Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 25.02 | 25.04 | 25.00 | 25.04 | 18,800 | -0.01(-0.04%) |
Jun 27, 2019 | 24.99 | 25.05 | 24.98 | 25.05 | 33,948 | +0.05(+0.19%) |
Jun 26, 2019 | 25.04 | 25.04 | 25.00 | 25.00 | 29,823 | -0.01(-0.03%) |
Jun 25, 2019 | 24.99 | 25.02 | 24.98 | 25.01 | 35,567 | +0.03(+0.12%) |
Jun 24, 2019 | 24.99 | 25.02 | 24.98 | 24.98 | 70,745 | -0.02(-0.08%) |
Jun 21, 2019 | 24.91 | 25.00 | 24.91 | 25.00 | 42,500 | +0.00(+0.00%) |
Jun 20, 2019 | 25.00 | 25.00 | 24.96 | 25.00 | 33,829 | +0.00(+0.00%) |
Jun 19, 2019 | 24.98 | 25.00 | 24.95 | 25.00 | 37,076 | +0.02(+0.08%) |
Jun 18, 2019 | 25.00 | 25.00 | 24.96 | 24.98 | 22,384 | +0.01(+0.04%) |
Jun 17, 2019 | 24.99 | 24.99 | 24.94 | 24.97 | 40,559 | +0.02(+0.08%) |
Jun 14, 2019 | 24.95 | 24.97 | 24.92 | 24.95 | 25,100 | -0.02(-0.08%) |
Jun 13, 2019 | 24.98 | 24.98 | 24.95 | 24.97 | 7,720 | +0.00(+0.00%) |
Jun 12, 2019 | 24.97 | 24.97 | 24.94 | 24.97 | 17,636 | +0.02(+0.08%) |
Jun 11, 2019 | 24.91 | 24.97 | 24.91 | 24.95 | 32,409 | +0.03(+0.12%) |
Jun 10, 2019 | 24.92 | 24.98 | 24.92 | 24.92 | 42,277 | -0.07(-0.28%) |
Jun 07, 2019 | 24.98 | 24.99 | 24.95 | 24.99 | 46,600 | +0.02(+0.10%) |
Jun 06, 2019 | 24.89 | 24.97 | 24.89 | 24.96 | 36,086 | +0.00(+0.02%) |
Jun 05, 2019 | 24.98 | 24.98 | 24.89 | 24.96 | 35,053 | -0.01(-0.04%) |
Jun 04, 2019 | 24.94 | 24.98 | 24.91 | 24.97 | 110,572 | -0.01(-0.04%) |
Jun 03, 2019 | 24.93 | 24.98 | 24.93 | 24.98 | 38,192 | -0.02(-0.08%) |
May 31, 2019 | 25.00 | 25.00 | 24.95 | 25.00 | 32,700 | +0.04(+0.17%) |
May 30, 2019 | 24.92 | 24.96 | 24.92 | 24.96 | 5,519 | +0.02(+0.07%) |
May 29, 2019 | 24.91 | 24.95 | 24.91 | 24.94 | 13,147 | -0.01(-0.04%) |
May 28, 2019 | 24.94 | 24.95 | 24.90 | 24.95 | 26,341 | +0.00(+0.00%) |
May 24, 2019 | 24.97 | 24.97 | 24.87 | 24.95 | 36,600 | +0.03(+0.13%) |
May 23, 2019 | 24.92 | 24.93 | 24.89 | 24.92 | 21,829 | +0.01(+0.05%) |
May 22, 2019 | 24.89 | 24.91 | 24.88 | 24.91 | 7,444 | +0.01(+0.02%) |
May 21, 2019 | 24.93 | 24.93 | 24.86 | 24.90 | 27,615 | +0.01(+0.04%) |
May 20, 2019 | 24.90 | 24.90 | 24.86 | 24.89 | 41,828 | +0.01(+0.04%) |
May 17, 2019 | 24.86 | 24.90 | 24.85 | 24.88 | 18,500 | +0.01(+0.04%) |
May 16, 2019 | 24.86 | 24.87 | 24.83 | 24.87 | 49,513 | +0.04(+0.16%) |
May 15, 2019 | 24.83 | 24.87 | 24.82 | 24.83 | 25,527 | -0.01(-0.04%) |
May 14, 2019 | 24.88 | 24.88 | 24.82 | 24.84 | 41,825 | +0.01(+0.04%) |
May 13, 2019 | 24.82 | 24.84 | 24.79 | 24.83 | 25,773 | +0.06(+0.24%) |
May 10, 2019 | 24.81 | 24.81 | 24.77 | 24.77 | 27,800 | -0.03(-0.12%) |
May 09, 2019 | 24.80 | 24.80 | 24.75 | 24.80 | 53,033 | +0.03(+0.12%) |
May 08, 2019 | 24.78 | 24.79 | 24.71 | 24.77 | 38,418 | +0.04(+0.16%) |
May 07, 2019 | 24.74 | 24.76 | 24.70 | 24.73 | 26,028 | +0.00(+0.00%) |
May 06, 2019 | 24.76 | 24.76 | 24.68 | 24.73 | 32,247 | +0.03(+0.12%) |
May 03, 2019 | 24.65 | 24.71 | 24.65 | 24.70 | 35,600 | +0.06(+0.24%) |
May 02, 2019 | 24.63 | 24.71 | 24.63 | 24.64 | 37,232 | +0.01(+0.04%) |
May 01, 2019 | 24.66 | 24.71 | 24.63 | 24.63 | 26,553 | -0.07(-0.28%) |
Apr 30, 2019 | 24.68 | 24.75 | 24.65 | 24.70 | 39,421 | +0.03(+0.12%) |
Apr 29, 2019 | 24.73 | 24.73 | 24.66 | 24.67 | 34,734 | -0.06(-0.24%) |
Apr 26, 2019 | 24.75 | 24.75 | 24.69 | 24.73 | 99,200 | +0.03(+0.10%) |
Apr 25, 2019 | 24.71 | 24.71 | 24.69 | 24.70 | 66,681 | +0.01(+0.06%) |
Apr 24, 2019 | 24.68 | 24.70 | 24.65 | 24.69 | 28,269 | -0.01(-0.04%) |
Apr 23, 2019 | 24.68 | 24.72 | 24.67 | 24.70 | 58,858 | +0.07(+0.28%) |
Apr 22, 2019 | 24.67 | 24.68 | 24.63 | 24.63 | 47,678 | -0.05(-0.20%) |
Apr 18, 2019 | 24.60 | 24.68 | 24.60 | 24.68 | 60,400 | +0.05(+0.20%) |
Apr 17, 2019 | 24.66 | 24.67 | 24.63 | 24.63 | 29,975 | +0.00(+0.00%) |
Apr 16, 2019 | 24.67 | 24.68 | 24.63 | 24.63 | 46,445 | -0.03(-0.10%) |
Apr 15, 2019 | 24.64 | 24.67 | 24.64 | 24.66 | 58,121 | +0.00(+0.00%) |
Apr 12, 2019 | 24.63 | 24.68 | 24.63 | 24.66 | 71,100 | -0.02(-0.10%) |
Apr 11, 2019 | 24.67 | 24.71 | 24.65 | 24.68 | 47,760 | +0.00(+0.02%) |
Apr 10, 2019 | 24.69 | 24.69 | 24.63 | 24.68 | 60,440 | +0.02(+0.06%) |
Apr 09, 2019 | 24.66 | 24.66 | 24.63 | 24.66 | 42,976 | +0.00(+0.00%) |
Apr 08, 2019 | 24.63 | 24.66 | 24.60 | 24.66 | 59,685 | +0.00(+0.00%) |
Apr 05, 2019 | 24.61 | 24.67 | 24.61 | 24.66 | 147,300 | +0.01(+0.04%) |
Apr 04, 2019 | 24.64 | 24.65 | 24.62 | 24.65 | 87,731 | +0.00(+0.00%) |
Apr 03, 2019 | 24.65 | 24.66 | 24.63 | 24.65 | 90,703 | -0.01(-0.04%) |
Apr 02, 2019 | 24.68 | 24.68 | 24.64 | 24.66 | 36,073 | -0.01(-0.04%) |
Apr 01, 2019 | 24.66 | 24.68 | 24.61 | 24.67 | 99,739 | -0.03(-0.12%) |
Mar 29, 2019 | 24.69 | 24.75 | 24.65 | 24.70 | 141,500 | -0.01(-0.04%) |
Mar 28, 2019 | 24.65 | 24.74 | 24.65 | 24.71 | 57,026 | +0.03(+0.12%) |
Mar 27, 2019 | 24.65 | 24.72 | 24.64 | 24.68 | 50,801 | +0.05(+0.20%) |
Mar 26, 2019 | 24.65 | 24.69 | 24.60 | 24.63 | 50,641 | -0.02(-0.08%) |
Mar 25, 2019 | 24.65 | 24.65 | 24.58 | 24.65 | 18,264 | +0.02(+0.08%) |
Mar 22, 2019 | 24.57 | 24.65 | 24.57 | 24.63 | 19,100 | +0.08(+0.33%) |
Mar 21, 2019 | 24.62 | 24.62 | 24.55 | 24.55 | 39,999 | -0.01(-0.04%) |
Mar 20, 2019 | 24.55 | 24.57 | 24.49 | 24.56 | 58,962 | +0.06(+0.24%) |
Mar 19, 2019 | 24.55 | 24.56 | 24.48 | 24.50 | 28,937 | -0.02(-0.08%) |
Mar 18, 2019 | 24.56 | 24.56 | 24.47 | 24.52 | 21,600 | -0.03(-0.12%) |
Mar 15, 2019 | 24.48 | 24.55 | 24.45 | 24.55 | 25,300 | +0.09(+0.37%) |
Mar 14, 2019 | 24.44 | 24.52 | 24.41 | 24.46 | 31,126 | -0.05(-0.20%) |
Mar 13, 2019 | 24.42 | 24.51 | 24.42 | 24.51 | 42,209 | -0.01(-0.04%) |
Mar 12, 2019 | 24.49 | 24.52 | 24.46 | 24.52 | 26,713 | +0.05(+0.20%) |
Mar 11, 2019 | 24.50 | 24.50 | 24.44 | 24.47 | 11,075 | -0.03(-0.12%) |
Mar 08, 2019 | 24.48 | 24.50 | 24.44 | 24.50 | 19,000 | +0.01(+0.04%) |
Mar 07, 2019 | 24.45 | 24.49 | 24.40 | 24.49 | 35,906 | +0.09(+0.37%) |
Mar 06, 2019 | 24.43 | 24.44 | 24.39 | 24.40 | 22,206 | -0.03(-0.12%) |
Mar 05, 2019 | 24.41 | 24.43 | 24.35 | 24.43 | 31,966 | +0.01(+0.04%) |
Mar 04, 2019 | 24.43 | 24.45 | 24.39 | 24.42 | 32,809 | +0.00(+0.00%) |
Mar 01, 2019 | 24.43 | 24.46 | 24.38 | 24.42 | 66,300 | -0.03(-0.14%) |
Feb 28, 2019 | 24.48 | 24.49 | 24.42 | 24.45 | 16,242 | -0.04(-0.15%) |
Feb 27, 2019 | 24.49 | 24.49 | 24.43 | 24.49 | 19,093 | +0.01(+0.04%) |
Feb 26, 2019 | 24.47 | 24.50 | 24.45 | 24.48 | 66,055 | +0.04(+0.16%) |
Feb 25, 2019 | 24.45 | 24.47 | 24.42 | 24.44 | 10,509 | +0.04(+0.16%) |
Feb 22, 2019 | 24.40 | 24.46 | 24.40 | 24.40 | 23,700 | -0.04(-0.16%) |
Feb 21, 2019 | 24.44 | 24.44 | 24.40 | 24.44 | 34,785 | +0.03(+0.12%) |
Feb 20, 2019 | 24.47 | 24.47 | 24.38 | 24.41 | 88,963 | +0.00(+0.00%) |
Feb 19, 2019 | 24.41 | 24.44 | 24.34 | 24.41 | 29,720 | +0.08(+0.33%) |
Feb 15, 2019 | 24.41 | 24.41 | 24.33 | 24.33 | 119,700 | -0.01(-0.04%) |
Feb 14, 2019 | 24.41 | 24.42 | 24.32 | 24.34 | 43,721 | -0.05(-0.21%) |
Feb 13, 2019 | 24.39 | 24.40 | 24.34 | 24.39 | 103,961 | +0.00(+0.00%) |
Feb 12, 2019 | 24.39 | 24.40 | 24.34 | 24.39 | 29,093 | +0.02(+0.08%) |
Feb 11, 2019 | 24.39 | 24.40 | 24.31 | 24.37 | 36,327 | -0.03(-0.12%) |
Feb 08, 2019 | 24.39 | 24.40 | 24.37 | 24.40 | 53,600 | +0.02(+0.10%) |
Feb 07, 2019 | 24.36 | 24.39 | 24.34 | 24.38 | 26,488 | +0.07(+0.31%) |
Feb 06, 2019 | 24.33 | 24.35 | 24.30 | 24.30 | 78,685 | -0.05(-0.21%) |
Feb 05, 2019 | 24.31 | 24.36 | 24.31 | 24.35 | 39,607 | +0.02(+0.08%) |
Feb 04, 2019 | 24.34 | 24.35 | 24.30 | 24.33 | 19,195 | -0.02(-0.08%) |
Feb 01, 2019 | 24.38 | 24.38 | 24.32 | 24.35 | 31,800 | -0.10(-0.41%) |
Jan 31, 2019 | 24.37 | 24.46 | 24.35 | 24.45 | 41,305 | +0.09(+0.36%) |
Jan 30, 2019 | 24.36 | 24.38 | 24.31 | 24.36 | 51,227 | +0.01(+0.03%) |
Jan 29, 2019 | 24.33 | 24.36 | 24.31 | 24.36 | 22,736 | +0.03(+0.12%) |
Jan 28, 2019 | 24.33 | 24.34 | 24.31 | 24.33 | 38,826 | +0.03(+0.10%) |
Jan 25, 2019 | 24.32 | 24.33 | 24.27 | 24.30 | 36,600 | -0.03(-0.12%) |
Jan 24, 2019 | 24.30 | 24.35 | 24.30 | 24.33 | 50,674 | +0.01(+0.06%) |
Jan 23, 2019 | 24.32 | 24.34 | 24.29 | 24.32 | 41,132 | +0.03(+0.10%) |
Jan 22, 2019 | 24.39 | 24.39 | 24.29 | 24.29 | 83,718 | -0.01(-0.04%) |
Jan 18, 2019 | 24.28 | 24.36 | 24.28 | 24.30 | 74,500 | -0.03(-0.12%) |
Jan 17, 2019 | 24.26 | 24.33 | 24.26 | 24.33 | 36,807 | +0.00(+0.00%) |
Jan 16, 2019 | 24.29 | 24.33 | 24.29 | 24.33 | 103,824 | +0.01(+0.04%) |
Jan 15, 2019 | 24.33 | 24.33 | 24.28 | 24.32 | 35,209 | +0.00(+0.00%) |
Jan 14, 2019 | 24.33 | 24.33 | 24.27 | 24.32 | 36,279 | +0.01(+0.04%) |
Jan 11, 2019 | 24.23 | 24.32 | 24.23 | 24.31 | 60,200 | +0.04(+0.16%) |
Jan 10, 2019 | 24.23 | 24.27 | 24.21 | 24.27 | 409,828 | +0.02(+0.08%) |
Jan 09, 2019 | 24.24 | 24.27 | 24.21 | 24.25 | 33,203 | +0.00(+0.00%) |
Jan 08, 2019 | 24.30 | 24.30 | 24.24 | 24.25 | 11,902 | -0.03(-0.12%) |
Jan 07, 2019 | 24.29 | 24.29 | 24.23 | 24.28 | 50,758 | +0.05(+0.21%) |
Jan 04, 2019 | 24.26 | 24.27 | 24.22 | 24.23 | 12,300 | -0.05(-0.21%) |
Jan 03, 2019 | 24.27 | 24.31 | 24.22 | 24.28 | 34,376 | +0.04(+0.14%) |
Jan 02, 2019 | 24.28 | 24.28 | 24.18 | 24.25 | 20,921 | +0.05(+0.19%) |
Dec 31, 2018 | 24.15 | 24.26 | 24.15 | 24.20 | 84,900 | -0.03(-0.10%) |
Dec 28, 2018 | 24.13 | 24.25 | 24.13 | 24.23 | 225,000 | +0.03(+0.10%) |
Dec 27, 2018 | 24.18 | 24.20 | 24.13 | 24.20 | 488,743 | +0.05(+0.20%) |
Dec 26, 2018 | 24.10 | 24.15 | 24.10 | 24.15 | 21,189 | +0.03(+0.12%) |
Dec 24, 2018 | 24.10 | 24.15 | 24.10 | 24.12 | 9,326 | -0.02(-0.08%) |
Dec 21, 2018 | 24.09 | 24.15 | 24.09 | 24.14 | 41,617 | +0.03(+0.12%) |
Dec 20, 2018 | 24.10 | 24.12 | 24.09 | 24.11 | 47,793 | +0.05(+0.21%) |
Dec 19, 2018 | 24.12 | 24.12 | 24.03 | 24.06 | 107,113 | -0.06(-0.25%) |
Dec 18, 2018 | 24.10 | 24.12 | 24.06 | 24.12 | 20,525 | +0.05(+0.23%) |
Dec 17, 2018 | 24.10 | 24.10 | 24.05 | 24.07 | 28,625 | -0.02(-0.06%) |
Dec 14, 2018 | 24.05 | 24.10 | 24.04 | 24.08 | 40,013 | -0.02(-0.08%) |
Dec 13, 2018 | 24.08 | 24.10 | 24.01 | 24.10 | 29,955 | +0.05(+0.21%) |
Dec 12, 2018 | 24.02 | 24.08 | 24.02 | 24.05 | 88,917 | +0.01(+0.04%) |
Dec 11, 2018 | 24.04 | 24.11 | 24.03 | 24.04 | 20,617 | -0.01(-0.04%) |
Dec 10, 2018 | 24.03 | 24.14 | 24.03 | 24.05 | 34,809 | -0.08(-0.33%) |
Dec 07, 2018 | 24.11 | 24.13 | 24.07 | 24.13 | 23,566 | -0.01(-0.04%) |
Dec 06, 2018 | 24.12 | 24.15 | 24.08 | 24.14 | 54,352 | +0.11(+0.46%) |
Dec 04, 2018 | 24.09 | 24.11 | 24.03 | 24.03 | 33,595 | -0.03(-0.12%) |
Dec 03, 2018 | 24.02 | 24.07 | 23.98 | 24.06 | 32,027 | +0.01(+0.03%) |
Nov 30, 2018 | 24.06 | 24.07 | 24.00 | 24.06 | 27,151 | +0.08(+0.33%) |
Nov 29, 2018 | 24.07 | 24.07 | 23.96 | 23.98 | 60,401 | -0.05(-0.21%) |
Nov 28, 2018 | 23.90 | 24.04 | 23.90 | 24.03 | 21,170 | +0.03(+0.12%) |
Nov 27, 2018 | 23.99 | 24.02 | 23.90 | 24.00 | 7,670 | +0.04(+0.19%) |
Nov 26, 2018 | 24.07 | 24.07 | 23.95 | 23.95 | 19,451 | -0.05(-0.23%) |
Nov 23, 2018 | 23.97 | 24.01 | 23.91 | 24.01 | 4,122 | +0.05(+0.21%) |
Nov 21, 2018 | 23.96 | 23.96 | 23.96 | 0 | +0.05(+0.21%) | |
Nov 20, 2018 | 23.88 | 23.91 | 23.85 | 23.91 | 36,570 | +0.04(+0.17%) |
Nov 19, 2018 | 23.84 | 23.87 | 23.83 | 23.87 | 21,521 | +0.01(+0.04%) |
Nov 16, 2018 | 23.86 | 23.90 | 23.85 | 23.86 | 21,419 | +0.00(+0.00%) |
Nov 15, 2018 | 23.86 | 23.91 | 23.85 | 23.86 | 14,884 | -0.05(-0.21%) |
Nov 14, 2018 | 23.92 | 23.92 | 23.88 | 23.91 | 14,663 | +0.02(+0.08%) |
Nov 13, 2018 | 23.90 | 23.93 | 23.88 | 23.89 | 11,467 | -0.04(-0.17%) |
Nov 12, 2018 | 23.84 | 23.94 | 23.84 | 23.93 | 34,292 | +0.03(+0.12%) |
Nov 09, 2018 | 23.90 | 23.92 | 23.86 | 23.90 | 23,732 | +0.05(+0.21%) |
Nov 08, 2018 | 23.86 | 23.89 | 23.84 | 23.85 | 26,696 | -0.02(-0.06%) |
Nov 07, 2018 | 23.84 | 23.89 | 23.82 | 23.86 | 74,753 | +0.03(+0.15%) |
Nov 06, 2018 | 23.84 | 23.87 | 23.80 | 23.83 | 46,046 | +0.01(+0.04%) |
Nov 05, 2018 | 23.82 | 23.85 | 23.82 | 23.82 | 13,260 | +0.06(+0.25%) |
Nov 02, 2018 | 23.87 | 23.87 | 23.76 | 23.76 | 34,391 | -0.08(-0.33%) |
Nov 01, 2018 | 23.85 | 23.89 | 23.83 | 23.84 | 20,742 | -0.01(-0.05%) |
Oct 31, 2018 | 23.92 | 23.92 | 23.85 | 23.85 | 23,291 | -0.05(-0.23%) |
Oct 30, 2018 | 23.86 | 23.92 | 23.86 | 23.90 | 17,938 | +0.04(+0.19%) |
Oct 29, 2018 | 23.93 | 23.93 | 23.86 | 23.86 | 15,384 | -0.04(-0.17%) |
Oct 26, 2018 | 23.96 | 23.96 | 23.90 | 23.90 | 52,036 | -0.03(-0.12%) |
Oct 25, 2018 | 23.93 | 23.93 | 23.88 | 23.93 | 11,748 | +0.05(+0.23%) |
Oct 24, 2018 | 23.85 | 23.94 | 23.85 | 23.87 | 29,162 | -0.05(-0.23%) |
Oct 23, 2018 | 23.93 | 23.94 | 23.87 | 23.93 | 250,910 | +0.03(+0.12%) |
Oct 22, 2018 | 23.90 | 23.91 | 23.88 | 23.90 | 12,423 | +0.04(+0.19%) |
Oct 19, 2018 | 23.88 | 23.89 | 23.84 | 23.85 | 12,000 | +0.01(+0.06%) |
Oct 18, 2018 | 23.83 | 23.89 | 23.82 | 23.84 | 31,550 | -0.07(-0.29%) |
Oct 17, 2018 | 23.91 | 23.94 | 23.88 | 23.91 | 43,131 | +0.04(+0.15%) |
Oct 16, 2018 | 23.89 | 23.91 | 23.85 | 23.87 | 11,754 | +0.02(+0.09%) |
Oct 15, 2018 | 23.90 | 23.91 | 23.84 | 23.85 | 26,009 | -0.01(-0.04%) |
Oct 12, 2018 | 23.86 | 23.92 | 23.85 | 23.86 | 47,195 | -0.06(-0.25%) |
Oct 11, 2018 | 23.86 | 23.93 | 23.86 | 23.92 | 51,198 | +0.06(+0.25%) |
Oct 10, 2018 | 23.98 | 23.98 | 23.85 | 23.86 | 286,273 | -0.11(-0.46%) |
Oct 09, 2018 | 23.94 | 23.97 | 23.90 | 23.97 | 32,170 | +0.06(+0.25%) |
Oct 08, 2018 | 23.98 | 23.98 | 23.90 | 23.91 | 14,181 | +0.04(+0.17%) |
Oct 05, 2018 | 23.95 | 23.97 | 23.85 | 23.87 | 64,742 | -0.08(-0.33%) |
Oct 04, 2018 | 24.01 | 24.01 | 23.94 | 23.95 | 50,635 | -0.05(-0.19%) |
Oct 03, 2018 | 24.04 | 24.04 | 23.99 | 23.99 | 24,802 | -0.02(-0.10%) |
Oct 02, 2018 | 24.02 | 24.03 | 23.99 | 24.02 | 27,203 | +0.03(+0.12%) |
Oct 01, 2018 | 23.98 | 24.04 | 23.98 | 23.99 | 26,139 | -0.05(-0.22%) |
Sep 28, 2018 | 24.00 | 24.04 | 24.00 | 24.04 | 22,852 | +0.04(+0.15%) |
Sep 27, 2018 | 23.97 | 24.03 | 23.97 | 24.00 | 16,520 | -0.02(-0.07%) |
Sep 26, 2018 | 23.94 | 24.02 | 23.94 | 24.02 | 25,484 | +0.07(+0.29%) |
Sep 25, 2018 | 24.03 | 24.03 | 23.93 | 23.95 | 19,524 | -0.06(-0.25%) |
Sep 24, 2018 | 24.04 | 24.06 | 23.98 | 24.01 | 12,022 | -0.03(-0.14%) |
Sep 21, 2018 | 24.06 | 24.06 | 24.02 | 24.05 | 7,078 | -0.01(-0.06%) |
Sep 20, 2018 | 24.06 | 24.07 | 24.00 | 24.06 | 23,608 | +0.04(+0.16%) |
Sep 19, 2018 | 24.03 | 24.06 | 24.02 | 24.02 | 17,684 | -0.03(-0.12%) |
Sep 18, 2018 | 24.10 | 24.12 | 24.05 | 24.05 | 63,841 | -0.05(-0.20%) |
Sep 17, 2018 | 24.11 | 24.12 | 24.10 | 24.10 | 26,040 | +0.00(+0.00%) |
Sep 14, 2018 | 24.13 | 24.13 | 24.10 | 24.10 | 20,021 | -0.03(-0.11%) |
Sep 13, 2018 | 24.13 | 24.15 | 24.11 | 24.13 | 21,574 | +0.03(+0.11%) |
Sep 12, 2018 | 24.07 | 24.12 | 24.07 | 24.10 | 14,727 | +0.00(+0.00%) |
Sep 11, 2018 | 24.13 | 24.14 | 24.10 | 24.10 | 103,777 | -0.03(-0.12%) |
Sep 10, 2018 | 24.14 | 24.16 | 24.13 | 24.13 | 35,095 | -0.01(-0.04%) |
Sep 07, 2018 | 24.15 | 24.17 | 24.14 | 24.14 | 20,122 | -0.03(-0.12%) |
Sep 06, 2018 | 24.15 | 24.18 | 24.13 | 24.17 | 22,435 | +0.07(+0.29%) |
Sep 05, 2018 | 24.18 | 24.18 | 24.10 | 24.10 | 14,333 | -0.05(-0.20%) |
Sep 04, 2018 | 24.17 | 24.17 | 24.14 | 24.15 | 23,672 | -0.00(-0.01%) |
Aug 31, 2018 | 24.15 | 24.15 | 24.15 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 24.16 | 24.17 | 24.12 | 24.14 | 36,787 | +0.02(+0.08%) |
Aug 29, 2018 | 24.16 | 24.17 | 24.11 | 24.12 | 49,019 | -0.02(-0.09%) |
Aug 28, 2018 | 24.15 | 24.15 | 24.11 | 24.15 | 12,630 | +0.04(+0.17%) |
Aug 27, 2018 | 24.20 | 24.21 | 24.10 | 24.10 | 68,139 | -0.10(-0.41%) |
Aug 24, 2018 | 24.24 | 24.24 | 24.14 | 24.20 | 16,831 | +0.02(+0.08%) |
Aug 23, 2018 | 24.24 | 24.24 | 24.17 | 24.18 | 34,020 | -0.05(-0.20%) |
Aug 22, 2018 | 24.14 | 24.23 | 24.10 | 24.23 | 22,691 | +0.10(+0.41%) |
Aug 21, 2018 | 24.11 | 24.15 | 24.11 | 24.13 | 9,482 | +0.00(+0.00%) |
Aug 20, 2018 | 24.14 | 24.16 | 24.12 | 24.13 | 24,334 | -0.01(-0.04%) |
Aug 17, 2018 | 24.17 | 24.17 | 24.07 | 24.14 | 47,554 | -0.03(-0.12%) |
Aug 16, 2018 | 24.21 | 24.23 | 24.11 | 24.17 | 111,607 | -0.03(-0.12%) |
Aug 15, 2018 | 24.15 | 24.24 | 24.14 | 24.20 | 18,833 | +0.01(+0.04%) |
Aug 14, 2018 | 24.15 | 24.19 | 24.12 | 24.19 | 14,814 | +0.04(+0.16%) |
Aug 13, 2018 | 24.14 | 24.15 | 24.11 | 24.15 | 22,266 | +0.01(+0.04%) |
Aug 10, 2018 | 24.10 | 24.14 | 24.10 | 24.14 | 21,090 | +0.01(+0.04%) |
Aug 09, 2018 | 24.16 | 24.16 | 24.05 | 24.13 | 78,372 | +0.03(+0.12%) |
Aug 08, 2018 | 24.14 | 24.14 | 24.10 | 24.10 | 25,001 | -0.01(-0.04%) |
Aug 07, 2018 | 24.16 | 24.17 | 24.10 | 24.11 | 39,182 | -0.05(-0.20%) |
Aug 06, 2018 | 24.13 | 24.16 | 24.12 | 24.16 | 33,395 | +0.03(+0.12%) |
Aug 03, 2018 | 24.17 | 24.17 | 24.11 | 24.13 | 20,481 | -0.01(-0.04%) |
Aug 02, 2018 | 24.17 | 24.18 | 24.12 | 24.14 | 27,308 | +0.04(+0.16%) |
Aug 01, 2018 | 24.16 | 24.16 | 24.05 | 24.10 | 38,683 | -0.07(-0.28%) |
Jul 31, 2018 | 24.15 | 24.17 | 24.09 | 24.17 | 33,921 | +0.08(+0.33%) |
Jul 30, 2018 | 24.16 | 24.19 | 24.09 | 24.09 | 81,903 | -0.09(-0.37%) |
Jul 27, 2018 | 24.18 | 24.18 | 24.16 | 24.18 | 32,935 | +0.02(+0.08%) |
Jul 26, 2018 | 24.14 | 24.16 | 24.13 | 24.16 | 35,157 | +0.02(+0.08%) |
Jul 25, 2018 | 24.18 | 24.18 | 24.13 | 24.14 | 27,451 | +0.00(+0.00%) |
Jul 24, 2018 | 24.12 | 24.16 | 24.11 | 24.14 | 34,081 | -0.01(-0.04%) |
Jul 23, 2018 | 24.19 | 24.19 | 24.11 | 24.15 | 39,461 | -0.01(-0.06%) |
Jul 20, 2018 | 24.17 | 24.18 | 24.15 | 24.17 | 23,862 | +0.02(+0.10%) |
Jul 19, 2018 | 24.22 | 24.22 | 24.13 | 24.14 | 47,668 | -0.02(-0.08%) |
Jul 18, 2018 | 24.24 | 24.24 | 24.16 | 24.16 | 10,525 | +0.01(+0.04%) |
Jul 17, 2018 | 24.23 | 24.23 | 24.15 | 24.15 | 34,694 | -0.05(-0.20%) |
Jul 16, 2018 | 24.28 | 24.28 | 24.14 | 24.20 | 52,986 | +0.05(+0.20%) |
Jul 13, 2018 | 24.13 | 24.17 | 24.13 | 24.15 | 16,593 | +0.00(+0.00%) |
Jul 12, 2018 | 24.16 | 24.21 | 24.13 | 24.15 | 80,850 | -0.03(-0.12%) |
Jul 11, 2018 | 24.16 | 24.18 | 24.13 | 24.18 | 25,062 | +0.04(+0.16%) |
Jul 10, 2018 | 24.10 | 24.15 | 24.09 | 24.14 | 59,100 | +0.06(+0.24%) |
Jul 09, 2018 | 24.08 | 24.09 | 24.05 | 24.08 | 14,859 | +0.06(+0.25%) |
Jul 06, 2018 | 24.05 | 24.11 | 24.02 | 24.02 | 41,329 | -0.05(-0.20%) |
Jul 05, 2018 | 24.06 | 24.07 | 24.02 | 24.07 | 30,275 | +0.06(+0.25%) |
Jul 03, 2018 | 24.01 | 24.01 | 24.01 | 0 | +0.02(+0.08%) |