Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.68 | 24.71 | 24.66 | 24.69 | 1,029,231 | +0.03(+0.11%) |
Apr 29, 2019 | 24.70 | 24.70 | 24.65 | 24.66 | 436,555 | -0.03(-0.11%) |
Apr 26, 2019 | 24.71 | 24.71 | 24.69 | 24.69 | 783,042 | +0.03(+0.11%) |
Apr 25, 2019 | 24.65 | 24.67 | 24.63 | 24.66 | 465,301 | +0.00(+0.00%) |
Apr 24, 2019 | 24.65 | 24.66 | 24.63 | 24.66 | 1,051,542 | +0.05(+0.21%) |
Apr 23, 2019 | 24.60 | 24.61 | 24.58 | 24.61 | 668,591 | +0.04(+0.18%) |
Apr 22, 2019 | 24.61 | 24.61 | 24.57 | 24.57 | 711,365 | -0.03(-0.14%) |
Apr 18, 2019 | 24.57 | 24.61 | 24.57 | 24.60 | 680,395 | +0.03(+0.14%) |
Apr 17, 2019 | 24.55 | 24.58 | 24.55 | 24.57 | 828,488 | -0.02(-0.07%) |
Apr 16, 2019 | 24.60 | 24.60 | 24.57 | 24.58 | 595,502 | -0.03(-0.11%) |
Apr 15, 2019 | 24.59 | 24.61 | 24.58 | 24.61 | 656,925 | +0.01(+0.04%) |
Apr 12, 2019 | 24.61 | 24.62 | 24.58 | 24.60 | 629,590 | -0.04(-0.18%) |
Apr 11, 2019 | 24.66 | 24.67 | 24.63 | 24.64 | 2,718,844 | -0.03(-0.11%) |
Apr 10, 2019 | 24.68 | 24.68 | 24.65 | 24.67 | 515,383 | +0.03(+0.11%) |
Apr 09, 2019 | 24.65 | 24.65 | 24.62 | 24.64 | 2,670,053 | +0.02(+0.07%) |
Apr 08, 2019 | 24.66 | 24.66 | 24.61 | 24.63 | 996,742 | +0.00(+0.00%) |
Apr 05, 2019 | 24.62 | 24.63 | 24.61 | 24.63 | 926,355 | +0.02(+0.07%) |
Apr 04, 2019 | 24.58 | 24.63 | 24.58 | 24.61 | 1,430,643 | +0.01(+0.04%) |
Apr 03, 2019 | 24.60 | 24.61 | 24.58 | 24.60 | 887,920 | -0.02(-0.07%) |
Apr 02, 2019 | 24.62 | 24.63 | 24.60 | 24.62 | 1,517,352 | +0.00(+0.00%) |
Apr 01, 2019 | 24.68 | 24.68 | 24.59 | 24.62 | 2,380,947 | -0.09(-0.37%) |
Mar 29, 2019 | 24.69 | 24.72 | 24.67 | 24.71 | 831,052 | -0.03(-0.10%) |
Mar 28, 2019 | 24.72 | 24.73 | 24.69 | 24.73 | 2,240,660 | +0.01(+0.03%) |
Mar 27, 2019 | 24.70 | 24.74 | 24.68 | 24.73 | 940,608 | +0.04(+0.18%) |
Mar 26, 2019 | 24.66 | 24.69 | 24.64 | 24.68 | 504,820 | +0.01(+0.04%) |
Mar 25, 2019 | 24.65 | 24.71 | 24.61 | 24.67 | 1,066,898 | +0.05(+0.21%) |
Mar 22, 2019 | 24.58 | 24.62 | 24.55 | 24.62 | 2,603,694 | +0.11(+0.46%) |
Mar 21, 2019 | 24.51 | 24.52 | 24.49 | 24.51 | 630,020 | +0.03(+0.11%) |
Mar 20, 2019 | 24.43 | 24.49 | 24.40 | 24.48 | 581,614 | +0.09(+0.35%) |
Mar 19, 2019 | 24.41 | 24.41 | 24.37 | 24.40 | 2,654,636 | -0.01(-0.04%) |
Mar 18, 2019 | 24.41 | 24.41 | 24.39 | 24.41 | 926,838 | +0.01(+0.04%) |
Mar 15, 2019 | 24.40 | 24.41 | 24.38 | 24.40 | 416,392 | +0.04(+0.18%) |
Mar 14, 2019 | 24.40 | 24.40 | 24.35 | 24.35 | 394,637 | -0.03(-0.11%) |
Mar 13, 2019 | 24.41 | 24.41 | 24.37 | 24.38 | 478,367 | -0.02(-0.07%) |
Mar 12, 2019 | 24.36 | 24.41 | 24.35 | 24.40 | 1,014,052 | +0.05(+0.21%) |
Mar 11, 2019 | 24.35 | 24.35 | 24.31 | 24.35 | 962,243 | -0.02(-0.07%) |
Mar 08, 2019 | 24.34 | 24.36 | 24.30 | 24.36 | 740,959 | +0.04(+0.18%) |
Mar 07, 2019 | 24.30 | 24.35 | 24.28 | 24.32 | 537,447 | +0.06(+0.25%) |
Mar 06, 2019 | 24.23 | 24.28 | 24.23 | 24.26 | 1,090,808 | +0.02(+0.07%) |
Mar 05, 2019 | 24.22 | 24.24 | 24.20 | 24.24 | 1,160,285 | +0.02(+0.07%) |
Mar 04, 2019 | 24.22 | 24.22 | 24.20 | 24.22 | 1,344,923 | +0.04(+0.18%) |
Mar 01, 2019 | 24.22 | 24.24 | 24.16 | 24.18 | 3,075,875 | -0.02(-0.10%) |
Feb 28, 2019 | 24.27 | 24.27 | 24.20 | 24.21 | 1,610,932 | -0.05(-0.21%) |
Feb 27, 2019 | 24.27 | 24.29 | 24.26 | 24.26 | 1,301,343 | -0.04(-0.18%) |
Feb 26, 2019 | 24.31 | 24.32 | 24.27 | 24.30 | 628,676 | +0.03(+0.14%) |
Feb 25, 2019 | 24.29 | 24.29 | 24.25 | 24.27 | 846,479 | -0.03(-0.11%) |
Feb 22, 2019 | 24.27 | 24.30 | 24.24 | 24.29 | 568,353 | +0.05(+0.21%) |
Feb 21, 2019 | 24.25 | 24.25 | 24.21 | 24.24 | 919,354 | -0.03(-0.11%) |
Feb 20, 2019 | 24.28 | 24.30 | 24.26 | 24.27 | 1,101,184 | -0.03(-0.11%) |
Feb 19, 2019 | 24.25 | 24.30 | 24.25 | 24.29 | 7,741,998 | +0.05(+0.21%) |
Feb 15, 2019 | 24.23 | 24.27 | 24.22 | 24.24 | 866,774 | +0.01(+0.04%) |
Feb 14, 2019 | 24.27 | 24.27 | 24.23 | 24.23 | 775,389 | +0.02(+0.07%) |
Feb 13, 2019 | 24.19 | 24.23 | 24.19 | 24.21 | 767,207 | -0.03(-0.14%) |
Feb 12, 2019 | 24.26 | 24.26 | 24.21 | 24.25 | 2,482,491 | +0.00(+0.00%) |
Feb 11, 2019 | 24.22 | 24.25 | 24.22 | 24.25 | 360,225 | -0.03(-0.11%) |
Feb 08, 2019 | 24.22 | 24.28 | 24.22 | 24.27 | 497,946 | +0.03(+0.11%) |
Feb 07, 2019 | 24.26 | 24.26 | 24.20 | 24.25 | 1,813,925 | +0.03(+0.11%) |
Feb 06, 2019 | 24.24 | 24.25 | 24.19 | 24.22 | 772,004 | +0.03(+0.11%) |
Feb 05, 2019 | 24.19 | 24.22 | 24.17 | 24.20 | 745,340 | +0.05(+0.21%) |
Feb 04, 2019 | 24.17 | 24.17 | 24.11 | 24.14 | 3,072,664 | -0.03(-0.11%) |
Feb 01, 2019 | 24.23 | 24.23 | 24.15 | 24.17 | 2,148,233 | -0.07(-0.28%) |
Jan 31, 2019 | 24.19 | 24.25 | 24.16 | 24.24 | 883,988 | +0.09(+0.36%) |
Jan 30, 2019 | 24.10 | 24.15 | 24.08 | 24.15 | 489,617 | +0.05(+0.21%) |
Jan 29, 2019 | 24.06 | 24.10 | 24.05 | 24.10 | 743,039 | +0.03(+0.14%) |
Jan 28, 2019 | 24.07 | 24.07 | 24.05 | 24.07 | 761,822 | +0.02(+0.07%) |
Jan 25, 2019 | 24.07 | 24.07 | 24.04 | 24.05 | 697,654 | -0.01(-0.04%) |
Jan 24, 2019 | 24.07 | 24.09 | 24.04 | 24.06 | 1,315,005 | +0.04(+0.18%) |
Jan 23, 2019 | 24.03 | 24.03 | 24.00 | 24.01 | 1,194,527 | -0.02(-0.07%) |
Jan 22, 2019 | 24.01 | 24.04 | 23.99 | 24.03 | 2,536,415 | +0.07(+0.29%) |
Jan 18, 2019 | 23.94 | 24.00 | 23.94 | 23.96 | 1,191,202 | -0.01(-0.04%) |
Jan 17, 2019 | 24.00 | 24.01 | 23.97 | 23.97 | 1,358,940 | -0.03(-0.11%) |
Jan 16, 2019 | 23.95 | 24.00 | 23.95 | 24.00 | 1,275,341 | +0.00(+0.00%) |
Jan 15, 2019 | 24.03 | 24.03 | 23.98 | 24.00 | 757,324 | -0.02(-0.07%) |
Jan 14, 2019 | 24.05 | 24.05 | 23.99 | 24.01 | 539,223 | +0.01(+0.04%) |
Jan 11, 2019 | 24.02 | 24.03 | 24.00 | 24.00 | 554,152 | +0.02(+0.07%) |
Jan 10, 2019 | 24.03 | 24.03 | 23.95 | 23.99 | 1,672,468 | -0.03(-0.11%) |
Jan 09, 2019 | 24.00 | 24.02 | 23.99 | 24.01 | 1,376,223 | +0.03(+0.11%) |
Jan 08, 2019 | 23.96 | 24.04 | 23.96 | 23.99 | 1,364,340 | -0.01(-0.04%) |
Jan 07, 2019 | 24.02 | 24.06 | 24.00 | 24.00 | 1,677,191 | -0.03(-0.11%) |
Jan 04, 2019 | 24.05 | 24.07 | 24.02 | 24.02 | 2,642,820 | -0.09(-0.39%) |
Jan 03, 2019 | 24.01 | 24.12 | 24.01 | 24.12 | 1,448,171 | +0.10(+0.43%) |
Jan 02, 2019 | 23.96 | 24.04 | 23.96 | 24.01 | 5,150,531 | +0.03(+0.11%) |
Dec 31, 2018 | 23.94 | 24.00 | 23.94 | 23.99 | 1,780,302 | +0.05(+0.22%) |
Dec 28, 2018 | 23.88 | 23.94 | 23.88 | 23.94 | 1,177,154 | +0.06(+0.25%) |
Dec 27, 2018 | 23.82 | 23.91 | 23.82 | 23.88 | 1,771,438 | +0.06(+0.25%) |
Dec 26, 2018 | 23.91 | 23.94 | 23.82 | 23.82 | 1,447,214 | -0.08(-0.32%) |
Dec 24, 2018 | 23.91 | 23.93 | 23.86 | 23.89 | 627,297 | +0.03(+0.13%) |
Dec 21, 2018 | 23.89 | 23.90 | 23.84 | 23.86 | 968,519 | +0.00(+0.02%) |
Dec 20, 2018 | 24.02 | 24.02 | 23.86 | 23.86 | 1,515,748 | -0.03(-0.14%) |
Dec 19, 2018 | 23.86 | 23.94 | 23.86 | 23.89 | 1,189,736 | +0.02(+0.08%) |
Dec 18, 2018 | 23.84 | 23.89 | 23.80 | 23.87 | 1,440,562 | +0.09(+0.36%) |
Dec 17, 2018 | 23.74 | 23.81 | 23.74 | 23.79 | 1,236,041 | +0.04(+0.18%) |
Dec 14, 2018 | 23.78 | 23.80 | 23.73 | 23.74 | 1,093,856 | -0.02(-0.07%) |
Dec 13, 2018 | 23.74 | 23.78 | 23.72 | 23.76 | 1,493,863 | +0.03(+0.11%) |
Dec 12, 2018 | 23.74 | 23.78 | 23.70 | 23.74 | 4,374,068 | -0.01(-0.04%) |
Dec 11, 2018 | 23.76 | 23.78 | 23.72 | 23.74 | 5,371,667 | -0.01(-0.04%) |
Dec 10, 2018 | 23.81 | 23.81 | 23.74 | 23.75 | 1,255,450 | +0.00(+0.00%) |
Dec 07, 2018 | 23.68 | 23.75 | 23.63 | 23.75 | 1,061,146 | +0.05(+0.22%) |
Dec 06, 2018 | 23.69 | 23.72 | 23.64 | 23.70 | 699,664 | +0.04(+0.18%) |
Dec 04, 2018 | 23.62 | 23.68 | 23.62 | 23.66 | 2,239,048 | +0.06(+0.25%) |
Dec 03, 2018 | 23.56 | 23.60 | 23.52 | 23.60 | 755,163 | +0.04(+0.19%) |
Nov 30, 2018 | 23.53 | 23.56 | 23.52 | 23.55 | 441,503 | -0.01(-0.04%) |
Nov 29, 2018 | 23.54 | 23.56 | 23.51 | 23.56 | 975,610 | +0.05(+0.22%) |
Nov 28, 2018 | 23.53 | 23.55 | 23.49 | 23.51 | 1,515,132 | -0.01(-0.04%) |
Nov 27, 2018 | 23.48 | 23.55 | 23.48 | 23.52 | 3,246,039 | +0.03(+0.11%) |
Nov 26, 2018 | 23.50 | 23.53 | 23.49 | 23.49 | 480,793 | +0.00(+0.00%) |
Nov 23, 2018 | 23.49 | 23.54 | 23.49 | 23.49 | 369,028 | -0.03(-0.11%) |
Nov 21, 2018 | 23.52 | 23.52 | 23.52 | 0 | +0.02(+0.07%) | |
Nov 20, 2018 | 23.49 | 23.52 | 23.47 | 23.50 | 1,054,438 | -0.02(-0.07%) |
Nov 19, 2018 | 23.48 | 23.52 | 23.48 | 23.52 | 456,889 | +0.02(+0.07%) |
Nov 16, 2018 | 23.43 | 23.50 | 23.42 | 23.50 | 581,901 | +0.07(+0.29%) |
Nov 15, 2018 | 23.43 | 23.44 | 23.41 | 23.43 | 1,067,960 | +0.01(+0.04%) |
Nov 14, 2018 | 23.40 | 23.44 | 23.39 | 23.43 | 853,881 | +0.03(+0.11%) |
Nov 13, 2018 | 23.40 | 23.42 | 23.36 | 23.40 | 775,872 | +0.00(+0.00%) |
Nov 12, 2018 | 23.37 | 23.40 | 23.37 | 23.40 | 549,080 | +0.03(+0.11%) |
Nov 09, 2018 | 23.36 | 23.40 | 23.36 | 23.37 | 1,111,402 | +0.02(+0.07%) |
Nov 08, 2018 | 23.40 | 23.40 | 23.35 | 23.36 | 4,517,010 | -0.02(-0.07%) |
Nov 07, 2018 | 23.39 | 23.43 | 23.37 | 23.37 | 874,331 | +0.00(+0.00%) |
Nov 06, 2018 | 23.38 | 23.38 | 23.34 | 23.37 | 1,032,232 | +0.03(+0.11%) |
Nov 05, 2018 | 23.38 | 23.38 | 23.34 | 23.35 | 1,176,312 | -0.03(-0.11%) |
Nov 02, 2018 | 23.40 | 23.43 | 23.36 | 23.37 | 4,309,062 | -0.04(-0.18%) |
Nov 01, 2018 | 23.42 | 23.43 | 23.38 | 23.42 | 462,601 | +0.01(+0.04%) |
Oct 31, 2018 | 23.43 | 23.45 | 23.41 | 23.41 | 519,492 | -0.05(-0.22%) |
Oct 30, 2018 | 23.48 | 23.48 | 23.44 | 23.46 | 368,809 | -0.04(-0.18%) |
Oct 29, 2018 | 23.53 | 23.53 | 23.48 | 23.50 | 616,114 | +0.01(+0.04%) |
Oct 26, 2018 | 23.47 | 23.52 | 23.47 | 23.49 | 370,230 | +0.05(+0.22%) |
Oct 25, 2018 | 23.45 | 23.48 | 23.43 | 23.44 | 483,261 | -0.03(-0.15%) |
Oct 24, 2018 | 23.42 | 23.48 | 23.42 | 23.48 | 778,484 | +0.06(+0.26%) |
Oct 23, 2018 | 23.45 | 23.45 | 23.40 | 23.42 | 424,672 | +0.04(+0.18%) |
Oct 22, 2018 | 23.41 | 23.41 | 23.36 | 23.37 | 460,108 | -0.02(-0.07%) |
Oct 19, 2018 | 23.40 | 23.40 | 23.36 | 23.39 | 428,268 | -0.03(-0.15%) |
Oct 18, 2018 | 23.42 | 23.43 | 23.38 | 23.42 | 274,606 | +0.00(+0.00%) |
Oct 17, 2018 | 23.48 | 23.48 | 23.42 | 23.42 | 1,198,211 | -0.03(-0.15%) |
Oct 16, 2018 | 23.44 | 23.48 | 23.43 | 23.46 | 608,838 | +0.02(+0.07%) |
Oct 15, 2018 | 23.45 | 23.48 | 23.43 | 23.44 | 1,284,727 | -0.04(-0.18%) |
Oct 12, 2018 | 23.48 | 23.51 | 23.45 | 23.48 | 583,779 | +0.02(+0.09%) |
Oct 11, 2018 | 23.40 | 23.48 | 23.40 | 23.46 | 938,266 | +0.06(+0.24%) |
Oct 10, 2018 | 23.37 | 23.41 | 23.37 | 23.41 | 542,047 | +0.00(+0.00%) |
Oct 09, 2018 | 23.38 | 23.42 | 23.37 | 23.41 | 710,809 | +0.03(+0.11%) |
Oct 08, 2018 | 23.37 | 23.41 | 23.37 | 23.38 | 787,208 | -0.02(-0.07%) |
Oct 05, 2018 | 23.33 | 23.42 | 23.33 | 23.40 | 765,969 | -0.06(-0.26%) |
Oct 04, 2018 | 23.49 | 23.49 | 23.42 | 23.46 | 537,540 | -0.04(-0.18%) |
Oct 03, 2018 | 23.60 | 23.60 | 23.49 | 23.50 | 675,576 | -0.10(-0.43%) |
Oct 02, 2018 | 23.60 | 23.62 | 23.59 | 23.60 | 722,038 | +0.02(+0.07%) |
Oct 01, 2018 | 23.58 | 23.61 | 23.57 | 23.59 | 359,525 | -0.03(-0.14%) |
Sep 28, 2018 | 23.64 | 23.64 | 23.60 | 23.62 | 571,777 | +0.03(+0.11%) |
Sep 27, 2018 | 23.60 | 23.60 | 23.56 | 23.60 | 452,249 | +0.03(+0.14%) |
Sep 26, 2018 | 23.54 | 23.60 | 23.54 | 23.56 | 665,194 | +0.03(+0.11%) |
Sep 25, 2018 | 23.54 | 23.54 | 23.53 | 23.54 | 615,245 | -0.01(-0.04%) |
Sep 24, 2018 | 23.54 | 23.58 | 23.54 | 23.54 | 273,694 | -0.02(-0.07%) |
Sep 21, 2018 | 23.54 | 23.57 | 23.54 | 23.56 | 440,270 | +0.00(+0.00%) |
Sep 20, 2018 | 23.54 | 23.57 | 23.54 | 23.56 | 400,065 | +0.02(+0.07%) |
Sep 19, 2018 | 23.54 | 23.57 | 23.53 | 23.54 | 609,658 | -0.04(-0.18%) |
Sep 18, 2018 | 23.60 | 23.62 | 23.58 | 23.59 | 447,615 | -0.06(-0.25%) |
Sep 17, 2018 | 23.59 | 23.66 | 23.59 | 23.65 | 320,564 | +0.00(+0.00%) |
Sep 14, 2018 | 23.65 | 23.66 | 23.62 | 23.65 | 448,013 | -0.03(-0.11%) |
Sep 13, 2018 | 23.67 | 23.69 | 23.64 | 23.67 | 661,073 | +0.02(+0.07%) |
Sep 12, 2018 | 23.66 | 23.67 | 23.65 | 23.65 | 469,034 | +0.01(+0.04%) |
Sep 11, 2018 | 23.68 | 23.68 | 23.62 | 23.65 | 573,520 | -0.05(-0.22%) |
Sep 10, 2018 | 23.69 | 23.70 | 23.68 | 23.70 | 420,205 | +0.01(+0.04%) |
Sep 07, 2018 | 23.68 | 23.70 | 23.67 | 23.69 | 294,921 | -0.04(-0.18%) |
Sep 06, 2018 | 23.71 | 23.74 | 23.70 | 23.73 | 379,262 | +0.02(+0.07%) |
Sep 05, 2018 | 23.71 | 23.72 | 23.70 | 23.71 | 474,987 | +0.00(+0.00%) |
Sep 04, 2018 | 23.83 | 23.83 | 23.71 | 23.71 | 587,726 | -0.04(-0.18%) |
Aug 31, 2018 | 23.76 | 23.76 | 23.76 | 0 | +0.02(+0.07%) | |
Aug 30, 2018 | 23.73 | 23.77 | 23.73 | 23.74 | 759,676 | +0.00(+0.00%) |
Aug 29, 2018 | 23.72 | 23.76 | 23.71 | 23.74 | 598,278 | +0.01(+0.04%) |
Aug 28, 2018 | 23.77 | 23.77 | 23.73 | 23.73 | 431,446 | -0.03(-0.14%) |
Aug 27, 2018 | 23.78 | 23.79 | 23.77 | 23.77 | 428,556 | -0.03(-0.14%) |
Aug 24, 2018 | 23.78 | 23.81 | 23.76 | 23.80 | 286,730 | +0.03(+0.11%) |
Aug 23, 2018 | 23.77 | 23.79 | 23.77 | 23.77 | 420,205 | +0.00(+0.00%) |
Aug 22, 2018 | 23.79 | 23.80 | 23.76 | 23.77 | 356,134 | +0.01(+0.04%) |
Aug 21, 2018 | 23.81 | 23.81 | 23.75 | 23.77 | 492,473 | -0.03(-0.14%) |
Aug 20, 2018 | 23.79 | 23.80 | 23.77 | 23.80 | 711,621 | +0.05(+0.21%) |
Aug 17, 2018 | 23.75 | 23.77 | 23.72 | 23.75 | 362,706 | +0.03(+0.11%) |
Aug 16, 2018 | 23.77 | 23.77 | 23.71 | 23.72 | 386,203 | +0.00(+0.02%) |
Aug 15, 2018 | 23.68 | 23.76 | 23.68 | 23.72 | 472,092 | +0.02(+0.09%) |
Aug 14, 2018 | 23.72 | 23.72 | 23.70 | 23.70 | 319,617 | -0.03(-0.11%) |
Aug 13, 2018 | 23.72 | 23.73 | 23.69 | 23.72 | 450,782 | -0.02(-0.07%) |
Aug 10, 2018 | 23.71 | 23.76 | 23.64 | 23.74 | 598,747 | +0.11(+0.47%) |
Aug 09, 2018 | 23.62 | 23.65 | 23.61 | 23.63 | 733,081 | +0.04(+0.18%) |
Aug 08, 2018 | 23.62 | 23.62 | 23.58 | 23.59 | 532,634 | -0.04(-0.18%) |
Aug 07, 2018 | 23.66 | 23.66 | 23.61 | 23.63 | 1,571,674 | -0.03(-0.11%) |
Aug 06, 2018 | 23.64 | 23.66 | 23.63 | 23.65 | 336,012 | +0.05(+0.22%) |
Aug 03, 2018 | 23.62 | 23.62 | 23.59 | 23.60 | 420,569 | +0.02(+0.07%) |
Aug 02, 2018 | 23.58 | 23.59 | 23.55 | 23.59 | 417,120 | +0.00(+0.00%) |
Aug 01, 2018 | 23.55 | 23.61 | 23.55 | 23.59 | 721,164 | -0.02(-0.07%) |
Jul 31, 2018 | 23.59 | 23.63 | 23.58 | 23.60 | 395,525 | +0.03(+0.11%) |
Jul 30, 2018 | 23.59 | 23.60 | 23.56 | 23.58 | 278,287 | -0.01(-0.04%) |
Jul 27, 2018 | 23.61 | 23.61 | 23.56 | 23.59 | 344,286 | +0.00(+0.00%) |
Jul 26, 2018 | 23.60 | 23.60 | 23.57 | 23.59 | 320,483 | -0.02(-0.07%) |
Jul 25, 2018 | 23.57 | 23.62 | 23.57 | 23.60 | 437,703 | +0.04(+0.16%) |
Jul 24, 2018 | 23.57 | 23.57 | 23.54 | 23.57 | 238,372 | +0.00(+0.02%) |
Jul 23, 2018 | 23.59 | 23.60 | 23.56 | 23.56 | 375,387 | -0.08(-0.32%) |
Jul 20, 2018 | 23.65 | 23.69 | 23.62 | 23.64 | 336,976 | -0.04(-0.18%) |
Jul 19, 2018 | 23.65 | 23.70 | 23.65 | 23.68 | 915,334 | +0.03(+0.14%) |
Jul 18, 2018 | 23.65 | 23.67 | 23.63 | 23.65 | 385,008 | -0.01(-0.04%) |
Jul 17, 2018 | 23.67 | 23.68 | 23.65 | 23.65 | 389,696 | -0.03(-0.11%) |
Jul 16, 2018 | 23.68 | 23.70 | 23.65 | 23.68 | 275,318 | -0.03(-0.11%) |
Jul 13, 2018 | 23.69 | 23.71 | 23.67 | 23.71 | 237,062 | +0.04(+0.18%) |
Jul 12, 2018 | 23.67 | 23.68 | 23.64 | 23.66 | 287,594 | +0.01(+0.04%) |
Jul 11, 2018 | 23.66 | 23.68 | 23.63 | 23.65 | 675,308 | +0.02(+0.07%) |
Jul 10, 2018 | 23.65 | 23.65 | 23.62 | 23.64 | 704,532 | -0.02(-0.07%) |
Jul 09, 2018 | 23.63 | 23.66 | 23.63 | 23.65 | 514,669 | -0.01(-0.04%) |
Jul 06, 2018 | 23.66 | 23.68 | 23.65 | 23.66 | 958,748 | +0.01(+0.04%) |
Jul 05, 2018 | 23.64 | 23.66 | 23.62 | 23.65 | 632,499 | +0.03(+0.14%) |
Jul 03, 2018 | 23.62 | 23.62 | 23.62 | 0 | +0.03(+0.14%) | |
Jul 02, 2018 | 23.62 | 23.62 | 23.57 | 23.59 | 887,540 | -0.01(-0.04%) |
Jun 29, 2018 | 23.60 | 23.56 | 23.60 | 440,202 | +0.01(+0.04%) | |
Jun 28, 2018 | 23.59 | 23.61 | 23.58 | 23.59 | 447,097 | -0.02(-0.07%) |
Jun 27, 2018 | 23.59 | 23.61 | 23.55 | 23.60 | 400,600 | +0.06(+0.25%) |
Jun 26, 2018 | 23.55 | 23.56 | 23.50 | 23.55 | 286,874 | +0.02(+0.07%) |
Jun 25, 2018 | 23.55 | 23.55 | 23.50 | 23.53 | 474,943 | +0.03(+0.11%) |
Jun 22, 2018 | 23.53 | 23.55 | 23.50 | 23.50 | 590,917 | -0.02(-0.07%) |
Jun 21, 2018 | 23.49 | 23.54 | 23.49 | 23.52 | 295,583 | +0.01(+0.04%) |
Jun 20, 2018 | 23.56 | 23.56 | 23.49 | 23.51 | 354,182 | -0.05(-0.22%) |
Jun 19, 2018 | 23.56 | 23.56 | 23.54 | 23.56 | 413,963 | +0.03(+0.14%) |
Jun 18, 2018 | 23.55 | 23.55 | 23.49 | 23.53 | 666,640 | +0.00(+0.00%) |
Jun 15, 2018 | 23.55 | 23.51 | 23.53 | 508,642 | +0.02(+0.07%) | |
Jun 14, 2018 | 23.49 | 23.51 | 23.47 | 23.51 | 551,162 | +0.03(+0.14%) |
Jun 13, 2018 | 23.49 | 23.51 | 23.44 | 23.48 | 451,423 | -0.01(-0.04%) |
Jun 12, 2018 | 23.45 | 23.49 | 23.44 | 23.49 | 2,242,433 | +0.01(+0.04%) |
Jun 11, 2018 | 23.45 | 23.49 | 23.45 | 23.48 | 431,397 | -0.03(-0.11%) |
Jun 08, 2018 | 23.52 | 23.52 | 23.49 | 23.50 | 354,857 | +0.00(+0.00%) |
Jun 07, 2018 | 23.49 | 23.52 | 23.44 | 23.50 | 1,050,882 | +0.03(+0.14%) |
Jun 06, 2018 | 23.46 | 23.47 | 1,034,147 | -0.06(-0.25%) | ||
Jun 05, 2018 | 23.52 | 23.55 | 23.50 | 23.53 | 356,881 | +0.03(+0.11%) |
Jun 04, 2018 | 23.55 | 23.55 | 23.49 | 23.50 | 328,331 | -0.07(-0.29%) |
Jun 01, 2018 | 23.53 | 23.59 | 23.49 | 23.57 | 1,238,645 | -0.03(-0.11%) |
May 31, 2018 | 23.59 | 23.65 | 23.58 | 23.60 | 285,452 | -0.03(-0.11%) |
May 30, 2018 | 23.70 | 23.70 | 23.59 | 23.62 | 455,082 | -0.02(-0.07%) |
May 29, 2018 | 23.56 | 23.66 | 23.55 | 23.64 | 685,663 | +0.14(+0.57%) |
May 25, 2018 | 23.50 | 23.50 | 23.50 | 0 | +0.06(+0.25%) | |
May 24, 2018 | 23.45 | 23.47 | 23.42 | 23.45 | 438,356 | +0.06(+0.25%) |
May 23, 2018 | 23.39 | 23.39 | 23.36 | 23.39 | 803,322 | +0.04(+0.18%) |
May 22, 2018 | 23.34 | 23.35 | 23.30 | 23.34 | 731,376 | +0.00(+0.02%) |
May 21, 2018 | 23.35 | 23.35 | 23.33 | 23.34 | 468,109 | +0.01(+0.05%) |
May 18, 2018 | 23.30 | 23.34 | 23.28 | 23.33 | 560,218 | +0.06(+0.25%) |
May 17, 2018 | 23.28 | 23.31 | 23.27 | 23.27 | 646,952 | -0.04(-0.18%) |
May 16, 2018 | 23.32 | 23.34 | 23.30 | 23.31 | 599,551 | -0.03(-0.14%) |
May 15, 2018 | 23.34 | 23.39 | 23.33 | 23.34 | 358,927 | -0.09(-0.40%) |
May 14, 2018 | 23.45 | 23.45 | 23.43 | 23.44 | 536,757 | +0.00(+0.00%) |
May 11, 2018 | 23.45 | 23.45 | 23.43 | 23.44 | 495,549 | +0.01(+0.04%) |
May 10, 2018 | 23.39 | 23.43 | 23.39 | 23.43 | 560,221 | +0.03(+0.14%) |
May 09, 2018 | 23.40 | 23.42 | 23.39 | 23.39 | 606,732 | -0.03(-0.11%) |
May 08, 2018 | 23.43 | 23.44 | 23.39 | 23.42 | 1,717,397 | -0.03(-0.11%) |
May 07, 2018 | 23.45 | 23.45 | 23.43 | 23.45 | 326,291 | +0.02(+0.07%) |
May 04, 2018 | 23.46 | 23.46 | 23.42 | 23.43 | 247,143 | +0.00(+0.00%) |
May 03, 2018 | 23.42 | 23.46 | 23.42 | 23.43 | 378,913 | +0.02(+0.07%) |
May 02, 2018 | 23.45 | 23.45 | 23.40 | 23.41 | 355,594 | -0.01(-0.04%) |