Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.18 | 28.42 | 28.18 | 28.36 | 26,795 | +0.14(+0.50%) |
Apr 29, 2019 | 28.49 | 28.49 | 28.22 | 28.22 | 15,280 | -0.15(-0.53%) |
Apr 26, 2019 | 28.21 | 28.52 | 28.21 | 28.37 | 17,000 | +0.21(+0.75%) |
Apr 25, 2019 | 28.42 | 28.53 | 28.16 | 28.16 | 30,003 | -0.33(-1.16%) |
Apr 24, 2019 | 28.42 | 28.70 | 28.37 | 28.49 | 33,410 | +0.07(+0.25%) |
Apr 23, 2019 | 28.49 | 28.71 | 28.37 | 28.42 | 43,821 | +0.06(+0.21%) |
Apr 22, 2019 | 28.48 | 28.71 | 28.30 | 28.36 | 32,098 | -0.29(-1.01%) |
Apr 18, 2019 | 28.46 | 28.73 | 28.24 | 28.65 | 52,600 | +0.17(+0.60%) |
Apr 17, 2019 | 28.55 | 28.84 | 28.44 | 28.48 | 43,972 | -0.06(-0.21%) |
Apr 16, 2019 | 28.65 | 28.75 | 28.54 | 28.54 | 38,187 | -0.02(-0.07%) |
Apr 15, 2019 | 28.61 | 28.82 | 28.35 | 28.56 | 24,460 | -0.09(-0.31%) |
Apr 12, 2019 | 28.30 | 28.71 | 28.12 | 28.65 | 46,700 | +0.53(+1.88%) |
Apr 11, 2019 | 28.12 | 28.40 | 28.04 | 28.12 | 40,058 | -0.14(-0.50%) |
Apr 10, 2019 | 27.74 | 28.26 | 27.67 | 28.26 | 69,091 | +0.59(+2.13%) |
Apr 09, 2019 | 27.66 | 27.89 | 27.63 | 27.67 | 16,767 | -0.07(-0.25%) |
Apr 08, 2019 | 27.94 | 27.94 | 27.71 | 27.74 | 20,993 | -0.14(-0.50%) |
Apr 05, 2019 | 27.35 | 27.92 | 27.26 | 27.88 | 29,800 | +0.60(+2.20%) |
Apr 04, 2019 | 27.72 | 27.73 | 27.26 | 27.28 | 23,007 | -0.29(-1.05%) |
Apr 03, 2019 | 27.66 | 27.86 | 27.47 | 27.57 | 22,207 | +0.15(+0.55%) |
Apr 02, 2019 | 27.85 | 28.05 | 27.15 | 27.42 | 46,704 | -0.35(-1.26%) |
Apr 01, 2019 | 28.10 | 28.15 | 27.57 | 27.77 | 41,042 | -0.17(-0.61%) |
Mar 29, 2019 | 28.38 | 28.38 | 27.55 | 27.94 | 58,800 | -0.21(-0.75%) |
Mar 28, 2019 | 27.98 | 28.33 | 27.98 | 28.15 | 35,232 | +0.18(+0.64%) |
Mar 27, 2019 | 28.22 | 28.36 | 27.97 | 27.97 | 72,652 | -0.26(-0.92%) |
Mar 26, 2019 | 28.45 | 28.79 | 28.18 | 28.23 | 26,288 | -0.04(-0.14%) |
Mar 25, 2019 | 28.00 | 28.43 | 27.84 | 28.27 | 48,097 | +0.16(+0.57%) |
Mar 22, 2019 | 28.42 | 28.64 | 28.08 | 28.11 | 39,500 | -0.46(-1.61%) |
Mar 21, 2019 | 28.52 | 28.88 | 28.48 | 28.57 | 38,374 | +0.04(+0.14%) |
Mar 20, 2019 | 28.67 | 28.82 | 28.30 | 28.53 | 30,326 | -0.01(-0.04%) |
Mar 19, 2019 | 28.61 | 28.80 | 28.44 | 28.54 | 24,180 | +0.03(+0.11%) |
Mar 18, 2019 | 28.55 | 28.67 | 28.27 | 28.51 | 33,863 | -0.04(-0.14%) |
Mar 15, 2019 | 28.19 | 28.70 | 28.03 | 28.55 | 75,300 | +0.41(+1.46%) |
Mar 14, 2019 | 28.28 | 28.44 | 28.11 | 28.14 | 23,340 | -0.15(-0.53%) |
Mar 13, 2019 | 28.57 | 28.60 | 28.25 | 28.29 | 26,020 | -0.17(-0.60%) |
Mar 12, 2019 | 28.29 | 28.79 | 28.19 | 28.46 | 21,706 | +0.26(+0.92%) |
Mar 11, 2019 | 28.42 | 28.55 | 28.15 | 28.20 | 20,615 | -0.02(-0.07%) |
Mar 08, 2019 | 27.78 | 28.33 | 27.78 | 28.22 | 57,900 | +0.38(+1.36%) |
Mar 07, 2019 | 27.61 | 27.91 | 27.55 | 27.84 | 71,172 | +0.15(+0.54%) |
Mar 06, 2019 | 27.65 | 27.90 | 27.51 | 27.69 | 22,554 | -0.19(-0.68%) |
Mar 05, 2019 | 28.01 | 28.22 | 27.84 | 27.88 | 22,711 | -0.06(-0.21%) |
Mar 04, 2019 | 28.30 | 28.30 | 27.86 | 27.94 | 51,801 | -0.35(-1.24%) |
Mar 01, 2019 | 27.99 | 28.29 | 27.66 | 28.29 | 46,500 | +0.53(+1.91%) |
Feb 28, 2019 | 28.68 | 28.71 | 27.73 | 27.76 | 51,056 | -0.80(-2.80%) |
Feb 27, 2019 | 28.66 | 28.74 | 28.51 | 28.56 | 30,490 | -0.09(-0.31%) |
Feb 26, 2019 | 29.36 | 29.36 | 28.65 | 28.65 | 29,501 | -0.71(-2.42%) |
Feb 25, 2019 | 29.56 | 29.64 | 29.32 | 29.36 | 27,213 | -0.15(-0.51%) |
Feb 22, 2019 | 29.39 | 29.66 | 29.28 | 29.51 | 48,300 | +0.30(+1.03%) |
Feb 21, 2019 | 28.88 | 29.51 | 28.88 | 29.21 | 73,759 | +0.17(+0.59%) |
Feb 20, 2019 | 28.90 | 29.11 | 28.89 | 29.04 | 67,126 | +0.13(+0.45%) |
Feb 19, 2019 | 29.05 | 29.15 | 28.73 | 28.91 | 31,981 | -0.07(-0.24%) |
Feb 15, 2019 | 28.97 | 29.10 | 28.84 | 28.98 | 38,700 | +0.11(+0.38%) |
Feb 14, 2019 | 28.77 | 29.14 | 28.75 | 28.87 | 29,567 | -0.18(-0.62%) |
Feb 13, 2019 | 29.07 | 29.31 | 29.02 | 29.05 | 39,625 | -0.12(-0.41%) |
Feb 12, 2019 | 29.15 | 29.27 | 28.91 | 29.17 | 44,005 | +0.10(+0.34%) |
Feb 11, 2019 | 28.67 | 29.14 | 28.59 | 29.07 | 78,892 | +0.48(+1.68%) |
Feb 08, 2019 | 28.20 | 28.66 | 28.09 | 28.59 | 54,300 | +0.38(+1.35%) |
Feb 07, 2019 | 28.41 | 28.50 | 28.14 | 28.21 | 70,233 | -0.28(-0.98%) |
Feb 06, 2019 | 28.28 | 28.78 | 28.09 | 28.49 | 112,909 | +0.26(+0.92%) |
Feb 05, 2019 | 27.61 | 28.31 | 27.50 | 28.23 | 151,058 | +0.59(+2.13%) |
Feb 04, 2019 | 27.24 | 27.79 | 27.15 | 27.64 | 106,747 | +0.43(+1.58%) |
Feb 01, 2019 | 27.30 | 27.59 | 27.07 | 27.21 | 77,100 | +0.07(+0.26%) |
Jan 31, 2019 | 27.04 | 27.19 | 26.99 | 27.14 | 72,853 | +0.23(+0.85%) |
Jan 30, 2019 | 27.03 | 27.21 | 26.62 | 26.91 | 69,188 | +0.03(+0.11%) |
Jan 29, 2019 | 26.86 | 27.28 | 26.86 | 26.88 | 36,233 | -0.01(-0.04%) |
Jan 28, 2019 | 26.87 | 26.94 | 26.59 | 26.89 | 48,261 | -0.01(-0.04%) |
Jan 25, 2019 | 26.90 | 27.05 | 26.78 | 26.90 | 66,500 | +0.11(+0.41%) |
Jan 24, 2019 | 26.56 | 27.06 | 26.36 | 26.79 | 107,474 | +0.34(+1.29%) |
Jan 23, 2019 | 26.18 | 26.52 | 25.88 | 26.45 | 131,076 | +0.43(+1.65%) |
Jan 22, 2019 | 26.22 | 26.42 | 25.75 | 26.02 | 97,771 | -0.12(-0.46%) |
Jan 18, 2019 | 25.94 | 26.39 | 25.92 | 26.14 | 39,100 | +0.31(+1.20%) |
Jan 17, 2019 | 25.46 | 25.95 | 25.43 | 25.83 | 29,666 | +0.34(+1.33%) |
Jan 16, 2019 | 25.59 | 25.73 | 25.40 | 25.49 | 33,186 | -0.03(-0.12%) |
Jan 15, 2019 | 25.45 | 25.67 | 25.26 | 25.52 | 35,688 | +0.17(+0.67%) |
Jan 14, 2019 | 25.38 | 25.48 | 25.15 | 25.35 | 27,652 | -0.01(-0.04%) |
Jan 11, 2019 | 25.36 | 25.93 | 25.30 | 25.36 | 29,100 | -0.03(-0.12%) |
Jan 10, 2019 | 25.14 | 25.48 | 25.14 | 25.39 | 33,949 | +0.20(+0.79%) |
Jan 09, 2019 | 25.26 | 25.52 | 25.13 | 25.19 | 54,347 | -0.21(-0.83%) |
Jan 08, 2019 | 24.89 | 25.50 | 24.86 | 25.40 | 50,610 | +0.57(+2.30%) |
Jan 07, 2019 | 24.90 | 25.04 | 24.57 | 24.83 | 40,046 | -0.07(-0.28%) |
Jan 04, 2019 | 25.07 | 25.09 | 24.71 | 24.90 | 35,500 | +0.02(+0.08%) |
Jan 03, 2019 | 24.75 | 24.98 | 24.61 | 24.88 | 33,603 | +0.01(+0.04%) |
Jan 02, 2019 | 24.68 | 24.95 | 24.38 | 24.87 | 11,353 | -0.07(-0.28%) |
Dec 31, 2018 | 24.82 | 25.01 | 24.50 | 24.94 | 24,500 | +0.23(+0.93%) |
Dec 28, 2018 | 24.22 | 24.85 | 23.96 | 24.71 | 45,800 | +0.21(+0.86%) |
Dec 27, 2018 | 24.43 | 24.53 | 23.88 | 24.50 | 21,510 | -0.21(-0.85%) |
Dec 26, 2018 | 23.88 | 24.75 | 23.74 | 24.71 | 41,466 | +1.03(+4.35%) |
Dec 24, 2018 | 24.28 | 24.44 | 23.68 | 23.68 | 26,700 | -0.59(-2.43%) |
Dec 21, 2018 | 24.89 | 25.33 | 24.24 | 24.27 | 69,500 | -0.45(-1.82%) |
Dec 20, 2018 | 24.63 | 24.94 | 24.14 | 24.72 | 47,481 | +0.20(+0.82%) |
Dec 19, 2018 | 24.83 | 25.00 | 24.44 | 24.52 | 48,638 | -0.30(-1.21%) |
Dec 18, 2018 | 25.11 | 25.11 | 24.75 | 24.82 | 31,623 | -0.14(-0.56%) |
Dec 17, 2018 | 25.58 | 25.58 | 24.92 | 24.96 | 40,004 | -0.47(-1.85%) |
Dec 14, 2018 | 25.47 | 25.59 | 25.23 | 25.43 | 21,100 | -0.16(-0.63%) |
Dec 13, 2018 | 25.71 | 25.85 | 25.41 | 25.59 | 44,073 | -0.12(-0.47%) |
Dec 12, 2018 | 25.92 | 26.08 | 25.71 | 25.71 | 30,152 | -0.03(-0.12%) |
Dec 11, 2018 | 25.77 | 25.90 | 25.62 | 25.74 | 27,003 | +0.18(+0.70%) |
Dec 10, 2018 | 25.20 | 25.56 | 25.18 | 25.56 | 21,923 | +0.32(+1.27%) |
Dec 07, 2018 | 25.32 | 25.55 | 25.13 | 25.24 | 28,900 | -0.24(-0.94%) |
Dec 06, 2018 | 24.80 | 25.48 | 24.75 | 25.48 | 36,676 | +0.45(+1.80%) |
Dec 04, 2018 | 25.00 | 25.47 | 25.00 | 25.03 | 39,100 | -0.03(-0.12%) |
Dec 03, 2018 | 25.25 | 25.25 | 24.71 | 25.06 | 27,787 | +0.05(+0.20%) |
Nov 30, 2018 | 25.34 | 25.48 | 24.85 | 25.01 | 51,700 | -0.27(-1.07%) |
Nov 29, 2018 | 25.18 | 25.47 | 25.05 | 25.28 | 25,957 | +0.00(+0.00%) |
Nov 28, 2018 | 24.71 | 25.31 | 24.66 | 25.28 | 31,644 | +0.60(+2.43%) |
Nov 27, 2018 | 24.49 | 24.77 | 24.19 | 24.68 | 44,957 | +0.21(+0.86%) |
Nov 26, 2018 | 24.89 | 24.89 | 24.39 | 24.47 | 29,879 | -0.24(-0.97%) |
Nov 23, 2018 | 24.34 | 24.93 | 24.34 | 24.71 | 36,500 | +0.07(+0.28%) |
Nov 21, 2018 | 24.64 | 24.64 | 24.64 | 0 | +0.83(+3.49%) | |
Nov 20, 2018 | 23.86 | 23.99 | 23.54 | 23.81 | 110,668 | -0.29(-1.20%) |
Nov 19, 2018 | 24.84 | 24.85 | 24.00 | 24.10 | 64,255 | -0.78(-3.14%) |
Nov 16, 2018 | 25.07 | 25.07 | 24.73 | 24.88 | 33,100 | -0.22(-0.88%) |
Nov 15, 2018 | 24.94 | 25.27 | 24.38 | 25.10 | 53,667 | +0.18(+0.72%) |
Nov 14, 2018 | 25.21 | 25.34 | 24.90 | 24.92 | 58,255 | -0.11(-0.44%) |
Nov 13, 2018 | 24.97 | 25.30 | 24.84 | 25.03 | 61,767 | +0.11(+0.44%) |
Nov 12, 2018 | 25.38 | 25.65 | 24.67 | 24.92 | 47,287 | -0.53(-2.08%) |
Nov 09, 2018 | 26.09 | 26.21 | 25.44 | 25.45 | 82,500 | -0.55(-2.12%) |
Nov 08, 2018 | 25.86 | 26.57 | 24.98 | 26.00 | 128,903 | +0.05(+0.19%) |
Nov 07, 2018 | 26.02 | 26.06 | 25.61 | 25.95 | 47,487 | +0.08(+0.31%) |
Nov 06, 2018 | 25.58 | 25.87 | 25.58 | 25.87 | 35,818 | +0.32(+1.25%) |
Nov 05, 2018 | 25.93 | 25.96 | 25.41 | 25.55 | 57,942 | -0.42(-1.62%) |
Nov 02, 2018 | 25.88 | 26.01 | 25.55 | 25.97 | 25,800 | +0.11(+0.43%) |
Nov 01, 2018 | 26.00 | 26.16 | 25.68 | 25.86 | 41,489 | +0.06(+0.23%) |
Oct 31, 2018 | 25.45 | 25.95 | 25.42 | 25.80 | 41,599 | +0.44(+1.74%) |
Oct 30, 2018 | 25.22 | 25.69 | 25.09 | 25.36 | 33,961 | +0.17(+0.67%) |
Oct 29, 2018 | 25.58 | 25.83 | 24.82 | 25.19 | 35,939 | -0.18(-0.71%) |
Oct 26, 2018 | 25.15 | 25.60 | 24.90 | 25.37 | 41,900 | -0.04(-0.16%) |
Oct 25, 2018 | 25.45 | 25.63 | 25.15 | 25.41 | 44,898 | +0.09(+0.36%) |
Oct 24, 2018 | 26.09 | 26.10 | 25.27 | 25.32 | 54,870 | -0.82(-3.14%) |
Oct 23, 2018 | 25.95 | 26.29 | 25.70 | 26.14 | 30,991 | -0.12(-0.46%) |
Oct 22, 2018 | 25.82 | 26.28 | 25.78 | 26.26 | 31,028 | +0.49(+1.90%) |
Oct 19, 2018 | 25.82 | 26.12 | 25.56 | 25.77 | 33,300 | -0.02(-0.08%) |
Oct 18, 2018 | 26.00 | 26.06 | 25.62 | 25.79 | 24,761 | -0.26(-1.00%) |
Oct 17, 2018 | 25.70 | 26.15 | 25.29 | 26.05 | 30,496 | +0.31(+1.20%) |
Oct 16, 2018 | 25.26 | 25.76 | 25.10 | 25.74 | 32,057 | +0.64(+2.55%) |
Oct 15, 2018 | 24.79 | 25.32 | 24.52 | 25.10 | 33,072 | +0.31(+1.25%) |
Oct 12, 2018 | 25.19 | 25.21 | 24.57 | 24.79 | 39,800 | -0.08(-0.32%) |
Oct 11, 2018 | 24.94 | 25.11 | 24.58 | 24.87 | 72,554 | -0.06(-0.24%) |
Oct 10, 2018 | 25.93 | 25.93 | 24.81 | 24.93 | 79,235 | -0.92(-3.56%) |
Oct 09, 2018 | 26.30 | 26.50 | 25.82 | 25.85 | 34,275 | -0.51(-1.93%) |
Oct 08, 2018 | 26.32 | 26.55 | 26.01 | 26.36 | 32,315 | +0.04(+0.15%) |
Oct 05, 2018 | 24.80 | 26.37 | 24.80 | 26.32 | 72,000 | -0.17(-0.64%) |
Oct 04, 2018 | 27.07 | 27.07 | 26.45 | 26.49 | 28,664 | -0.50(-1.85%) |
Oct 03, 2018 | 26.62 | 27.04 | 26.52 | 26.99 | 35,901 | +0.43(+1.62%) |
Oct 02, 2018 | 27.07 | 27.07 | 26.49 | 26.56 | 20,717 | -0.49(-1.81%) |
Oct 01, 2018 | 27.35 | 27.75 | 26.91 | 27.05 | 26,954 | -0.23(-0.84%) |
Sep 28, 2018 | 26.66 | 27.43 | 26.51 | 27.28 | 53,500 | +0.53(+1.98%) |
Sep 27, 2018 | 27.30 | 27.93 | 26.61 | 26.75 | 82,046 | -0.48(-1.76%) |
Sep 26, 2018 | 26.50 | 27.71 | 26.50 | 27.23 | 150,294 | +0.83(+3.14%) |
Sep 25, 2018 | 26.30 | 26.61 | 26.24 | 26.40 | 111,464 | +0.16(+0.61%) |
Sep 24, 2018 | 26.32 | 26.40 | 26.11 | 26.24 | 65,186 | +0.05(+0.19%) |
Sep 21, 2018 | 26.43 | 26.56 | 26.00 | 26.19 | 121,300 | -0.22(-0.83%) |
Sep 20, 2018 | 26.35 | 26.48 | 26.08 | 26.41 | 55,317 | +0.11(+0.42%) |
Sep 19, 2018 | 25.86 | 26.55 | 25.86 | 26.30 | 48,511 | +0.45(+1.74%) |
Sep 18, 2018 | 25.54 | 26.12 | 25.54 | 25.85 | 39,605 | +0.31(+1.21%) |
Sep 17, 2018 | 26.09 | 26.17 | 25.46 | 25.54 | 30,097 | -0.50(-1.92%) |
Sep 14, 2018 | 26.20 | 26.69 | 26.04 | 26.04 | 34,800 | -0.11(-0.42%) |
Sep 13, 2018 | 26.01 | 26.42 | 25.98 | 26.15 | 54,549 | +0.25(+0.97%) |
Sep 12, 2018 | 25.43 | 26.02 | 25.05 | 25.90 | 87,996 | +0.49(+1.93%) |
Sep 11, 2018 | 25.30 | 25.51 | 25.10 | 25.41 | 61,930 | -0.14(-0.55%) |
Sep 10, 2018 | 25.83 | 25.89 | 25.29 | 25.55 | 60,254 | -0.19(-0.74%) |
Sep 07, 2018 | 25.74 | 26.04 | 25.53 | 25.74 | 39,000 | -0.01(-0.04%) |
Sep 06, 2018 | 25.97 | 26.15 | 25.05 | 25.75 | 79,054 | -0.14(-0.54%) |
Sep 05, 2018 | 26.64 | 26.64 | 25.82 | 25.89 | 45,386 | -0.69(-2.60%) |
Sep 04, 2018 | 26.69 | 26.80 | 26.33 | 26.58 | 35,231 | -0.10(-0.37%) |
Aug 31, 2018 | 26.68 | 26.68 | 26.68 | 0 | -0.09(-0.34%) | |
Aug 30, 2018 | 26.53 | 26.83 | 26.34 | 26.77 | 28,384 | +0.20(+0.75%) |
Aug 29, 2018 | 26.59 | 26.59 | 26.24 | 26.57 | 15,571 | +0.03(+0.11%) |
Aug 28, 2018 | 26.59 | 26.59 | 26.26 | 26.54 | 26,025 | +0.12(+0.45%) |
Aug 27, 2018 | 26.85 | 26.85 | 26.42 | 26.42 | 20,583 | -0.32(-1.20%) |
Aug 24, 2018 | 26.65 | 26.82 | 26.36 | 26.74 | 29,200 | +0.14(+0.53%) |
Aug 23, 2018 | 26.75 | 27.13 | 26.41 | 26.60 | 34,577 | -0.14(-0.52%) |
Aug 22, 2018 | 26.32 | 26.79 | 26.16 | 26.74 | 28,236 | +0.41(+1.56%) |
Aug 21, 2018 | 26.31 | 26.80 | 26.12 | 26.33 | 30,469 | +0.14(+0.53%) |
Aug 20, 2018 | 26.52 | 26.81 | 26.01 | 26.19 | 50,854 | -0.22(-0.83%) |
Aug 17, 2018 | 26.95 | 26.95 | 26.32 | 26.41 | 15,700 | -0.54(-2.00%) |
Aug 16, 2018 | 26.95 | 27.38 | 26.88 | 26.95 | 19,614 | +0.07(+0.26%) |
Aug 15, 2018 | 26.81 | 26.95 | 26.57 | 26.88 | 49,520 | +0.09(+0.34%) |
Aug 14, 2018 | 26.25 | 26.85 | 26.18 | 26.79 | 56,645 | +0.63(+2.41%) |
Aug 13, 2018 | 26.41 | 27.02 | 25.97 | 26.16 | 36,570 | -0.14(-0.53%) |
Aug 10, 2018 | 25.99 | 26.32 | 25.91 | 26.30 | 18,600 | +0.19(+0.73%) |
Aug 09, 2018 | 26.26 | 26.64 | 25.91 | 26.11 | 43,188 | -0.13(-0.50%) |
Aug 08, 2018 | 25.30 | 26.47 | 25.30 | 26.24 | 96,460 | +1.09(+4.33%) |
Aug 07, 2018 | 25.27 | 25.69 | 25.04 | 25.15 | 36,608 | -0.14(-0.55%) |
Aug 06, 2018 | 25.38 | 25.55 | 25.17 | 25.29 | 43,043 | -0.07(-0.28%) |
Aug 03, 2018 | 25.53 | 25.56 | 25.09 | 25.36 | 28,100 | -0.17(-0.67%) |
Aug 02, 2018 | 25.31 | 25.68 | 25.26 | 25.53 | 23,368 | +0.11(+0.43%) |
Aug 01, 2018 | 25.70 | 25.70 | 25.23 | 25.42 | 120,378 | -0.28(-1.09%) |
Jul 31, 2018 | 25.37 | 25.91 | 25.37 | 25.70 | 26,504 | +0.35(+1.38%) |
Jul 30, 2018 | 25.39 | 25.49 | 25.15 | 25.35 | 54,852 | -0.01(-0.04%) |
Jul 27, 2018 | 25.41 | 25.42 | 25.04 | 25.36 | 35,000 | +0.03(+0.12%) |
Jul 26, 2018 | 25.43 | 25.10 | 25.33 | 16,692 | +0.18(+0.72%) | |
Jul 25, 2018 | 25.01 | 25.21 | 24.86 | 25.15 | 25,231 | +0.14(+0.56%) |
Jul 24, 2018 | 25.23 | 25.23 | 24.78 | 25.01 | 39,208 | -0.03(-0.12%) |
Jul 23, 2018 | 25.35 | 25.39 | 25.00 | 25.04 | 27,475 | -0.40(-1.57%) |
Jul 20, 2018 | 25.30 | 25.54 | 25.24 | 25.44 | 39,123 | +0.07(+0.28%) |
Jul 19, 2018 | 25.52 | 25.71 | 25.33 | 25.37 | 16,936 | -0.13(-0.51%) |
Jul 18, 2018 | 25.94 | 25.94 | 25.43 | 25.50 | 36,960 | -0.38(-1.47%) |
Jul 17, 2018 | 25.88 | 26.11 | 25.72 | 25.88 | 28,653 | -0.08(-0.31%) |
Jul 16, 2018 | 26.30 | 26.40 | 25.73 | 25.96 | 27,053 | -0.23(-0.88%) |
Jul 13, 2018 | 25.95 | 26.23 | 25.59 | 26.19 | 35,339 | +0.41(+1.59%) |
Jul 12, 2018 | 25.82 | 25.33 | 25.78 | 33,867 | +0.21(+0.82%) | |
Jul 11, 2018 | 25.85 | 26.01 | 25.38 | 25.57 | 26,823 | -0.29(-1.12%) |
Jul 10, 2018 | 26.16 | 26.34 | 25.74 | 25.86 | 20,232 | -0.23(-0.88%) |
Jul 09, 2018 | 26.17 | 26.37 | 26.05 | 26.09 | 30,023 | -0.08(-0.31%) |
Jul 06, 2018 | 26.57 | 26.59 | 26.14 | 26.17 | 36,721 | -0.29(-1.10%) |
Jul 05, 2018 | 25.99 | 26.52 | 25.86 | 26.46 | 29,311 | +0.55(+2.12%) |
Jul 03, 2018 | 25.91 | 25.91 | 25.91 | 0 | +0.19(+0.74%) | |
Jul 02, 2018 | 25.61 | 25.72 | 25.44 | 25.72 | 32,710 | +0.01(+0.04%) |
Jun 29, 2018 | 25.80 | 26.10 | 25.32 | 25.71 | 73,092 | -0.05(-0.19%) |
Jun 28, 2018 | 25.17 | 25.81 | 24.93 | 25.76 | 70,797 | +0.67(+2.67%) |
Jun 27, 2018 | 25.53 | 25.53 | 25.07 | 25.09 | 35,127 | -0.37(-1.45%) |
Jun 26, 2018 | 25.08 | 25.47 | 24.98 | 25.46 | 42,451 | +0.38(+1.52%) |
Jun 25, 2018 | 25.21 | 25.48 | 24.91 | 25.08 | 56,627 | -0.43(-1.69%) |
Jun 22, 2018 | 25.53 | 25.70 | 25.40 | 25.51 | 98,308 | +0.10(+0.39%) |
Jun 21, 2018 | 25.64 | 25.65 | 25.11 | 25.41 | 43,634 | -0.22(-0.86%) |
Jun 20, 2018 | 25.87 | 26.18 | 25.61 | 25.63 | 27,358 | -0.16(-0.62%) |
Jun 19, 2018 | 25.60 | 25.94 | 25.53 | 25.79 | 27,561 | +0.10(+0.39%) |
Jun 18, 2018 | 25.84 | 25.98 | 25.57 | 25.69 | 46,618 | -0.16(-0.62%) |
Jun 15, 2018 | 26.01 | 25.64 | 25.85 | 90,158 | +0.10(+0.39%) | |
Jun 14, 2018 | 25.94 | 26.00 | 25.66 | 25.75 | 58,923 | -0.07(-0.27%) |
Jun 13, 2018 | 25.90 | 25.95 | 25.62 | 25.82 | 38,278 | +0.06(+0.23%) |
Jun 12, 2018 | 25.67 | 25.93 | 25.63 | 25.76 | 47,415 | +0.12(+0.47%) |
Jun 11, 2018 | 25.50 | 25.71 | 25.50 | 25.64 | 21,272 | +0.16(+0.63%) |
Jun 08, 2018 | 25.71 | 25.96 | 25.41 | 25.48 | 38,414 | -0.27(-1.05%) |
Jun 07, 2018 | 25.34 | 25.82 | 25.34 | 25.75 | 74,120 | +0.53(+2.10%) |
Jun 06, 2018 | 24.90 | 25.32 | 24.62 | 25.22 | 70,123 | +0.35(+1.41%) |
Jun 05, 2018 | 24.96 | 25.22 | 24.68 | 24.87 | 45,550 | -0.01(-0.04%) |
Jun 04, 2018 | 25.12 | 25.39 | 24.69 | 24.88 | 36,056 | -0.16(-0.64%) |
Jun 01, 2018 | 25.13 | 25.18 | 24.81 | 25.04 | 33,571 | +0.08(+0.32%) |
May 31, 2018 | 25.28 | 25.28 | 24.73 | 24.96 | 54,897 | -0.32(-1.27%) |
May 30, 2018 | 25.27 | 25.84 | 25.25 | 25.28 | 66,294 | +0.00(+0.00%) |
May 29, 2018 | 24.74 | 25.37 | 24.36 | 25.28 | 137,088 | +0.45(+1.81%) |
May 25, 2018 | 24.83 | 24.83 | 24.83 | 0 | -0.25(-1.00%) | |
May 24, 2018 | 24.83 | 25.14 | 24.76 | 25.08 | 98,964 | +0.23(+0.93%) |
May 23, 2018 | 25.00 | 25.38 | 24.77 | 24.85 | 260,102 | -0.27(-1.07%) |
May 22, 2018 | 25.47 | 25.59 | 25.06 | 25.12 | 43,429 | -0.40(-1.57%) |
May 21, 2018 | 25.02 | 25.60 | 25.00 | 25.52 | 47,252 | +0.52(+2.08%) |
May 18, 2018 | 24.55 | 25.08 | 24.53 | 25.00 | 236,111 | +0.52(+2.12%) |
May 17, 2018 | 24.32 | 24.68 | 24.25 | 24.48 | 42,122 | +0.23(+0.95%) |
May 16, 2018 | 24.26 | 24.36 | 23.67 | 24.25 | 94,821 | +0.09(+0.37%) |
May 15, 2018 | 24.10 | 24.69 | 23.84 | 24.16 | 103,517 | +0.05(+0.21%) |
May 14, 2018 | 23.41 | 24.36 | 23.21 | 24.11 | 124,611 | +0.74(+3.17%) |
May 11, 2018 | 22.96 | 23.47 | 22.86 | 23.37 | 49,082 | +0.23(+0.99%) |
May 10, 2018 | 23.04 | 23.33 | 22.93 | 23.14 | 42,030 | +0.09(+0.39%) |
May 09, 2018 | 23.90 | 24.06 | 22.50 | 23.05 | 82,986 | +0.07(+0.30%) |
May 08, 2018 | 22.96 | 23.20 | 22.92 | 22.98 | 43,920 | +0.02(+0.09%) |
May 07, 2018 | 22.42 | 23.03 | 22.26 | 22.96 | 159,906 | +0.64(+2.87%) |
May 04, 2018 | 22.29 | 22.85 | 22.07 | 22.32 | 352,846 | +0.15(+0.68%) |
May 03, 2018 | 22.70 | 22.91 | 22.00 | 22.17 | 326,341 | -0.44(-1.95%) |
May 02, 2018 | 21.87 | 22.84 | 21.87 | 22.61 | 99,712 | +0.69(+3.15%) |