Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.79 | 23.82 | 23.57 | 23.69 | 389,295 | -0.10(-0.43%) |
Apr 29, 2019 | 23.75 | 23.87 | 23.72 | 23.80 | 526,923 | +0.03(+0.11%) |
Apr 26, 2019 | 23.69 | 23.79 | 23.64 | 23.77 | 385,150 | +0.18(+0.76%) |
Apr 25, 2019 | 23.55 | 23.64 | 23.50 | 23.59 | 616,367 | +0.08(+0.33%) |
Apr 24, 2019 | 23.58 | 23.62 | 23.42 | 23.52 | 780,813 | -0.71(-2.91%) |
Apr 23, 2019 | 24.17 | 24.23 | 24.10 | 24.22 | 353,081 | +0.14(+0.56%) |
Apr 22, 2019 | 24.15 | 24.17 | 24.02 | 24.08 | 430,910 | -0.45(-1.84%) |
Apr 18, 2019 | 24.53 | 24.62 | 24.50 | 24.53 | 451,421 | +0.47(+1.94%) |
Apr 17, 2019 | 24.09 | 24.19 | 24.02 | 24.07 | 420,789 | +0.29(+1.21%) |
Apr 16, 2019 | 23.85 | 23.97 | 23.74 | 23.78 | 463,505 | +0.02(+0.07%) |
Apr 15, 2019 | 23.71 | 23.80 | 23.68 | 23.76 | 1,062,809 | +0.05(+0.22%) |
Apr 12, 2019 | 23.65 | 23.82 | 23.63 | 23.71 | 468,136 | +0.14(+0.61%) |
Apr 11, 2019 | 23.53 | 23.70 | 23.45 | 23.57 | 626,851 | -0.31(-1.32%) |
Apr 10, 2019 | 23.86 | 23.88 | 23.70 | 23.88 | 355,248 | +0.03(+0.11%) |
Apr 09, 2019 | 23.99 | 23.99 | 23.83 | 23.86 | 397,174 | -0.14(-0.57%) |
Apr 08, 2019 | 23.96 | 24.06 | 23.88 | 23.99 | 399,114 | -0.18(-0.74%) |
Apr 05, 2019 | 24.14 | 24.20 | 24.10 | 24.17 | 335,829 | +0.01(+0.04%) |
Apr 04, 2019 | 24.05 | 24.19 | 24.05 | 24.16 | 375,247 | +0.25(+1.07%) |
Apr 03, 2019 | 24.02 | 24.08 | 23.89 | 23.91 | 389,974 | +0.12(+0.50%) |
Apr 02, 2019 | 23.79 | 23.86 | 23.69 | 23.79 | 363,647 | +0.09(+0.39%) |
Apr 01, 2019 | 23.53 | 23.74 | 23.50 | 23.69 | 575,734 | +0.61(+2.65%) |
Mar 29, 2019 | 23.16 | 23.17 | 23.07 | 23.08 | 353,015 | -0.11(-0.48%) |
Mar 28, 2019 | 23.15 | 23.21 | 23.07 | 23.19 | 455,067 | +0.12(+0.52%) |
Mar 27, 2019 | 23.26 | 23.29 | 23.05 | 23.07 | 431,820 | -0.04(-0.19%) |
Mar 26, 2019 | 23.23 | 23.36 | 23.03 | 23.12 | 581,782 | +0.29(+1.29%) |
Mar 25, 2019 | 22.84 | 22.97 | 22.76 | 22.82 | 470,093 | -0.13(-0.59%) |
Mar 22, 2019 | 23.11 | 23.16 | 22.86 | 22.96 | 647,374 | -0.32(-1.37%) |
Mar 21, 2019 | 23.07 | 23.28 | 23.07 | 23.28 | 492,240 | +0.17(+0.73%) |
Mar 20, 2019 | 23.32 | 23.34 | 23.05 | 23.11 | 424,931 | -0.22(-0.94%) |
Mar 19, 2019 | 23.39 | 23.55 | 23.31 | 23.33 | 696,797 | +0.12(+0.51%) |
Mar 18, 2019 | 23.10 | 23.23 | 23.08 | 23.21 | 642,119 | +0.11(+0.47%) |
Mar 15, 2019 | 23.09 | 23.21 | 23.02 | 23.10 | 904,874 | +0.19(+0.84%) |
Mar 14, 2019 | 22.88 | 22.97 | 22.78 | 22.91 | 475,765 | -0.15(-0.66%) |
Mar 13, 2019 | 22.98 | 23.15 | 22.96 | 23.06 | 306,241 | +0.05(+0.22%) |
Mar 12, 2019 | 23.07 | 23.10 | 23.00 | 23.01 | 342,344 | -0.08(-0.33%) |
Mar 11, 2019 | 22.85 | 23.13 | 22.85 | 23.08 | 419,519 | +0.32(+1.40%) |
Mar 08, 2019 | 22.60 | 22.77 | 22.56 | 22.76 | 432,295 | -0.04(-0.18%) |
Mar 07, 2019 | 23.01 | 23.03 | 22.76 | 22.81 | 720,555 | -0.45(-1.95%) |
Mar 06, 2019 | 23.29 | 23.35 | 23.24 | 23.26 | 481,215 | +0.03(+0.14%) |
Mar 05, 2019 | 23.33 | 23.34 | 23.18 | 23.23 | 596,154 | -0.08(-0.36%) |
Mar 04, 2019 | 23.47 | 23.49 | 23.21 | 23.31 | 613,331 | -0.55(-2.29%) |
Mar 01, 2019 | 23.91 | 23.95 | 23.74 | 23.86 | 513,930 | +0.07(+0.28%) |
Feb 28, 2019 | 23.86 | 23.91 | 23.71 | 23.79 | 708,514 | -0.15(-0.63%) |
Feb 27, 2019 | 24.03 | 24.06 | 23.86 | 23.94 | 495,755 | -0.05(-0.21%) |
Feb 26, 2019 | 23.93 | 24.06 | 23.92 | 23.99 | 536,033 | +0.10(+0.42%) |
Feb 25, 2019 | 23.96 | 24.02 | 23.87 | 23.89 | 575,846 | +0.19(+0.78%) |
Feb 22, 2019 | 23.71 | 23.77 | 23.61 | 23.71 | 969,041 | +0.37(+1.59%) |
Feb 21, 2019 | 23.59 | 23.59 | 23.28 | 23.34 | 841,099 | +0.10(+0.43%) |
Feb 20, 2019 | 23.13 | 23.41 | 23.10 | 23.24 | 1,171,307 | +0.04(+0.18%) |
Feb 19, 2019 | 22.92 | 23.25 | 22.91 | 23.19 | 1,018,522 | +0.16(+0.69%) |
Feb 15, 2019 | 22.85 | 23.04 | 22.85 | 23.03 | 521,891 | +0.04(+0.18%) |
Feb 14, 2019 | 22.93 | 23.01 | 22.79 | 22.99 | 1,198,550 | +0.25(+1.11%) |
Feb 13, 2019 | 22.81 | 22.86 | 22.70 | 22.74 | 448,863 | +0.11(+0.48%) |
Feb 12, 2019 | 22.63 | 22.69 | 22.55 | 22.63 | 756,339 | +0.20(+0.90%) |
Feb 11, 2019 | 22.65 | 22.65 | 22.43 | 22.43 | 758,744 | -0.09(-0.41%) |
Feb 08, 2019 | 22.47 | 22.56 | 22.29 | 22.52 | 668,763 | -0.21(-0.93%) |
Feb 07, 2019 | 22.97 | 22.97 | 22.61 | 22.73 | 986,517 | -0.43(-1.85%) |
Feb 06, 2019 | 23.43 | 23.43 | 23.12 | 23.16 | 1,008,065 | -0.43(-1.82%) |
Feb 05, 2019 | 23.64 | 23.67 | 23.56 | 23.59 | 1,008,467 | -0.33(-1.37%) |
Feb 04, 2019 | 24.03 | 24.03 | 23.81 | 23.92 | 1,265,164 | -0.60(-2.44%) |
Feb 01, 2019 | 24.69 | 24.99 | 24.41 | 24.51 | 790,442 | -0.79(-3.13%) |
Jan 31, 2019 | 25.09 | 25.31 | 25.04 | 25.31 | 978,482 | +0.04(+0.17%) |
Jan 30, 2019 | 25.06 | 25.35 | 24.94 | 25.26 | 595,763 | +0.22(+0.87%) |
Jan 29, 2019 | 25.12 | 25.24 | 25.04 | 25.04 | 631,350 | -0.11(-0.43%) |
Jan 28, 2019 | 24.96 | 25.20 | 24.86 | 25.15 | 1,363,576 | -0.10(-0.40%) |
Jan 25, 2019 | 25.17 | 25.34 | 25.16 | 25.25 | 512,861 | +0.31(+1.25%) |
Jan 24, 2019 | 24.81 | 24.99 | 24.78 | 24.94 | 617,502 | +0.29(+1.16%) |
Jan 23, 2019 | 24.85 | 24.92 | 24.53 | 24.66 | 697,544 | -0.18(-0.71%) |
Jan 22, 2019 | 24.93 | 24.95 | 24.70 | 24.83 | 837,438 | -0.21(-0.84%) |
Jan 18, 2019 | 25.02 | 25.12 | 24.92 | 25.04 | 679,576 | +0.19(+0.74%) |
Jan 17, 2019 | 24.66 | 25.02 | 24.64 | 24.86 | 580,499 | +0.03(+0.10%) |
Jan 16, 2019 | 24.83 | 24.95 | 24.81 | 24.83 | 821,161 | +0.06(+0.24%) |
Jan 15, 2019 | 24.87 | 24.87 | 24.62 | 24.78 | 1,058,379 | +0.01(+0.03%) |
Jan 14, 2019 | 24.54 | 24.99 | 24.50 | 24.77 | 1,393,405 | +0.13(+0.55%) |
Jan 11, 2019 | 24.55 | 24.67 | 24.43 | 24.63 | 1,268,487 | +0.33(+1.35%) |
Jan 10, 2019 | 24.05 | 24.33 | 24.04 | 24.30 | 559,859 | +0.15(+0.63%) |
Jan 09, 2019 | 24.19 | 24.25 | 24.05 | 24.15 | 601,311 | +0.19(+0.77%) |
Jan 08, 2019 | 24.04 | 24.19 | 23.91 | 23.97 | 1,128,145 | +0.56(+2.37%) |
Jan 07, 2019 | 23.18 | 23.56 | 23.10 | 23.41 | 958,600 | +0.43(+1.87%) |
Jan 04, 2019 | 22.52 | 23.09 | 22.47 | 22.98 | 981,874 | +1.00(+4.56%) |
Jan 03, 2019 | 22.22 | 22.28 | 21.93 | 21.98 | 1,113,455 | -0.30(-1.36%) |
Jan 02, 2019 | 21.97 | 22.38 | 21.89 | 22.28 | 779,439 | +0.03(+0.11%) |
Dec 31, 2018 | 22.34 | 22.44 | 22.17 | 22.26 | 1,376,383 | +0.03(+0.15%) |
Dec 28, 2018 | 22.13 | 22.47 | 22.02 | 22.23 | 1,312,928 | +0.19(+0.88%) |
Dec 27, 2018 | 21.59 | 22.04 | 21.52 | 22.03 | 1,522,547 | +0.35(+1.63%) |
Dec 26, 2018 | 21.34 | 21.69 | 21.09 | 21.68 | 1,291,479 | +0.45(+2.12%) |
Dec 24, 2018 | 21.40 | 21.56 | 21.20 | 21.23 | 732,276 | -0.36(-1.66%) |
Dec 21, 2018 | 21.83 | 22.03 | 21.59 | 21.59 | 1,634,574 | -0.51(-2.30%) |
Dec 20, 2018 | 22.19 | 22.23 | 21.94 | 22.09 | 1,249,916 | -0.21(-0.93%) |
Dec 19, 2018 | 22.59 | 22.87 | 22.19 | 22.30 | 1,280,503 | -0.10(-0.45%) |
Dec 18, 2018 | 22.42 | 22.63 | 22.34 | 22.40 | 1,115,404 | +0.28(+1.28%) |
Dec 17, 2018 | 22.31 | 22.39 | 22.02 | 22.12 | 1,274,493 | -0.31(-1.37%) |
Dec 14, 2018 | 22.45 | 22.59 | 22.39 | 22.43 | 925,335 | -0.27(-1.18%) |
Dec 13, 2018 | 22.84 | 22.87 | 22.59 | 22.69 | 926,233 | -0.03(-0.11%) |
Dec 12, 2018 | 22.75 | 22.89 | 22.71 | 22.72 | 660,960 | +0.41(+1.83%) |
Dec 11, 2018 | 22.59 | 22.64 | 22.18 | 22.31 | 1,643,247 | -0.02(-0.11%) |
Dec 10, 2018 | 22.42 | 22.43 | 22.01 | 22.34 | 1,054,634 | -0.08(-0.33%) |
Dec 07, 2018 | 22.69 | 22.92 | 22.35 | 22.41 | 1,174,786 | -0.30(-1.32%) |
Dec 06, 2018 | 22.63 | 22.72 | 22.27 | 22.71 | 1,365,796 | -0.36(-1.55%) |
Dec 04, 2018 | 23.59 | 23.62 | 23.00 | 23.07 | 1,082,397 | -0.87(-3.62%) |
Dec 03, 2018 | 23.94 | 23.99 | 23.83 | 23.94 | 755,518 | +0.46(+1.95%) |
Nov 30, 2018 | 23.38 | 23.51 | 23.32 | 23.48 | 667,844 | +0.29(+1.26%) |
Nov 29, 2018 | 23.19 | 23.29 | 23.08 | 23.19 | 760,116 | -0.18(-0.78%) |
Nov 28, 2018 | 23.24 | 23.37 | 22.98 | 23.37 | 994,384 | +0.01(+0.04%) |
Nov 27, 2018 | 23.58 | 23.64 | 23.30 | 23.36 | 812,935 | -0.22(-0.92%) |
Nov 26, 2018 | 23.34 | 23.60 | 23.34 | 23.58 | 1,011,382 | +0.44(+1.91%) |
Nov 23, 2018 | 23.20 | 23.24 | 23.12 | 23.14 | 358,159 | -0.14(-0.61%) |
Nov 21, 2018 | 23.28 | 23.28 | 23.28 | 0 | +0.27(+1.20%) | |
Nov 20, 2018 | 23.14 | 23.22 | 22.93 | 23.00 | 798,384 | -0.38(-1.60%) |
Nov 19, 2018 | 23.49 | 23.64 | 23.34 | 23.38 | 1,122,597 | -0.13(-0.57%) |
Nov 16, 2018 | 23.39 | 23.57 | 23.32 | 23.51 | 584,093 | -0.01(-0.04%) |
Nov 15, 2018 | 23.45 | 23.53 | 23.20 | 23.52 | 1,132,073 | -0.07(-0.28%) |
Nov 14, 2018 | 23.62 | 23.74 | 23.42 | 23.59 | 865,272 | +0.13(+0.57%) |
Nov 13, 2018 | 23.50 | 23.74 | 23.39 | 23.45 | 883,868 | -0.02(-0.07%) |
Nov 12, 2018 | 23.73 | 23.78 | 23.46 | 23.47 | 1,198,604 | -0.28(-1.19%) |
Nov 09, 2018 | 23.79 | 23.81 | 23.61 | 23.75 | 829,225 | +0.03(+0.14%) |
Nov 08, 2018 | 23.88 | 23.94 | 23.65 | 23.72 | 778,792 | -0.36(-1.49%) |
Nov 07, 2018 | 24.02 | 24.09 | 23.92 | 24.08 | 1,372,459 | -0.34(-1.40%) |
Nov 06, 2018 | 24.24 | 24.44 | 24.23 | 24.42 | 1,187,364 | +0.58(+2.45%) |
Nov 05, 2018 | 23.68 | 23.94 | 23.68 | 23.84 | 1,068,062 | +0.14(+0.60%) |
Nov 02, 2018 | 24.04 | 24.14 | 23.51 | 23.69 | 1,239,099 | -0.34(-1.42%) |
Nov 01, 2018 | 23.88 | 24.04 | 23.81 | 24.04 | 1,340,615 | +0.28(+1.19%) |
Oct 31, 2018 | 23.78 | 23.90 | 23.70 | 23.75 | 2,123,863 | +0.58(+2.48%) |
Oct 30, 2018 | 22.67 | 23.23 | 22.49 | 23.18 | 2,067,029 | +0.93(+4.16%) |
Oct 29, 2018 | 22.54 | 22.73 | 21.95 | 22.25 | 1,874,902 | -0.04(-0.19%) |
Oct 26, 2018 | 21.99 | 22.52 | 21.97 | 22.29 | 1,307,611 | +0.10(+0.45%) |
Oct 25, 2018 | 21.94 | 22.34 | 21.89 | 22.19 | 1,154,079 | +0.49(+2.27%) |
Oct 24, 2018 | 22.35 | 22.37 | 21.70 | 21.70 | 1,499,941 | -0.95(-4.19%) |
Oct 23, 2018 | 22.20 | 22.71 | 22.06 | 22.65 | 1,141,444 | +0.08(+0.37%) |
Oct 22, 2018 | 22.79 | 22.79 | 22.47 | 22.57 | 828,267 | -0.08(-0.33%) |
Oct 19, 2018 | 22.59 | 22.82 | 22.57 | 22.64 | 707,079 | +0.03(+0.15%) |
Oct 18, 2018 | 22.99 | 23.00 | 22.53 | 22.61 | 1,041,382 | -0.38(-1.63%) |
Oct 17, 2018 | 23.04 | 23.04 | 22.82 | 22.99 | 864,749 | -0.10(-0.43%) |
Oct 16, 2018 | 22.89 | 23.09 | 22.84 | 23.09 | 799,862 | +0.54(+2.40%) |
Oct 15, 2018 | 22.48 | 22.72 | 22.34 | 22.54 | 1,241,968 | -0.13(-0.59%) |
Oct 12, 2018 | 22.84 | 22.84 | 22.42 | 22.68 | 1,290,693 | +0.06(+0.26%) |
Oct 11, 2018 | 22.97 | 23.15 | 22.47 | 22.62 | 1,278,912 | -0.58(-2.51%) |
Oct 10, 2018 | 23.59 | 23.59 | 23.20 | 23.20 | 1,481,248 | -0.37(-1.56%) |
Oct 09, 2018 | 23.70 | 23.74 | 23.48 | 23.57 | 911,964 | -0.55(-2.28%) |
Oct 08, 2018 | 23.99 | 24.14 | 23.86 | 24.12 | 609,317 | +0.07(+0.31%) |
Oct 05, 2018 | 24.31 | 24.35 | 23.99 | 24.04 | 743,075 | -0.25(-1.03%) |
Oct 04, 2018 | 24.50 | 24.55 | 24.24 | 24.29 | 746,122 | -0.18(-0.75%) |
Oct 03, 2018 | 24.75 | 24.78 | 24.44 | 24.48 | 1,207,750 | -0.91(-3.58%) |
Oct 02, 2018 | 25.38 | 25.48 | 25.33 | 25.39 | 794,219 | +0.03(+0.13%) |
Oct 01, 2018 | 25.32 | 25.35 | 25.20 | 25.35 | 956,065 | +0.28(+1.13%) |
Sep 28, 2018 | 25.19 | 25.19 | 25.00 | 25.07 | 634,368 | -0.22(-0.89%) |
Sep 27, 2018 | 25.25 | 25.46 | 25.22 | 25.29 | 736,247 | +0.04(+0.16%) |
Sep 26, 2018 | 25.25 | 25.37 | 25.14 | 25.25 | 663,829 | -0.15(-0.60%) |
Sep 25, 2018 | 25.63 | 25.66 | 25.37 | 25.41 | 908,738 | +0.06(+0.23%) |
Sep 24, 2018 | 25.40 | 25.46 | 25.22 | 25.35 | 508,798 | -0.17(-0.68%) |
Sep 21, 2018 | 25.49 | 25.58 | 25.48 | 25.52 | 527,717 | +0.22(+0.88%) |
Sep 20, 2018 | 25.25 | 25.37 | 25.18 | 25.30 | 546,563 | +0.26(+1.06%) |
Sep 19, 2018 | 24.98 | 25.12 | 24.95 | 25.03 | 589,147 | +0.49(+1.99%) |
Sep 18, 2018 | 24.39 | 24.58 | 24.31 | 24.55 | 785,686 | +0.59(+2.45%) |
Sep 17, 2018 | 24.03 | 24.08 | 23.93 | 23.96 | 556,913 | +0.07(+0.28%) |
Sep 14, 2018 | 23.85 | 23.93 | 23.81 | 23.89 | 585,290 | +0.25(+1.05%) |
Sep 13, 2018 | 23.74 | 23.78 | 23.54 | 23.65 | 531,283 | +0.36(+1.56%) |
Sep 12, 2018 | 23.21 | 23.41 | 23.15 | 23.28 | 806,964 | -0.23(-0.98%) |
Sep 11, 2018 | 23.46 | 23.51 | 23.31 | 23.51 | 660,074 | -0.11(-0.46%) |
Sep 10, 2018 | 23.70 | 23.75 | 23.60 | 23.62 | 443,379 | -0.07(-0.28%) |
Sep 07, 2018 | 23.75 | 23.77 | 23.60 | 23.69 | 563,398 | -0.08(-0.35%) |
Sep 06, 2018 | 23.76 | 23.81 | 23.61 | 23.77 | 796,146 | +0.07(+0.28%) |
Sep 05, 2018 | 23.74 | 23.85 | 23.60 | 23.70 | 961,284 | -0.26(-1.07%) |
Sep 04, 2018 | 24.06 | 24.09 | 23.86 | 23.96 | 824,717 | -0.54(-2.19%) |
Aug 31, 2018 | 24.50 | 24.50 | 24.50 | 0 | -0.33(-1.33%) | |
Aug 30, 2018 | 24.91 | 24.94 | 24.77 | 24.83 | 700,926 | -0.42(-1.67%) |
Aug 29, 2018 | 25.22 | 25.32 | 25.13 | 25.25 | 336,353 | +0.05(+0.20%) |
Aug 28, 2018 | 25.23 | 25.33 | 25.19 | 25.20 | 596,340 | +0.04(+0.16%) |
Aug 27, 2018 | 24.93 | 25.19 | 24.82 | 25.16 | 928,671 | +0.62(+2.53%) |
Aug 24, 2018 | 24.54 | 24.67 | 24.51 | 24.54 | 700,195 | -0.23(-0.93%) |
Aug 23, 2018 | 24.84 | 24.84 | 24.66 | 24.77 | 503,589 | -0.43(-1.71%) |
Aug 22, 2018 | 25.38 | 25.38 | 25.17 | 25.20 | 484,672 | +0.12(+0.49%) |
Aug 21, 2018 | 25.01 | 25.14 | 25.01 | 25.08 | 400,462 | +0.09(+0.36%) |
Aug 20, 2018 | 24.84 | 25.02 | 24.82 | 24.98 | 365,399 | +0.18(+0.73%) |
Aug 17, 2018 | 24.63 | 24.85 | 24.59 | 24.80 | 422,971 | +0.17(+0.71%) |
Aug 16, 2018 | 24.46 | 24.70 | 24.46 | 24.63 | 379,786 | +0.30(+1.22%) |
Aug 15, 2018 | 24.36 | 24.37 | 24.14 | 24.33 | 600,668 | -0.42(-1.70%) |
Aug 14, 2018 | 24.73 | 24.82 | 24.70 | 24.75 | 535,128 | +0.21(+0.84%) |
Aug 13, 2018 | 24.64 | 24.79 | 24.50 | 24.55 | 624,682 | -0.33(-1.33%) |
Aug 10, 2018 | 24.97 | 25.00 | 24.77 | 24.88 | 1,118,087 | -0.12(-0.50%) |
Aug 09, 2018 | 25.26 | 25.26 | 24.95 | 25.00 | 682,449 | -0.41(-1.59%) |
Aug 08, 2018 | 25.41 | 25.44 | 25.36 | 25.41 | 1,410,788 | +0.00(+0.00%) |
Aug 07, 2018 | 25.42 | 25.46 | 25.36 | 25.41 | 643,673 | +0.36(+1.45%) |
Aug 06, 2018 | 25.18 | 25.19 | 25.03 | 25.04 | 634,538 | -0.31(-1.21%) |
Aug 03, 2018 | 24.96 | 25.35 | 24.96 | 25.35 | 641,049 | +0.45(+1.83%) |
Aug 02, 2018 | 24.89 | 24.92 | 24.75 | 24.89 | 628,875 | -0.41(-1.60%) |
Aug 01, 2018 | 25.51 | 25.59 | 25.18 | 25.30 | 647,400 | -0.05(-0.20%) |
Jul 31, 2018 | 25.51 | 25.54 | 25.10 | 25.35 | 795,957 | +0.19(+0.76%) |
Jul 30, 2018 | 25.17 | 25.27 | 25.12 | 25.16 | 818,277 | +0.08(+0.33%) |
Jul 27, 2018 | 25.05 | 25.16 | 25.02 | 25.08 | 842,557 | +0.28(+1.13%) |
Jul 26, 2018 | 24.86 | 24.92 | 24.79 | 24.79 | 757,056 | +0.11(+0.44%) |
Jul 25, 2018 | 24.63 | 24.73 | 24.04 | 24.69 | 1,117,808 | +0.17(+0.71%) |
Jul 24, 2018 | 24.58 | 24.58 | 24.47 | 24.51 | 497,172 | +0.32(+1.33%) |
Jul 23, 2018 | 24.19 | 24.27 | 24.17 | 24.19 | 471,713 | +0.06(+0.24%) |
Jul 20, 2018 | 24.19 | 24.21 | 24.10 | 24.13 | 430,187 | -0.16(-0.65%) |
Jul 19, 2018 | 24.32 | 24.38 | 24.20 | 24.29 | 659,843 | -0.12(-0.47%) |
Jul 18, 2018 | 24.46 | 24.48 | 24.36 | 24.41 | 571,944 | -0.10(-0.40%) |
Jul 17, 2018 | 24.37 | 24.55 | 24.28 | 24.51 | 898,046 | +0.41(+1.68%) |
Jul 16, 2018 | 24.20 | 24.30 | 24.03 | 24.10 | 719,427 | -0.12(-0.51%) |
Jul 13, 2018 | 24.21 | 24.26 | 24.18 | 24.22 | 320,124 | +0.10(+0.41%) |
Jul 12, 2018 | 24.13 | 24.20 | 24.08 | 24.13 | 411,177 | +0.14(+0.59%) |
Jul 11, 2018 | 24.18 | 24.21 | 23.98 | 23.98 | 633,682 | -0.50(-2.03%) |
Jul 10, 2018 | 24.40 | 24.53 | 24.40 | 24.48 | 571,922 | +0.13(+0.54%) |
Jul 09, 2018 | 24.25 | 24.37 | 24.22 | 24.35 | 503,190 | +0.21(+0.89%) |
Jul 06, 2018 | 24.18 | 24.18 | 24.08 | 24.13 | 572,017 | +0.06(+0.24%) |
Jul 05, 2018 | 24.02 | 24.13 | 23.97 | 24.08 | 633,303 | +0.18(+0.76%) |
Jul 03, 2018 | 23.89 | 23.89 | 23.89 | 0 | -0.08(-0.34%) | |
Jul 02, 2018 | 23.86 | 23.99 | 23.79 | 23.98 | 533,513 | -0.22(-0.92%) |
Jun 29, 2018 | 24.34 | 24.39 | 24.20 | 24.20 | 412,494 | -0.03(-0.14%) |
Jun 28, 2018 | 24.12 | 24.29 | 24.07 | 24.23 | 488,361 | +0.02(+0.10%) |
Jun 27, 2018 | 24.49 | 24.58 | 24.19 | 24.21 | 1,098,518 | -0.49(-2.00%) |
Jun 26, 2018 | 24.75 | 24.82 | 24.66 | 24.70 | 759,364 | +0.07(+0.27%) |
Jun 25, 2018 | 24.87 | 24.87 | 24.54 | 24.64 | 544,597 | -0.41(-1.64%) |
Jun 22, 2018 | 25.11 | 25.23 | 25.03 | 25.05 | 479,191 | -0.09(-0.36%) |
Jun 21, 2018 | 25.34 | 25.34 | 25.04 | 25.14 | 626,720 | -0.31(-1.22%) |
Jun 20, 2018 | 25.51 | 25.54 | 25.42 | 25.45 | 701,833 | -0.21(-0.83%) |
Jun 19, 2018 | 25.65 | 25.73 | 25.57 | 25.66 | 1,007,274 | -0.31(-1.20%) |
Jun 18, 2018 | 25.83 | 25.98 | 25.82 | 25.97 | 499,177 | -0.12(-0.47%) |
Jun 15, 2018 | 26.34 | 25.95 | 26.10 | 423,267 | -0.25(-0.93%) | |
Jun 14, 2018 | 26.55 | 26.55 | 26.34 | 26.34 | 426,251 | -0.23(-0.86%) |
Jun 13, 2018 | 26.60 | 26.66 | 26.51 | 26.57 | 345,786 | +0.20(+0.75%) |
Jun 12, 2018 | 26.51 | 26.51 | 26.37 | 26.37 | 412,107 | -0.42(-1.56%) |
Jun 11, 2018 | 26.65 | 26.87 | 26.65 | 26.79 | 433,831 | +0.42(+1.59%) |
Jun 08, 2018 | 26.29 | 26.40 | 26.21 | 26.37 | 461,848 | +0.02(+0.09%) |
Jun 07, 2018 | 26.42 | 26.58 | 26.34 | 26.35 | 750,739 | -0.07(-0.25%) |
Jun 06, 2018 | 26.44 | 26.42 | 814,565 | +0.21(+0.81%) | ||
Jun 05, 2018 | 26.24 | 26.24 | 26.10 | 26.20 | 412,748 | -0.18(-0.68%) |
Jun 04, 2018 | 26.40 | 26.52 | 26.29 | 26.38 | 706,519 | +0.13(+0.50%) |
Jun 01, 2018 | 26.15 | 26.30 | 26.15 | 26.25 | 408,929 | +0.20(+0.79%) |
May 31, 2018 | 26.01 | 26.08 | 25.89 | 26.05 | 706,519 | +0.19(+0.73%) |
May 30, 2018 | 25.80 | 25.88 | 25.73 | 25.86 | 1,433,672 | -0.16(-0.63%) |
May 29, 2018 | 26.23 | 26.37 | 25.85 | 26.02 | 1,796,420 | -0.25(-0.97%) |
May 25, 2018 | 26.28 | 26.28 | 26.28 | 0 | -0.28(-1.05%) | |
May 24, 2018 | 26.47 | 26.58 | 26.33 | 26.56 | 761,096 | -0.52(-1.94%) |
May 23, 2018 | 26.98 | 27.08 | 26.86 | 27.08 | 475,253 | -0.02(-0.09%) |
May 22, 2018 | 27.28 | 27.32 | 27.04 | 27.10 | 935,669 | -0.16(-0.57%) |
May 21, 2018 | 27.17 | 27.28 | 27.11 | 27.26 | 283,665 | +0.21(+0.79%) |
May 18, 2018 | 27.24 | 27.31 | 26.93 | 27.05 | 915,792 | -0.10(-0.36%) |
May 17, 2018 | 27.15 | 27.27 | 27.10 | 27.15 | 324,401 | -0.04(-0.15%) |
May 16, 2018 | 27.10 | 27.19 | 27.03 | 27.19 | 346,492 | +0.25(+0.91%) |
May 15, 2018 | 27.10 | 27.11 | 26.89 | 26.94 | 855,184 | -0.38(-1.38%) |
May 14, 2018 | 27.41 | 27.47 | 27.32 | 27.32 | 597,963 | +0.19(+0.70%) |
May 11, 2018 | 27.10 | 27.22 | 27.06 | 27.13 | 446,252 | +0.21(+0.79%) |
May 10, 2018 | 26.74 | 27.01 | 26.68 | 26.92 | 1,168,702 | +0.17(+0.64%) |
May 09, 2018 | 26.57 | 26.78 | 26.46 | 26.74 | 1,250,252 | -0.43(-1.60%) |
May 08, 2018 | 27.27 | 27.30 | 27.06 | 27.18 | 696,479 | -0.07(-0.24%) |
May 07, 2018 | 27.23 | 27.31 | 27.16 | 27.24 | 460,962 | -0.21(-0.75%) |
May 04, 2018 | 27.23 | 27.49 | 27.13 | 27.45 | 584,428 | +0.17(+0.63%) |
May 03, 2018 | 27.12 | 27.30 | 26.99 | 27.28 | 560,837 | +0.07(+0.24%) |
May 02, 2018 | 27.21 | 27.38 | 27.12 | 27.21 | 1,333,436 | -0.60(-2.15%) |