Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 26.05 | 26.09 | 25.84 | 25.97 | 912,588 | -0.02(-0.07%) |
Jun 27, 2019 | 25.95 | 26.06 | 25.91 | 25.99 | 1,166,341 | +0.13(+0.51%) |
Jun 26, 2019 | 25.98 | 26.17 | 25.85 | 25.85 | 381,468 | -0.03(-0.10%) |
Jun 25, 2019 | 26.25 | 26.25 | 25.86 | 25.88 | 160,060 | -0.37(-1.41%) |
Jun 24, 2019 | 26.27 | 26.59 | 26.19 | 26.25 | 596,814 | -0.01(-0.03%) |
Jun 21, 2019 | 26.32 | 26.45 | 26.25 | 26.26 | 986,189 | -0.12(-0.47%) |
Jun 20, 2019 | 26.49 | 26.53 | 26.17 | 26.38 | 229,738 | +0.13(+0.50%) |
Jun 19, 2019 | 26.12 | 26.28 | 26.06 | 26.25 | 226,490 | +0.12(+0.47%) |
Jun 18, 2019 | 26.03 | 26.32 | 26.01 | 26.13 | 1,069,325 | +0.26(+0.99%) |
Jun 17, 2019 | 25.88 | 25.93 | 25.79 | 25.87 | 740,302 | +0.07(+0.26%) |
Jun 14, 2019 | 25.92 | 25.97 | 25.73 | 25.80 | 232,057 | -0.19(-0.74%) |
Jun 13, 2019 | 25.93 | 26.03 | 25.88 | 26.00 | 269,035 | +0.12(+0.47%) |
Jun 12, 2019 | 25.88 | 25.97 | 25.74 | 25.87 | 112,152 | -0.11(-0.40%) |
Jun 11, 2019 | 26.01 | 26.19 | 25.91 | 25.98 | 492,116 | +0.09(+0.34%) |
Jun 10, 2019 | 26.08 | 26.14 | 25.84 | 25.89 | 575,657 | -0.05(-0.20%) |
Jun 07, 2019 | 25.89 | 26.06 | 25.86 | 25.94 | 435,250 | +0.11(+0.44%) |
Jun 06, 2019 | 25.66 | 25.92 | 25.65 | 25.83 | 373,142 | +0.25(+0.96%) |
Jun 05, 2019 | 25.33 | 25.61 | 25.32 | 25.59 | 960,108 | +0.38(+1.50%) |
Jun 04, 2019 | 24.93 | 25.23 | 24.93 | 25.21 | 512,144 | +0.45(+1.82%) |
Jun 03, 2019 | 24.54 | 24.83 | 24.54 | 24.76 | 1,470,576 | +0.21(+0.87%) |
May 31, 2019 | 24.88 | 24.88 | 24.52 | 24.54 | 373,186 | -0.72(-2.85%) |
May 30, 2019 | 25.30 | 25.34 | 25.14 | 25.26 | 249,002 | -0.04(-0.14%) |
May 29, 2019 | 25.35 | 25.47 | 25.18 | 25.30 | 694,395 | -0.18(-0.72%) |
May 28, 2019 | 25.73 | 25.86 | 25.48 | 25.48 | 1,201,910 | -0.24(-0.92%) |
May 24, 2019 | 25.66 | 25.75 | 25.54 | 25.72 | 527,663 | +0.20(+0.79%) |
May 23, 2019 | 25.66 | 25.68 | 25.42 | 25.52 | 840,321 | -0.38(-1.46%) |
May 22, 2019 | 25.94 | 26.02 | 25.87 | 25.89 | 464,172 | -0.18(-0.71%) |
May 21, 2019 | 25.99 | 26.15 | 25.97 | 26.08 | 1,209,862 | +0.24(+0.92%) |
May 20, 2019 | 25.84 | 26.11 | 25.70 | 25.84 | 880,425 | +0.07(+0.27%) |
May 17, 2019 | 25.59 | 26.01 | 25.59 | 25.77 | 321,731 | -0.04(-0.14%) |
May 16, 2019 | 25.45 | 26.02 | 25.45 | 25.80 | 847,345 | +0.46(+1.82%) |
May 15, 2019 | 25.06 | 25.36 | 25.06 | 25.34 | 606,266 | +0.13(+0.50%) |
May 14, 2019 | 25.10 | 25.34 | 25.08 | 25.22 | 308,592 | +0.20(+0.81%) |
May 13, 2019 | 25.32 | 25.34 | 24.95 | 25.02 | 499,324 | -0.70(-2.73%) |
May 10, 2019 | 25.46 | 25.77 | 25.25 | 25.72 | 474,839 | +0.12(+0.48%) |
May 09, 2019 | 25.52 | 25.62 | 25.29 | 25.59 | 351,356 | -0.17(-0.65%) |
May 08, 2019 | 25.77 | 25.93 | 25.70 | 25.76 | 345,471 | -0.02(-0.07%) |
May 07, 2019 | 25.92 | 25.95 | 25.60 | 25.78 | 415,649 | -0.36(-1.38%) |
May 06, 2019 | 25.92 | 26.17 | 25.82 | 26.14 | 266,221 | -0.19(-0.73%) |
May 03, 2019 | 26.14 | 26.35 | 26.01 | 26.33 | 171,133 | +0.05(+0.20%) |
May 02, 2019 | 26.30 | 26.48 | 26.14 | 26.28 | 609,905 | -0.04(-0.13%) |
May 01, 2019 | 26.60 | 26.62 | 26.31 | 26.31 | 451,120 | -0.26(-0.99%) |
Apr 30, 2019 | 26.61 | 26.63 | 26.40 | 26.58 | 294,277 | -0.05(-0.20%) |
Apr 29, 2019 | 26.51 | 26.71 | 26.51 | 26.63 | 205,779 | +0.09(+0.33%) |
Apr 26, 2019 | 26.49 | 26.65 | 26.44 | 26.54 | 227,265 | +0.04(+0.17%) |
Apr 25, 2019 | 26.80 | 26.80 | 26.45 | 26.50 | 200,630 | -0.46(-1.69%) |
Apr 24, 2019 | 26.98 | 27.08 | 26.86 | 26.95 | 225,712 | -0.03(-0.10%) |
Apr 23, 2019 | 26.98 | 26.99 | 26.75 | 26.98 | 163,385 | -0.01(-0.03%) |
Apr 22, 2019 | 26.87 | 27.02 | 26.86 | 26.99 | 132,701 | +0.07(+0.26%) |
Apr 18, 2019 | 26.87 | 26.95 | 26.77 | 26.92 | 272,103 | +0.05(+0.20%) |
Apr 17, 2019 | 27.16 | 27.21 | 26.86 | 26.86 | 264,735 | -0.34(-1.26%) |
Apr 16, 2019 | 27.15 | 27.21 | 27.11 | 27.21 | 160,669 | +0.17(+0.62%) |
Apr 15, 2019 | 27.05 | 27.11 | 26.96 | 27.04 | 125,657 | -0.01(-0.03%) |
Apr 12, 2019 | 27.01 | 27.08 | 26.93 | 27.05 | 231,030 | +0.14(+0.52%) |
Apr 11, 2019 | 26.97 | 26.97 | 26.78 | 26.91 | 188,903 | +0.01(+0.03%) |
Apr 10, 2019 | 26.60 | 26.91 | 26.60 | 26.90 | 292,974 | +0.30(+1.12%) |
Apr 09, 2019 | 26.65 | 26.69 | 26.51 | 26.60 | 254,229 | -0.12(-0.46%) |
Apr 08, 2019 | 26.55 | 26.72 | 26.44 | 26.72 | 314,556 | +0.11(+0.43%) |
Apr 05, 2019 | 26.59 | 26.66 | 26.55 | 26.61 | 313,973 | +0.08(+0.30%) |
Apr 04, 2019 | 26.60 | 26.69 | 26.43 | 26.53 | 808,434 | -0.03(-0.12%) |
Apr 03, 2019 | 26.54 | 26.64 | 26.44 | 26.56 | 530,085 | +0.20(+0.75%) |
Apr 02, 2019 | 26.43 | 26.56 | 26.32 | 26.37 | 662,173 | -0.04(-0.13%) |
Apr 01, 2019 | 26.30 | 26.40 | 26.23 | 26.40 | 1,480,603 | +0.33(+1.28%) |
Mar 29, 2019 | 26.03 | 26.07 | 25.87 | 26.07 | 1,625,202 | +0.18(+0.71%) |
Mar 28, 2019 | 26.14 | 26.19 | 25.75 | 25.88 | 308,595 | -0.19(-0.74%) |
Mar 27, 2019 | 26.13 | 26.29 | 25.94 | 26.08 | 339,064 | -0.06(-0.23%) |
Mar 26, 2019 | 26.01 | 26.17 | 25.89 | 26.14 | 936,914 | +0.31(+1.19%) |
Mar 25, 2019 | 25.77 | 25.89 | 25.66 | 25.83 | 464,673 | -0.01(-0.03%) |
Mar 22, 2019 | 26.00 | 26.11 | 25.76 | 25.84 | 516,026 | -0.25(-0.94%) |
Mar 21, 2019 | 25.64 | 26.15 | 25.64 | 26.08 | 262,454 | +0.40(+1.57%) |
Mar 20, 2019 | 25.75 | 25.91 | 25.61 | 25.68 | 536,942 | -0.09(-0.36%) |
Mar 19, 2019 | 26.04 | 26.04 | 25.69 | 25.77 | 367,487 | -0.17(-0.67%) |
Mar 18, 2019 | 25.96 | 26.04 | 25.82 | 25.95 | 542,543 | +0.05(+0.20%) |
Mar 15, 2019 | 25.77 | 25.96 | 25.77 | 25.90 | 305,502 | +0.20(+0.78%) |
Mar 14, 2019 | 25.74 | 25.78 | 25.64 | 25.70 | 682,477 | +0.01(+0.03%) |
Mar 13, 2019 | 25.67 | 25.78 | 25.63 | 25.69 | 428,658 | +0.09(+0.34%) |
Mar 12, 2019 | 25.56 | 25.74 | 25.55 | 25.60 | 917,899 | +0.04(+0.17%) |
Mar 11, 2019 | 25.22 | 25.58 | 24.82 | 25.56 | 1,595,878 | +0.37(+1.49%) |
Mar 08, 2019 | 25.05 | 25.19 | 24.90 | 25.18 | 479,830 | -0.03(-0.10%) |
Mar 07, 2019 | 25.26 | 25.37 | 25.13 | 25.21 | 366,118 | -0.03(-0.10%) |
Mar 06, 2019 | 25.43 | 25.43 | 25.18 | 25.23 | 550,202 | -0.16(-0.62%) |
Mar 05, 2019 | 25.60 | 25.66 | 25.36 | 25.39 | 745,290 | -0.19(-0.75%) |
Mar 04, 2019 | 25.95 | 25.97 | 25.36 | 25.58 | 532,775 | -0.30(-1.14%) |
Mar 01, 2019 | 26.00 | 26.00 | 25.78 | 25.88 | 469,845 | +0.01(+0.03%) |
Feb 28, 2019 | 25.93 | 26.00 | 25.85 | 25.87 | 348,715 | -0.09(-0.34%) |
Feb 27, 2019 | 25.85 | 25.98 | 25.80 | 25.96 | 479,638 | +0.04(+0.17%) |
Feb 26, 2019 | 25.88 | 25.99 | 25.88 | 25.91 | 1,097,548 | -0.04(-0.17%) |
Feb 25, 2019 | 26.11 | 26.11 | 25.94 | 25.96 | 659,981 | +0.00(+0.00%) |
Feb 22, 2019 | 25.82 | 25.97 | 25.77 | 25.96 | 293,567 | +0.25(+0.98%) |
Feb 21, 2019 | 25.76 | 25.77 | 25.55 | 25.70 | 376,556 | -0.10(-0.37%) |
Feb 20, 2019 | 25.63 | 25.89 | 25.63 | 25.80 | 335,730 | +0.20(+0.78%) |
Feb 19, 2019 | 25.43 | 25.68 | 25.36 | 25.60 | 204,752 | +0.13(+0.51%) |
Feb 15, 2019 | 25.03 | 25.47 | 25.03 | 25.47 | 255,924 | +0.59(+2.38%) |
Feb 14, 2019 | 24.79 | 25.06 | 24.79 | 24.88 | 347,634 | +0.02(+0.07%) |
Feb 13, 2019 | 24.85 | 24.90 | 24.70 | 24.86 | 282,434 | +0.06(+0.25%) |
Feb 12, 2019 | 24.69 | 24.86 | 24.67 | 24.80 | 395,326 | +0.22(+0.89%) |
Feb 11, 2019 | 24.47 | 24.61 | 24.47 | 24.58 | 793,353 | +0.17(+0.68%) |
Feb 08, 2019 | 24.08 | 24.42 | 24.05 | 24.42 | 291,845 | +0.33(+1.37%) |
Feb 07, 2019 | 24.22 | 24.22 | 23.88 | 24.08 | 345,885 | -0.23(-0.93%) |
Feb 06, 2019 | 24.27 | 24.42 | 24.27 | 24.31 | 289,434 | +0.03(+0.14%) |
Feb 05, 2019 | 24.42 | 24.43 | 24.26 | 24.28 | 278,708 | -0.12(-0.50%) |
Feb 04, 2019 | 24.42 | 24.44 | 24.32 | 24.40 | 675,564 | -0.05(-0.21%) |
Feb 01, 2019 | 24.44 | 24.57 | 24.41 | 24.45 | 2,942,330 | +0.02(+0.07%) |
Jan 31, 2019 | 24.03 | 24.47 | 24.01 | 24.43 | 429,322 | +0.37(+1.56%) |
Jan 30, 2019 | 24.04 | 24.10 | 23.67 | 24.06 | 449,603 | -0.03(-0.14%) |
Jan 29, 2019 | 24.23 | 24.23 | 24.01 | 24.09 | 375,409 | -0.19(-0.79%) |
Jan 28, 2019 | 24.28 | 24.33 | 24.11 | 24.28 | 501,420 | -0.17(-0.68%) |
Jan 25, 2019 | 24.49 | 24.63 | 24.43 | 24.45 | 555,459 | +0.09(+0.36%) |
Jan 24, 2019 | 24.29 | 24.39 | 24.18 | 24.36 | 558,353 | +0.01(+0.04%) |
Jan 23, 2019 | 24.23 | 24.44 | 24.14 | 24.35 | 1,914,675 | +0.20(+0.83%) |
Jan 22, 2019 | 24.35 | 24.38 | 23.98 | 24.15 | 762,882 | -0.29(-1.18%) |
Jan 18, 2019 | 24.31 | 24.53 | 24.27 | 24.44 | 327,422 | +0.30(+1.23%) |
Jan 17, 2019 | 24.08 | 24.21 | 23.99 | 24.15 | 403,227 | -0.01(-0.04%) |
Jan 16, 2019 | 24.29 | 24.29 | 24.14 | 24.15 | 534,807 | -0.12(-0.50%) |
Jan 15, 2019 | 24.18 | 24.30 | 24.09 | 24.28 | 431,778 | +0.13(+0.54%) |
Jan 14, 2019 | 24.19 | 24.25 | 24.09 | 24.15 | 341,374 | -0.20(-0.82%) |
Jan 11, 2019 | 24.08 | 24.35 | 24.06 | 24.35 | 557,296 | +0.18(+0.76%) |
Jan 10, 2019 | 23.81 | 24.20 | 23.76 | 24.16 | 701,966 | +0.15(+0.62%) |
Jan 09, 2019 | 24.27 | 24.27 | 23.93 | 24.01 | 630,077 | -0.16(-0.65%) |
Jan 08, 2019 | 24.01 | 24.19 | 23.88 | 24.17 | 1,081,766 | +0.37(+1.54%) |
Jan 07, 2019 | 23.54 | 23.98 | 23.50 | 23.81 | 868,006 | +0.33(+1.41%) |
Jan 04, 2019 | 23.08 | 23.52 | 23.06 | 23.47 | 272,221 | +0.70(+3.06%) |
Jan 03, 2019 | 22.99 | 23.20 | 22.75 | 22.78 | 1,327,901 | -0.36(-1.54%) |
Jan 02, 2019 | 22.83 | 23.16 | 22.63 | 23.13 | 610,286 | +0.17(+0.76%) |
Dec 31, 2018 | 22.84 | 22.96 | 22.65 | 22.96 | 1,673,609 | +0.26(+1.15%) |
Dec 28, 2018 | 22.69 | 22.99 | 22.49 | 22.70 | 1,812,933 | +0.14(+0.62%) |
Dec 27, 2018 | 22.16 | 22.57 | 21.79 | 22.56 | 730,576 | +0.14(+0.62%) |
Dec 26, 2018 | 21.64 | 22.62 | 21.38 | 22.42 | 1,214,528 | +0.89(+4.13%) |
Dec 24, 2018 | 21.96 | 22.36 | 21.51 | 21.53 | 1,077,637 | -0.57(-2.56%) |
Dec 21, 2018 | 22.72 | 22.98 | 22.02 | 22.10 | 2,366,327 | -0.55(-2.42%) |
Dec 20, 2018 | 22.99 | 23.17 | 22.32 | 22.65 | 1,886,698 | -0.44(-1.89%) |
Dec 19, 2018 | 23.36 | 23.67 | 22.93 | 23.08 | 1,726,421 | -0.22(-0.93%) |
Dec 18, 2018 | 23.49 | 23.58 | 23.15 | 23.30 | 665,283 | -0.06(-0.26%) |
Dec 17, 2018 | 23.89 | 23.89 | 23.22 | 23.36 | 2,743,384 | -0.59(-2.47%) |
Dec 14, 2018 | 24.04 | 24.24 | 23.88 | 23.95 | 473,517 | -0.31(-1.26%) |
Dec 13, 2018 | 24.54 | 24.61 | 24.13 | 24.26 | 334,783 | -0.16(-0.64%) |
Dec 12, 2018 | 24.48 | 24.65 | 24.35 | 24.42 | 596,972 | +0.16(+0.65%) |
Dec 11, 2018 | 24.51 | 24.69 | 24.17 | 24.26 | 334,772 | +0.02(+0.07%) |
Dec 10, 2018 | 24.13 | 24.31 | 23.74 | 24.24 | 724,049 | +0.08(+0.32%) |
Dec 07, 2018 | 24.63 | 24.83 | 24.05 | 24.16 | 788,890 | -0.51(-2.08%) |
Dec 06, 2018 | 24.23 | 24.70 | 24.05 | 24.68 | 1,267,100 | +0.10(+0.43%) |
Dec 04, 2018 | 25.26 | 25.39 | 24.53 | 24.57 | 794,628 | -0.73(-2.89%) |
Dec 03, 2018 | 25.44 | 25.50 | 25.09 | 25.30 | 1,866,129 | +0.29(+1.15%) |
Nov 30, 2018 | 24.98 | 25.19 | 24.93 | 25.02 | 2,986,629 | +0.07(+0.28%) |
Nov 29, 2018 | 25.00 | 25.08 | 24.86 | 24.95 | 506,899 | -0.14(-0.56%) |
Nov 28, 2018 | 24.83 | 25.10 | 24.69 | 25.09 | 1,848,029 | +0.39(+1.59%) |
Nov 27, 2018 | 24.38 | 24.76 | 24.38 | 24.69 | 339,778 | +0.19(+0.78%) |
Nov 26, 2018 | 24.28 | 24.54 | 24.28 | 24.50 | 418,947 | +0.37(+1.55%) |
Nov 23, 2018 | 24.04 | 24.32 | 24.04 | 24.13 | 107,649 | -0.08(-0.32%) |
Nov 21, 2018 | 24.21 | 24.21 | 24.21 | 0 | +0.16(+0.65%) | |
Nov 20, 2018 | 24.30 | 24.39 | 23.94 | 24.05 | 1,225,218 | -0.56(-2.27%) |
Nov 19, 2018 | 24.82 | 24.97 | 24.51 | 24.61 | 1,058,013 | -0.25(-1.02%) |
Nov 16, 2018 | 24.61 | 24.96 | 24.57 | 24.86 | 303,781 | +0.13(+0.53%) |
Nov 15, 2018 | 24.39 | 24.73 | 24.32 | 24.73 | 537,550 | +0.31(+1.28%) |
Nov 14, 2018 | 24.65 | 24.72 | 24.34 | 24.42 | 1,191,230 | -0.09(-0.36%) |
Nov 13, 2018 | 24.63 | 24.84 | 24.45 | 24.50 | 721,321 | -0.10(-0.39%) |
Nov 12, 2018 | 25.00 | 25.02 | 24.55 | 24.60 | 541,207 | -0.52(-2.08%) |
Nov 09, 2018 | 25.36 | 25.36 | 24.88 | 25.12 | 440,121 | -0.36(-1.40%) |
Nov 08, 2018 | 25.40 | 25.73 | 25.32 | 25.48 | 1,354,009 | -0.03(-0.14%) |
Nov 07, 2018 | 25.22 | 25.54 | 25.13 | 25.51 | 276,052 | +0.45(+1.81%) |
Nov 06, 2018 | 24.90 | 25.08 | 24.84 | 25.06 | 557,829 | +0.12(+0.49%) |
Nov 05, 2018 | 24.95 | 25.06 | 24.82 | 24.94 | 325,541 | +0.03(+0.10%) |
Nov 02, 2018 | 24.81 | 25.04 | 24.72 | 24.91 | 351,523 | +0.17(+0.70%) |
Nov 01, 2018 | 24.69 | 24.78 | 24.55 | 24.74 | 378,031 | +0.17(+0.67%) |
Oct 31, 2018 | 24.45 | 24.84 | 24.43 | 24.57 | 1,521,800 | +0.37(+1.51%) |
Oct 30, 2018 | 23.67 | 24.28 | 23.67 | 24.21 | 710,878 | +0.51(+2.17%) |
Oct 29, 2018 | 24.04 | 24.29 | 23.37 | 23.69 | 702,802 | -0.05(-0.22%) |
Oct 26, 2018 | 24.02 | 24.15 | 23.56 | 23.74 | 894,932 | -0.60(-2.47%) |
Oct 25, 2018 | 24.27 | 24.48 | 24.24 | 24.35 | 683,518 | +0.25(+1.05%) |
Oct 24, 2018 | 24.76 | 24.83 | 24.07 | 24.09 | 783,907 | -0.88(-3.52%) |
Oct 23, 2018 | 24.69 | 25.13 | 24.48 | 24.97 | 537,578 | +0.12(+0.49%) |
Oct 22, 2018 | 24.88 | 25.07 | 24.82 | 24.85 | 197,667 | +0.02(+0.07%) |
Oct 19, 2018 | 24.89 | 25.10 | 24.77 | 24.83 | 398,921 | -0.01(-0.04%) |
Oct 18, 2018 | 24.99 | 25.12 | 24.69 | 24.84 | 662,944 | -0.16(-0.63%) |
Oct 17, 2018 | 24.89 | 25.05 | 24.71 | 25.00 | 505,764 | +0.12(+0.49%) |
Oct 16, 2018 | 24.62 | 24.91 | 24.46 | 24.88 | 211,335 | +0.45(+1.86%) |
Oct 15, 2018 | 24.51 | 24.67 | 24.37 | 24.42 | 379,716 | -0.07(-0.28%) |
Oct 12, 2018 | 24.46 | 24.55 | 24.14 | 24.49 | 364,836 | +0.42(+1.74%) |
Oct 11, 2018 | 24.55 | 24.72 | 24.01 | 24.08 | 862,943 | -0.61(-2.47%) |
Oct 10, 2018 | 25.36 | 25.53 | 24.65 | 24.69 | 452,519 | -0.70(-2.75%) |
Oct 09, 2018 | 25.36 | 25.54 | 25.30 | 25.38 | 257,602 | -0.02(-0.07%) |
Oct 08, 2018 | 25.51 | 25.55 | 25.24 | 25.40 | 2,217,936 | -0.19(-0.75%) |
Oct 05, 2018 | 25.91 | 25.96 | 25.43 | 25.59 | 285,648 | -0.28(-1.08%) |
Oct 04, 2018 | 25.88 | 25.97 | 25.72 | 25.87 | 343,936 | -0.09(-0.34%) |
Oct 03, 2018 | 25.93 | 26.12 | 25.91 | 25.96 | 237,125 | +0.06(+0.24%) |
Oct 02, 2018 | 25.82 | 25.97 | 25.78 | 25.90 | 363,439 | +0.08(+0.30%) |
Oct 01, 2018 | 26.05 | 26.18 | 25.74 | 25.82 | 847,636 | -0.10(-0.37%) |
Sep 28, 2018 | 25.77 | 25.96 | 25.72 | 25.91 | 685,373 | +0.13(+0.51%) |
Sep 27, 2018 | 25.71 | 25.94 | 25.71 | 25.78 | 221,820 | +0.04(+0.17%) |
Sep 26, 2018 | 25.93 | 25.98 | 25.70 | 25.74 | 365,125 | -0.19(-0.75%) |
Sep 25, 2018 | 25.92 | 26.04 | 25.91 | 25.93 | 162,019 | -0.07(-0.27%) |
Sep 24, 2018 | 26.06 | 26.07 | 25.90 | 26.00 | 1,091,080 | -0.06(-0.23%) |
Sep 21, 2018 | 26.01 | 26.19 | 26.01 | 26.06 | 1,215,175 | +0.12(+0.47%) |
Sep 20, 2018 | 25.76 | 25.94 | 25.73 | 25.94 | 316,094 | +0.22(+0.84%) |
Sep 19, 2018 | 26.02 | 26.02 | 25.67 | 25.73 | 405,387 | -0.22(-0.83%) |
Sep 18, 2018 | 25.90 | 26.01 | 25.67 | 25.94 | 519,897 | +0.10(+0.37%) |
Sep 17, 2018 | 25.92 | 25.99 | 25.74 | 25.85 | 474,131 | -0.10(-0.37%) |
Sep 14, 2018 | 25.94 | 25.95 | 25.83 | 25.94 | 184,428 | +0.00(+0.00%) |
Sep 13, 2018 | 25.94 | 25.96 | 25.80 | 25.94 | 366,746 | +0.11(+0.44%) |
Sep 12, 2018 | 25.58 | 25.86 | 25.58 | 25.83 | 309,025 | +0.21(+0.81%) |
Sep 11, 2018 | 25.57 | 25.66 | 25.50 | 25.62 | 203,959 | +0.10(+0.41%) |
Sep 10, 2018 | 25.46 | 25.58 | 25.41 | 25.52 | 358,039 | +0.10(+0.41%) |
Sep 07, 2018 | 25.39 | 25.60 | 25.39 | 25.41 | 256,561 | -0.03(-0.10%) |
Sep 06, 2018 | 25.41 | 25.57 | 25.36 | 25.44 | 496,831 | +0.02(+0.07%) |
Sep 05, 2018 | 25.52 | 25.52 | 25.33 | 25.42 | 216,396 | -0.13(-0.51%) |
Sep 04, 2018 | 25.60 | 25.61 | 25.43 | 25.55 | 479,308 | -0.16(-0.64%) |
Aug 31, 2018 | 25.72 | 25.72 | 25.72 | 0 | +0.01(+0.03%) | |
Aug 30, 2018 | 25.86 | 25.86 | 25.65 | 25.71 | 406,301 | -0.11(-0.44%) |
Aug 29, 2018 | 25.86 | 25.92 | 25.74 | 25.82 | 228,411 | +0.03(+0.10%) |
Aug 28, 2018 | 25.86 | 25.86 | 25.63 | 25.79 | 390,047 | +0.02(+0.07%) |
Aug 27, 2018 | 25.80 | 25.85 | 25.75 | 25.78 | 283,262 | +0.11(+0.44%) |
Aug 24, 2018 | 25.46 | 25.71 | 25.46 | 25.66 | 226,900 | +0.24(+0.95%) |
Aug 23, 2018 | 25.34 | 25.55 | 25.34 | 25.42 | 376,013 | +0.00(+0.00%) |
Aug 22, 2018 | 25.61 | 25.61 | 25.34 | 25.42 | 439,909 | -0.19(-0.74%) |
Aug 21, 2018 | 25.53 | 25.72 | 25.48 | 25.61 | 622,167 | +0.10(+0.37%) |
Aug 20, 2018 | 25.56 | 25.56 | 25.43 | 25.52 | 1,237,318 | +0.08(+0.31%) |
Aug 17, 2018 | 25.26 | 25.52 | 25.16 | 25.44 | 4,059,856 | +0.22(+0.86%) |
Aug 16, 2018 | 24.99 | 25.32 | 24.99 | 25.22 | 1,482,698 | +0.42(+1.71%) |
Aug 15, 2018 | 24.81 | 24.84 | 24.62 | 24.80 | 506,708 | -0.10(-0.42%) |
Aug 14, 2018 | 24.86 | 24.97 | 24.79 | 24.90 | 300,318 | +0.17(+0.70%) |
Aug 13, 2018 | 24.82 | 24.86 | 24.69 | 24.73 | 312,484 | +0.03(+0.11%) |
Aug 10, 2018 | 24.74 | 24.82 | 24.67 | 24.70 | 257,830 | -0.15(-0.59%) |
Aug 09, 2018 | 24.57 | 24.93 | 24.57 | 24.85 | 435,437 | +0.29(+1.20%) |
Aug 08, 2018 | 24.71 | 24.71 | 24.52 | 24.56 | 194,364 | -0.06(-0.25%) |
Aug 07, 2018 | 24.49 | 24.66 | 24.49 | 24.62 | 272,443 | +0.11(+0.46%) |
Aug 06, 2018 | 24.21 | 24.56 | 24.17 | 24.50 | 275,433 | +0.31(+1.29%) |
Aug 03, 2018 | 24.23 | 24.26 | 24.15 | 24.19 | 214,666 | +0.07(+0.29%) |
Aug 02, 2018 | 23.89 | 24.15 | 23.87 | 24.12 | 1,513,639 | +0.23(+0.98%) |
Aug 01, 2018 | 23.91 | 24.04 | 23.82 | 23.89 | 1,156,257 | -0.04(-0.18%) |
Jul 31, 2018 | 24.07 | 24.07 | 23.91 | 23.93 | 820,504 | +0.03(+0.11%) |
Jul 30, 2018 | 24.03 | 24.08 | 23.90 | 23.91 | 295,331 | -0.04(-0.18%) |
Jul 27, 2018 | 24.13 | 24.13 | 23.86 | 23.95 | 146,342 | -0.12(-0.50%) |
Jul 26, 2018 | 23.97 | 24.18 | 23.95 | 24.07 | 197,307 | +0.17(+0.73%) |
Jul 25, 2018 | 23.88 | 23.99 | 23.79 | 23.90 | 315,220 | -0.07(-0.29%) |
Jul 24, 2018 | 23.95 | 24.05 | 23.85 | 23.97 | 348,002 | +0.09(+0.36%) |
Jul 23, 2018 | 23.91 | 23.97 | 23.72 | 23.88 | 316,882 | -0.11(-0.47%) |
Jul 20, 2018 | 24.16 | 24.16 | 23.97 | 23.99 | 1,366,286 | -0.22(-0.89%) |
Jul 19, 2018 | 24.34 | 24.34 | 24.18 | 24.21 | 549,677 | -0.15(-0.60%) |
Jul 18, 2018 | 24.38 | 24.55 | 24.32 | 24.36 | 1,327,356 | -0.09(-0.35%) |
Jul 17, 2018 | 24.46 | 24.55 | 24.43 | 24.44 | 128,033 | -0.02(-0.07%) |
Jul 16, 2018 | 24.38 | 24.56 | 24.31 | 24.46 | 97,758 | +0.04(+0.18%) |
Jul 13, 2018 | 24.64 | 24.71 | 24.29 | 24.42 | 295,923 | -0.29(-1.19%) |
Jul 12, 2018 | 24.56 | 24.74 | 24.48 | 24.71 | 168,301 | +0.29(+1.21%) |
Jul 11, 2018 | 24.50 | 24.51 | 24.39 | 24.42 | 228,797 | -0.20(-0.81%) |
Jul 10, 2018 | 24.49 | 24.64 | 24.49 | 24.62 | 156,127 | +0.14(+0.57%) |
Jul 09, 2018 | 24.48 | 24.50 | 24.45 | 24.48 | 123,146 | +0.04(+0.18%) |
Jul 06, 2018 | 24.25 | 24.46 | 24.23 | 24.43 | 241,070 | +0.20(+0.82%) |
Jul 05, 2018 | 24.09 | 24.23 | 23.97 | 24.23 | 1,230,429 | +0.20(+0.83%) |
Jul 03, 2018 | 24.04 | 24.04 | 24.04 | 0 | +0.08(+0.33%) |