Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.86 | 24.01 | 23.85 | 23.93 | 7,612 | +0.09(+0.38%) |
Apr 29, 2019 | 23.71 | 23.84 | 23.66 | 23.84 | 18,265 | +0.05(+0.19%) |
Apr 26, 2019 | 23.73 | 23.83 | 23.73 | 23.79 | 9,171 | +0.06(+0.27%) |
Apr 25, 2019 | 23.70 | 23.83 | 23.70 | 23.73 | 13,992 | +0.03(+0.12%) |
Apr 24, 2019 | 23.77 | 23.95 | 23.69 | 23.70 | 10,623 | -0.05(-0.21%) |
Apr 23, 2019 | 23.82 | 23.85 | 23.71 | 23.75 | 11,776 | -0.15(-0.63%) |
Apr 22, 2019 | 23.83 | 24.05 | 23.82 | 23.90 | 3,750 | +0.05(+0.23%) |
Apr 18, 2019 | 23.78 | 23.91 | 23.78 | 23.85 | 6,450 | -0.02(-0.10%) |
Apr 17, 2019 | 24.02 | 24.02 | 23.83 | 23.87 | 8,802 | -0.02(-0.06%) |
Apr 16, 2019 | 23.91 | 24.07 | 23.88 | 23.89 | 5,501 | -0.01(-0.05%) |
Apr 15, 2019 | 24.05 | 24.06 | 23.89 | 23.90 | 8,509 | -0.02(-0.08%) |
Apr 12, 2019 | 23.87 | 24.03 | 23.85 | 23.92 | 8,199 | +0.04(+0.17%) |
Apr 11, 2019 | 24.25 | 24.25 | 23.81 | 23.88 | 7,610 | -0.08(-0.32%) |
Apr 10, 2019 | 24.01 | 24.02 | 23.84 | 23.95 | 8,549 | +0.09(+0.38%) |
Apr 09, 2019 | 23.84 | 23.96 | 23.84 | 23.86 | 8,814 | +0.02(+0.08%) |
Apr 08, 2019 | 23.88 | 24.01 | 23.83 | 23.84 | 5,058 | +0.10(+0.42%) |
Apr 05, 2019 | 23.53 | 23.92 | 23.53 | 23.74 | 6,450 | -0.13(-0.56%) |
Apr 04, 2019 | 23.88 | 23.88 | 23.78 | 23.88 | 11,069 | +0.01(+0.06%) |
Apr 03, 2019 | 23.69 | 23.96 | 23.69 | 23.86 | 11,837 | -0.05(-0.23%) |
Apr 02, 2019 | 23.94 | 23.94 | 23.83 | 23.92 | 5,831 | +0.01(+0.06%) |
Apr 01, 2019 | 24.01 | 24.01 | 23.86 | 23.90 | 49,026 | -0.03(-0.13%) |
Mar 29, 2019 | 23.97 | 23.97 | 23.84 | 23.94 | 4,919 | +0.11(+0.46%) |
Mar 28, 2019 | 23.94 | 24.01 | 23.80 | 23.83 | 88,066 | -0.16(-0.69%) |
Mar 27, 2019 | 24.06 | 24.10 | 23.99 | 23.99 | 21,989 | -0.11(-0.46%) |
Mar 26, 2019 | 24.08 | 24.14 | 24.08 | 24.10 | 6,429 | +0.02(+0.09%) |
Mar 25, 2019 | 24.16 | 24.16 | 24.01 | 24.08 | 10,488 | +0.10(+0.41%) |
Mar 22, 2019 | 24.14 | 24.14 | 23.96 | 23.98 | 5,794 | +0.06(+0.27%) |
Mar 21, 2019 | 23.99 | 24.12 | 23.87 | 23.92 | 23,330 | -0.18(-0.74%) |
Mar 20, 2019 | 23.96 | 24.13 | 23.94 | 24.10 | 13,115 | +0.12(+0.52%) |
Mar 19, 2019 | 23.97 | 24.09 | 23.96 | 23.97 | 24,519 | +0.04(+0.15%) |
Mar 18, 2019 | 23.95 | 23.98 | 23.90 | 23.94 | 8,582 | -0.01(-0.04%) |
Mar 15, 2019 | 24.02 | 24.02 | 23.87 | 23.95 | 7,225 | +0.07(+0.29%) |
Mar 14, 2019 | 23.91 | 23.92 | 23.82 | 23.88 | 9,749 | +0.03(+0.12%) |
Mar 13, 2019 | 23.88 | 23.89 | 23.76 | 23.85 | 3,869 | +0.16(+0.65%) |
Mar 12, 2019 | 23.74 | 23.75 | 23.67 | 23.70 | 5,820 | -0.02(-0.08%) |
Mar 11, 2019 | 23.57 | 23.71 | 23.57 | 23.71 | 16,596 | +0.07(+0.31%) |
Mar 08, 2019 | 23.71 | 23.71 | 23.59 | 23.64 | 4,707 | +0.03(+0.12%) |
Mar 07, 2019 | 23.62 | 23.68 | 23.61 | 23.61 | 4,848 | -0.06(-0.25%) |
Mar 06, 2019 | 23.83 | 23.83 | 23.60 | 23.67 | 13,093 | +0.00(+0.02%) |
Mar 05, 2019 | 23.63 | 23.72 | 23.60 | 23.67 | 25,097 | +0.04(+0.15%) |
Mar 04, 2019 | 23.67 | 23.73 | 23.62 | 23.63 | 20,872 | -0.07(-0.31%) |
Mar 01, 2019 | 23.69 | 23.75 | 23.67 | 23.70 | 5,583 | -0.05(-0.19%) |
Feb 28, 2019 | 23.87 | 23.87 | 23.69 | 23.75 | 14,822 | -0.01(-0.04%) |
Feb 27, 2019 | 23.96 | 23.96 | 23.71 | 23.76 | 10,919 | -0.01(-0.04%) |
Feb 26, 2019 | 23.67 | 23.83 | 23.67 | 23.77 | 30,259 | +0.05(+0.19%) |
Feb 25, 2019 | 23.69 | 23.79 | 23.60 | 23.72 | 20,875 | +0.06(+0.27%) |
Feb 22, 2019 | 23.64 | 23.72 | 23.60 | 23.66 | 8,429 | +0.09(+0.39%) |
Feb 21, 2019 | 23.66 | 23.66 | 23.54 | 23.57 | 127,069 | -0.10(-0.42%) |
Feb 20, 2019 | 23.60 | 23.74 | 23.49 | 23.67 | 170,528 | +0.13(+0.54%) |
Feb 19, 2019 | 23.49 | 23.66 | 23.49 | 23.54 | 15,977 | +0.11(+0.49%) |
Feb 15, 2019 | 23.29 | 23.45 | 23.29 | 23.43 | 18,087 | +0.06(+0.25%) |
Feb 14, 2019 | 23.30 | 23.50 | 23.25 | 23.37 | 18,880 | -0.04(-0.17%) |
Feb 13, 2019 | 23.32 | 23.46 | 23.31 | 23.41 | 14,421 | +0.04(+0.18%) |
Feb 12, 2019 | 23.44 | 23.44 | 23.33 | 23.37 | 7,396 | -0.02(-0.08%) |
Feb 11, 2019 | 23.39 | 23.43 | 23.30 | 23.38 | 3,462 | -0.11(-0.49%) |
Feb 08, 2019 | 23.43 | 23.54 | 23.43 | 23.50 | 1,534 | +0.06(+0.27%) |
Feb 07, 2019 | 23.48 | 23.52 | 23.38 | 23.44 | 57,550 | -0.07(-0.31%) |
Feb 06, 2019 | 23.58 | 23.59 | 23.44 | 23.51 | 7,536 | +0.01(+0.03%) |
Feb 05, 2019 | 23.58 | 23.58 | 23.49 | 23.50 | 3,950 | -0.07(-0.31%) |
Feb 04, 2019 | 23.82 | 23.87 | 23.52 | 23.58 | 9,609 | -0.11(-0.44%) |
Feb 01, 2019 | 23.68 | 23.76 | 23.59 | 23.68 | 21,704 | +0.07(+0.31%) |
Jan 31, 2019 | 23.57 | 23.73 | 23.57 | 23.61 | 29,426 | +0.05(+0.19%) |
Jan 30, 2019 | 23.39 | 23.57 | 23.38 | 23.56 | 5,210 | +0.08(+0.35%) |
Jan 29, 2019 | 23.54 | 23.54 | 23.44 | 23.48 | 11,711 | -0.02(-0.08%) |
Jan 28, 2019 | 23.52 | 23.55 | 23.39 | 23.50 | 9,779 | +0.10(+0.43%) |
Jan 25, 2019 | 23.34 | 23.41 | 23.29 | 23.40 | 7,673 | +0.17(+0.73%) |
Jan 24, 2019 | 23.25 | 23.26 | 23.18 | 23.23 | 5,368 | +0.07(+0.30%) |
Jan 23, 2019 | 23.11 | 23.26 | 23.11 | 23.16 | 10,169 | +0.08(+0.36%) |
Jan 22, 2019 | 23.10 | 23.11 | 23.04 | 23.08 | 9,927 | +0.03(+0.13%) |
Jan 18, 2019 | 23.14 | 23.14 | 22.99 | 23.05 | 15,257 | -0.04(-0.16%) |
Jan 17, 2019 | 23.04 | 23.12 | 23.02 | 23.09 | 7,661 | +0.05(+0.20%) |
Jan 16, 2019 | 23.07 | 23.13 | 23.03 | 23.04 | 23,546 | -0.03(-0.12%) |
Jan 15, 2019 | 22.99 | 23.14 | 22.96 | 23.07 | 139,251 | +0.05(+0.24%) |
Jan 14, 2019 | 23.03 | 23.10 | 23.00 | 23.01 | 47,965 | +0.01(+0.04%) |
Jan 11, 2019 | 23.07 | 23.07 | 22.96 | 23.00 | 31,941 | -0.03(-0.13%) |
Jan 10, 2019 | 23.07 | 23.07 | 23.00 | 23.03 | 6,012 | +0.00(+0.01%) |
Jan 09, 2019 | 22.93 | 23.05 | 22.93 | 23.03 | 48,195 | +0.17(+0.76%) |
Jan 08, 2019 | 22.91 | 23.04 | 22.70 | 22.86 | 90,527 | -0.15(-0.67%) |
Jan 07, 2019 | 22.94 | 23.06 | 22.94 | 23.01 | 22,427 | +0.08(+0.36%) |
Jan 04, 2019 | 22.80 | 22.94 | 22.80 | 22.93 | 7,024 | +0.05(+0.24%) |
Jan 03, 2019 | 22.76 | 22.96 | 22.73 | 22.88 | 6,696 | +0.11(+0.48%) |
Jan 02, 2019 | 22.82 | 22.88 | 22.73 | 22.77 | 32,676 | -0.17(-0.74%) |
Dec 31, 2018 | 22.87 | 22.99 | 22.87 | 22.94 | 24,587 | +0.06(+0.28%) |
Dec 28, 2018 | 22.85 | 22.89 | 22.85 | 22.87 | 3,512 | +0.09(+0.40%) |
Dec 27, 2018 | 22.73 | 22.83 | 22.72 | 22.78 | 4,015 | -0.02(-0.10%) |
Dec 26, 2018 | 22.76 | 22.82 | 22.68 | 22.80 | 13,073 | +0.01(+0.04%) |
Dec 24, 2018 | 22.85 | 22.89 | 21.58 | 22.79 | 35,015 | +0.19(+0.85%) |
Dec 21, 2018 | 22.73 | 22.92 | 22.60 | 22.60 | 19,013 | -0.22(-0.97%) |
Dec 20, 2018 | 22.89 | 22.94 | 22.77 | 22.82 | 16,844 | +0.05(+0.24%) |
Dec 19, 2018 | 22.83 | 22.88 | 22.71 | 22.77 | 20,531 | -0.01(-0.04%) |
Dec 18, 2018 | 22.81 | 22.84 | 22.72 | 22.78 | 7,574 | +0.02(+0.07%) |
Dec 17, 2018 | 22.73 | 22.82 | 22.71 | 22.76 | 15,596 | +0.11(+0.47%) |
Dec 14, 2018 | 22.67 | 22.77 | 22.64 | 22.66 | 67,262 | -0.12(-0.54%) |
Dec 13, 2018 | 22.66 | 22.82 | 22.62 | 22.78 | 16,361 | +0.02(+0.10%) |
Dec 12, 2018 | 22.69 | 22.77 | 22.69 | 22.76 | 38,241 | +0.10(+0.44%) |
Dec 11, 2018 | 22.75 | 22.75 | 22.62 | 22.66 | 62,390 | -0.04(-0.16%) |
Dec 10, 2018 | 22.75 | 22.88 | 22.67 | 22.69 | 12,897 | -0.11(-0.48%) |
Dec 07, 2018 | 22.84 | 22.87 | 22.74 | 22.80 | 20,992 | -0.01(-0.04%) |
Dec 06, 2018 | 22.78 | 22.92 | 22.78 | 22.81 | 30,483 | +0.14(+0.60%) |
Dec 04, 2018 | 22.81 | 22.81 | 22.59 | 22.67 | 136,283 | -0.11(-0.48%) |
Dec 03, 2018 | 22.69 | 22.80 | 22.67 | 22.78 | 13,783 | +0.15(+0.68%) |
Nov 30, 2018 | 22.85 | 22.85 | 22.63 | 22.63 | 5,495 | -0.15(-0.67%) |
Nov 29, 2018 | 22.68 | 22.82 | 22.68 | 22.78 | 13,401 | +0.00(+0.01%) |
Nov 28, 2018 | 22.58 | 22.84 | 22.58 | 22.78 | 6,460 | +0.11(+0.50%) |
Nov 27, 2018 | 22.76 | 22.76 | 22.63 | 22.66 | 10,212 | -0.12(-0.52%) |
Nov 26, 2018 | 22.82 | 22.93 | 22.78 | 22.78 | 25,507 | -0.01(-0.04%) |
Nov 23, 2018 | 22.76 | 22.86 | 22.76 | 22.79 | 8,352 | +0.08(+0.36%) |
Nov 21, 2018 | 22.71 | 22.71 | 22.71 | 0 | -0.04(-0.16%) | |
Nov 20, 2018 | 22.86 | 22.88 | 22.69 | 22.75 | 7,697 | -0.22(-0.95%) |
Nov 19, 2018 | 22.98 | 22.99 | 22.88 | 22.96 | 122,425 | +0.00(+0.02%) |
Nov 16, 2018 | 22.96 | 23.00 | 22.88 | 22.96 | 9,794 | +0.05(+0.20%) |
Nov 15, 2018 | 22.87 | 22.95 | 22.82 | 22.92 | 6,722 | -0.04(-0.16%) |
Nov 14, 2018 | 22.92 | 22.97 | 22.84 | 22.95 | 7,756 | +0.04(+0.16%) |
Nov 13, 2018 | 22.96 | 22.99 | 22.85 | 22.92 | 2,641 | +0.05(+0.20%) |
Nov 12, 2018 | 23.00 | 23.05 | 22.87 | 22.87 | 4,763 | -0.25(-1.06%) |
Nov 09, 2018 | 23.18 | 23.18 | 22.99 | 23.12 | 5,392 | -0.02(-0.08%) |
Nov 08, 2018 | 23.25 | 23.27 | 23.05 | 23.13 | 3,606 | -0.19(-0.81%) |
Nov 07, 2018 | 23.28 | 23.44 | 23.24 | 23.32 | 17,893 | +0.15(+0.66%) |
Nov 06, 2018 | 23.16 | 23.17 | 23.14 | 23.17 | 6,894 | +0.01(+0.03%) |
Nov 05, 2018 | 23.10 | 23.25 | 23.10 | 23.16 | 7,469 | +0.11(+0.48%) |
Nov 02, 2018 | 23.15 | 23.21 | 23.04 | 23.05 | 16,948 | -0.11(-0.47%) |
Nov 01, 2018 | 23.04 | 23.22 | 22.96 | 23.16 | 38,389 | +0.24(+1.03%) |
Oct 31, 2018 | 22.89 | 23.02 | 22.89 | 22.93 | 3,945 | -0.02(-0.08%) |
Oct 30, 2018 | 23.02 | 23.02 | 22.91 | 22.94 | 4,350 | -0.08(-0.36%) |
Oct 29, 2018 | 23.03 | 23.12 | 23.00 | 23.02 | 14,103 | -0.08(-0.35%) |
Oct 26, 2018 | 23.02 | 23.14 | 22.99 | 23.11 | 13,206 | +0.07(+0.32%) |
Oct 25, 2018 | 23.15 | 23.15 | 23.02 | 23.03 | 5,664 | -0.12(-0.51%) |
Oct 24, 2018 | 23.15 | 23.32 | 23.05 | 23.15 | 3,825 | -0.06(-0.27%) |
Oct 23, 2018 | 23.22 | 23.31 | 23.22 | 23.22 | 4,582 | +0.00(+0.00%) |
Oct 22, 2018 | 23.20 | 23.27 | 23.17 | 23.22 | 10,343 | +0.04(+0.19%) |
Oct 19, 2018 | 23.34 | 23.34 | 23.15 | 23.17 | 24,799 | -0.09(-0.39%) |
Oct 18, 2018 | 23.45 | 23.45 | 23.23 | 23.26 | 4,492 | -0.05(-0.23%) |
Oct 17, 2018 | 23.44 | 23.44 | 23.29 | 23.32 | 8,125 | -0.07(-0.31%) |
Oct 16, 2018 | 23.43 | 23.51 | 23.39 | 23.39 | 6,427 | +0.04(+0.16%) |
Oct 15, 2018 | 23.43 | 23.43 | 23.35 | 23.35 | 17,317 | -0.08(-0.35%) |
Oct 12, 2018 | 23.39 | 23.58 | 23.31 | 23.44 | 7,935 | +0.00(+0.00%) |
Oct 11, 2018 | 23.42 | 23.60 | 23.27 | 23.44 | 7,598 | +0.17(+0.74%) |
Oct 10, 2018 | 22.89 | 23.32 | 22.78 | 23.26 | 11,055 | -0.02(-0.07%) |
Oct 09, 2018 | 23.22 | 23.28 | 23.16 | 23.28 | 4,822 | +0.05(+0.20%) |
Oct 08, 2018 | 23.28 | 23.30 | 23.05 | 23.24 | 8,858 | -0.11(-0.47%) |
Oct 05, 2018 | 23.41 | 23.41 | 23.27 | 23.34 | 6,613 | -0.12(-0.50%) |
Oct 04, 2018 | 23.44 | 23.46 | 23.24 | 23.46 | 16,027 | +0.03(+0.11%) |
Oct 03, 2018 | 23.45 | 23.58 | 23.40 | 23.44 | 17,447 | -0.14(-0.58%) |
Oct 02, 2018 | 23.41 | 23.58 | 23.30 | 23.57 | 2,953 | +0.03(+0.12%) |
Oct 01, 2018 | 23.54 | 23.59 | 23.48 | 23.54 | 3,655 | -0.00(-0.00%) |
Sep 28, 2018 | 23.53 | 23.69 | 23.31 | 23.54 | 7,164 | +0.04(+0.15%) |
Sep 27, 2018 | 23.63 | 23.63 | 23.51 | 23.51 | 15,081 | -0.15(-0.63%) |
Sep 26, 2018 | 23.69 | 23.75 | 23.53 | 23.66 | 4,590 | -0.19(-0.78%) |
Sep 25, 2018 | 23.88 | 23.92 | 23.62 | 23.84 | 6,970 | +0.08(+0.34%) |
Sep 24, 2018 | 23.79 | 23.88 | 23.70 | 23.76 | 6,458 | -0.03(-0.11%) |
Sep 21, 2018 | 23.52 | 23.79 | 23.52 | 23.79 | 8,717 | +0.00(+0.00%) |
Sep 20, 2018 | 23.78 | 24.00 | 23.71 | 23.79 | 43,486 | +0.04(+0.15%) |
Sep 19, 2018 | 23.68 | 23.79 | 23.55 | 23.75 | 7,446 | +0.13(+0.54%) |
Sep 18, 2018 | 23.67 | 23.71 | 23.62 | 23.62 | 6,484 | +0.07(+0.31%) |
Sep 17, 2018 | 23.59 | 23.77 | 23.55 | 23.55 | 11,078 | +0.05(+0.23%) |
Sep 14, 2018 | 23.57 | 23.66 | 23.50 | 23.50 | 5,628 | -0.22(-0.92%) |
Sep 13, 2018 | 23.73 | 23.74 | 23.62 | 23.71 | 11,669 | +0.13(+0.54%) |
Sep 12, 2018 | 23.47 | 23.59 | 23.47 | 23.59 | 4,848 | +0.05(+0.23%) |
Sep 11, 2018 | 23.43 | 23.56 | 23.38 | 23.53 | 7,510 | +0.06(+0.27%) |
Sep 10, 2018 | 23.54 | 23.59 | 23.46 | 23.47 | 12,826 | +0.08(+0.35%) |
Sep 07, 2018 | 23.46 | 23.52 | 23.37 | 23.39 | 6,400 | -0.08(-0.35%) |
Sep 06, 2018 | 23.43 | 23.52 | 23.43 | 23.47 | 12,617 | +0.02(+0.08%) |
Sep 05, 2018 | 23.41 | 23.50 | 23.39 | 23.45 | 12,778 | +0.01(+0.06%) |
Sep 04, 2018 | 23.46 | 23.51 | 23.37 | 23.44 | 6,727 | -0.12(-0.52%) |
Aug 31, 2018 | 23.56 | 23.56 | 23.56 | 0 | -0.14(-0.57%) | |
Aug 30, 2018 | 23.69 | 23.77 | 23.57 | 23.70 | 53,659 | -0.04(-0.15%) |
Aug 29, 2018 | 23.65 | 23.73 | 23.56 | 23.73 | 7,510 | +0.02(+0.10%) |
Aug 28, 2018 | 23.83 | 23.83 | 23.63 | 23.71 | 14,776 | +0.08(+0.33%) |
Aug 27, 2018 | 23.69 | 23.69 | 23.56 | 23.63 | 16,441 | -0.04(-0.15%) |
Aug 24, 2018 | 23.59 | 23.67 | 23.45 | 23.67 | 8,055 | +0.10(+0.42%) |
Aug 23, 2018 | 23.64 | 23.64 | 23.42 | 23.57 | 146,537 | -0.05(-0.23%) |
Aug 22, 2018 | 23.62 | 23.81 | 23.52 | 23.62 | 9,951 | +0.04(+0.15%) |
Aug 21, 2018 | 23.57 | 23.66 | 23.43 | 23.59 | 12,043 | +0.19(+0.81%) |
Aug 20, 2018 | 23.38 | 23.54 | 23.38 | 23.40 | 10,273 | -0.03(-0.14%) |
Aug 17, 2018 | 23.33 | 23.45 | 23.23 | 23.43 | 10,165 | +0.19(+0.83%) |
Aug 16, 2018 | 23.25 | 23.34 | 23.24 | 23.24 | 4,974 | +0.03(+0.14%) |
Aug 15, 2018 | 23.23 | 23.29 | 23.19 | 23.20 | 4,155 | -0.14(-0.58%) |
Aug 14, 2018 | 23.32 | 23.34 | 23.27 | 23.34 | 8,146 | +0.05(+0.23%) |
Aug 13, 2018 | 23.35 | 23.50 | 23.26 | 23.29 | 5,103 | -0.06(-0.27%) |
Aug 10, 2018 | 23.40 | 23.46 | 23.31 | 23.35 | 37,237 | -0.12(-0.50%) |
Aug 09, 2018 | 23.53 | 23.77 | 23.47 | 23.47 | 13,610 | -0.14(-0.61%) |
Aug 08, 2018 | 23.55 | 23.64 | 23.49 | 23.61 | 9,586 | +0.05(+0.19%) |
Aug 07, 2018 | 23.62 | 23.68 | 23.57 | 23.57 | 3,512 | -0.05(-0.23%) |
Aug 06, 2018 | 23.64 | 23.65 | 23.53 | 23.62 | 7,748 | -0.05(-0.19%) |
Aug 03, 2018 | 23.60 | 23.72 | 23.52 | 23.67 | 4,419 | +0.14(+0.58%) |
Aug 02, 2018 | 23.55 | 23.58 | 23.53 | 23.53 | 1,916 | -0.11(-0.46%) |
Aug 01, 2018 | 23.67 | 23.76 | 23.64 | 23.64 | 3,112 | -0.09(-0.38%) |
Jul 31, 2018 | 23.77 | 23.83 | 23.67 | 23.73 | 15,361 | +0.04(+0.15%) |
Jul 30, 2018 | 23.70 | 23.80 | 23.66 | 23.69 | 14,323 | -0.03(-0.11%) |
Jul 27, 2018 | 23.76 | 23.81 | 23.66 | 23.72 | 31,817 | +0.09(+0.38%) |
Jul 26, 2018 | 23.84 | 23.84 | 23.62 | 23.63 | 48,061 | -0.24(-0.99%) |
Jul 25, 2018 | 23.98 | 23.98 | 23.61 | 23.86 | 18,458 | +0.07(+0.30%) |
Jul 24, 2018 | 23.76 | 23.80 | 23.60 | 23.79 | 9,817 | +0.09(+0.38%) |
Jul 23, 2018 | 23.75 | 23.76 | 23.67 | 23.70 | 3,695 | -0.08(-0.32%) |
Jul 20, 2018 | 23.74 | 23.84 | 23.74 | 23.78 | 3,493 | +0.04(+0.15%) |
Jul 19, 2018 | 23.58 | 23.74 | 23.53 | 23.74 | 103,661 | +0.03(+0.11%) |
Jul 18, 2018 | 23.73 | 23.74 | 23.67 | 23.72 | 6,027 | +0.02(+0.08%) |
Jul 17, 2018 | 23.79 | 23.86 | 23.65 | 23.70 | 74,515 | -0.12(-0.49%) |
Jul 16, 2018 | 23.97 | 23.97 | 23.80 | 23.82 | 8,810 | +0.00(+0.00%) |
Jul 13, 2018 | 23.68 | 23.83 | 23.68 | 23.82 | 10,765 | +0.10(+0.42%) |
Jul 12, 2018 | 23.74 | 23.76 | 23.72 | 23.72 | 5,018 | +0.04(+0.16%) |
Jul 11, 2018 | 23.91 | 23.91 | 23.66 | 23.68 | 36,400 | -0.16(-0.68%) |
Jul 10, 2018 | 23.79 | 23.86 | 23.72 | 23.84 | 27,253 | -0.04(-0.15%) |
Jul 09, 2018 | 23.89 | 23.99 | 23.81 | 23.88 | 10,420 | +0.06(+0.27%) |
Jul 06, 2018 | 23.84 | 23.99 | 23.81 | 23.82 | 46,392 | +0.01(+0.04%) |
Jul 05, 2018 | 23.61 | 23.84 | 23.58 | 23.81 | 184,411 | +0.16(+0.69%) |
Jul 03, 2018 | 23.64 | 23.64 | 23.64 | 0 | +0.09(+0.38%) | |
Jul 02, 2018 | 23.59 | 23.60 | 23.47 | 23.55 | 121,179 | -0.07(-0.31%) |
Jun 29, 2018 | 23.63 | 23.65 | 23.53 | 23.63 | 29,319 | +0.17(+0.73%) |
Jun 28, 2018 | 23.49 | 23.63 | 23.38 | 23.45 | 46,449 | -0.05(-0.23%) |
Jun 27, 2018 | 23.67 | 23.70 | 23.47 | 23.51 | 52,494 | -0.23(-0.99%) |
Jun 26, 2018 | 23.77 | 23.77 | 23.61 | 23.74 | 17,492 | -0.06(-0.27%) |
Jun 25, 2018 | 23.74 | 23.81 | 23.72 | 23.81 | 11,985 | +0.00(+0.00%) |
Jun 22, 2018 | 23.83 | 23.84 | 23.72 | 23.81 | 13,470 | +0.15(+0.65%) |
Jun 21, 2018 | 23.60 | 23.78 | 23.58 | 23.65 | 11,008 | -0.03(-0.11%) |
Jun 20, 2018 | 23.71 | 23.71 | 23.60 | 23.68 | 3,797 | -0.02(-0.08%) |
Jun 19, 2018 | 23.66 | 23.71 | 23.54 | 23.70 | 4,504 | -0.03(-0.11%) |
Jun 18, 2018 | 23.74 | 23.74 | 23.64 | 23.72 | 7,961 | -0.09(-0.40%) |
Jun 15, 2018 | 23.83 | 23.74 | 23.82 | 10,700 | +0.08(+0.34%) | |
Jun 14, 2018 | 23.87 | 23.87 | 23.69 | 23.74 | 13,116 | -0.21(-0.87%) |
Jun 13, 2018 | 23.80 | 23.96 | 23.75 | 23.95 | 22,414 | +0.19(+0.80%) |
Jun 12, 2018 | 23.75 | 23.82 | 23.71 | 23.76 | 26,406 | -0.06(-0.27%) |
Jun 11, 2018 | 23.85 | 23.85 | 23.74 | 23.82 | 8,736 | -0.10(-0.42%) |
Jun 08, 2018 | 23.81 | 23.92 | 23.70 | 23.92 | 25,723 | -0.04(-0.15%) |
Jun 07, 2018 | 23.92 | 23.96 | 23.85 | 23.95 | 21,191 | +0.08(+0.34%) |
Jun 06, 2018 | 23.94 | 23.79 | 23.87 | 15,032 | -0.01(-0.04%) | |
Jun 05, 2018 | 23.79 | 23.90 | 23.62 | 23.88 | 13,082 | +0.09(+0.38%) |