Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.49 | 25.49 | 25.46 | 25.46 | 2,125 | -0.02(-0.08%) |
Apr 29, 2019 | 25.53 | 25.53 | 25.48 | 25.48 | 4,991 | -0.07(-0.27%) |
Apr 26, 2019 | 25.55 | 25.55 | 25.55 | 25.55 | 878 | +0.10(+0.39%) |
Apr 25, 2019 | 25.53 | 25.53 | 25.43 | 25.45 | 10,531 | -0.12(-0.47%) |
Apr 24, 2019 | 25.54 | 25.57 | 25.54 | 25.57 | 1,200 | +0.04(+0.16%) |
Apr 23, 2019 | 25.51 | 25.55 | 25.50 | 25.53 | 5,725 | -0.03(-0.12%) |
Apr 22, 2019 | 25.60 | 25.62 | 25.56 | 25.56 | 11,239 | +0.10(+0.39%) |
Apr 18, 2019 | 25.46 | 25.46 | 25.46 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 25.51 | 25.53 | 25.46 | 25.46 | 13,513 | -0.02(-0.08%) |
Apr 16, 2019 | 25.55 | 25.55 | 25.48 | 25.48 | 654 | -0.09(-0.35%) |
Apr 15, 2019 | 25.54 | 25.59 | 25.54 | 25.57 | 6,629 | -0.05(-0.20%) |
Apr 12, 2019 | 25.67 | 25.67 | 25.57 | 25.62 | 9,441 | +0.07(+0.27%) |
Apr 11, 2019 | 25.66 | 25.66 | 25.55 | 25.55 | 3,920 | -0.09(-0.35%) |
Apr 10, 2019 | 25.67 | 25.70 | 25.64 | 25.64 | 1,669 | +0.10(+0.39%) |
Apr 09, 2019 | 25.57 | 25.57 | 25.48 | 25.54 | 3,286 | -0.04(-0.16%) |
Apr 08, 2019 | 25.61 | 25.61 | 25.51 | 25.58 | 2,892 | -0.03(-0.12%) |
Apr 05, 2019 | 25.51 | 25.61 | 25.51 | 25.61 | 8,580 | +0.20(+0.79%) |
Apr 04, 2019 | 25.35 | 25.42 | 25.35 | 25.41 | 2,770 | +0.03(+0.12%) |
Apr 03, 2019 | 25.38 | 25.38 | 25.35 | 25.38 | 989 | -0.01(-0.04%) |
Apr 02, 2019 | 25.36 | 25.39 | 25.31 | 25.39 | 6,391 | +0.05(+0.20%) |
Apr 01, 2019 | 25.39 | 25.39 | 25.34 | 25.34 | 1,747 | +0.07(+0.28%) |
Mar 29, 2019 | 25.33 | 25.33 | 25.27 | 25.27 | 719 | +0.00(+0.00%) |
Mar 28, 2019 | 25.22 | 25.29 | 25.22 | 25.27 | 1,804 | -0.01(-0.04%) |
Mar 27, 2019 | 25.36 | 25.36 | 25.28 | 25.28 | 1,181 | -0.05(-0.20%) |
Mar 26, 2019 | 25.30 | 25.34 | 25.30 | 25.33 | 13,614 | +0.07(+0.28%) |
Mar 25, 2019 | 25.20 | 25.28 | 25.20 | 25.26 | 2,162 | -0.15(-0.59%) |
Mar 22, 2019 | 25.58 | 25.58 | 25.41 | 25.41 | 1,030 | -0.28(-1.09%) |
Mar 21, 2019 | 25.45 | 25.69 | 25.45 | 25.69 | 2,134 | +0.21(+0.82%) |
Mar 20, 2019 | 25.40 | 25.52 | 25.32 | 25.48 | 1,857 | +0.06(+0.24%) |
Mar 18, 2019 | 25.33 | 25.42 | 25.33 | 25.42 | 6,950 | +0.14(+0.55%) |
Mar 15, 2019 | 25.26 | 25.33 | 25.26 | 25.28 | 2,310 | +0.01(+0.04%) |
Mar 14, 2019 | 25.37 | 25.37 | 25.27 | 25.27 | 790 | -0.12(-0.47%) |
Mar 13, 2019 | 25.47 | 25.49 | 25.38 | 25.39 | 6,834 | +0.04(+0.16%) |
Mar 12, 2019 | 25.34 | 25.39 | 25.34 | 25.35 | 1,209 | +0.05(+0.20%) |
Mar 11, 2019 | 25.14 | 25.32 | 25.14 | 25.30 | 12,898 | +0.24(+0.96%) |
Mar 08, 2019 | 25.00 | 25.06 | 25.00 | 25.06 | 4,763 | -0.03(-0.12%) |
Mar 07, 2019 | 25.16 | 25.16 | 25.08 | 25.09 | 2,621 | -0.12(-0.48%) |
Mar 06, 2019 | 25.25 | 25.27 | 25.20 | 25.21 | 2,343 | -0.07(-0.28%) |
Mar 05, 2019 | 25.19 | 25.28 | 25.16 | 25.28 | 3,260 | +0.12(+0.48%) |
Mar 04, 2019 | 25.28 | 25.28 | 25.04 | 25.16 | 8,342 | -0.05(-0.20%) |
Mar 01, 2019 | 25.21 | 25.30 | 25.21 | 25.21 | 5,526 | +0.07(+0.28%) |
Feb 28, 2019 | 25.20 | 25.21 | 25.10 | 25.14 | 2,911 | -0.02(-0.08%) |
Feb 27, 2019 | 25.12 | 25.16 | 25.11 | 25.16 | 757 | -0.09(-0.36%) |
Feb 26, 2019 | 25.20 | 25.26 | 25.19 | 25.25 | 3,668 | +0.08(+0.32%) |
Feb 25, 2019 | 25.12 | 25.18 | 25.12 | 25.17 | 5,785 | +0.06(+0.24%) |
Feb 22, 2019 | 25.15 | 25.15 | 25.10 | 25.11 | 1,500 | +0.10(+0.40%) |
Feb 21, 2019 | 25.00 | 25.01 | 25.00 | 25.01 | 2,060 | -0.03(-0.12%) |
Feb 20, 2019 | 24.98 | 25.05 | 24.98 | 25.04 | 2,974 | +0.05(+0.20%) |
Feb 19, 2019 | 24.82 | 24.99 | 24.82 | 24.99 | 1,702 | +0.23(+0.93%) |
Feb 15, 2019 | 24.76 | 24.76 | 24.76 | 0 | +0.20(+0.81%) | |
Feb 14, 2019 | 24.48 | 24.56 | 24.48 | 24.56 | 671 | +0.06(+0.24%) |
Feb 13, 2019 | 24.53 | 24.53 | 24.50 | 24.50 | 852 | +0.04(+0.16%) |
Feb 12, 2019 | 24.32 | 24.48 | 24.32 | 24.46 | 3,329 | +0.12(+0.49%) |
Feb 11, 2019 | 24.44 | 24.44 | 24.32 | 24.34 | 6,341 | -0.09(-0.37%) |
Feb 08, 2019 | 24.43 | 24.45 | 24.43 | 24.43 | 1,139 | -0.01(-0.04%) |
Feb 07, 2019 | 24.44 | 24.44 | 24.44 | 24.44 | 485 | -0.09(-0.37%) |
Feb 06, 2019 | 24.52 | 24.56 | 24.52 | 24.53 | 1,027 | +0.09(+0.37%) |
Feb 05, 2019 | 24.32 | 24.45 | 24.32 | 24.44 | 655 | +0.15(+0.62%) |
Feb 04, 2019 | 24.16 | 24.33 | 24.16 | 24.29 | 8,879 | +0.14(+0.58%) |
Feb 01, 2019 | 24.16 | 24.19 | 24.09 | 24.15 | 2,572 | +0.04(+0.17%) |
Jan 31, 2019 | 24.03 | 24.12 | 24.03 | 24.11 | 1,661 | +0.14(+0.58%) |
Jan 30, 2019 | 23.92 | 24.01 | 23.88 | 23.97 | 12,800 | +0.11(+0.46%) |
Jan 29, 2019 | 23.91 | 23.91 | 23.84 | 23.86 | 3,084 | +0.06(+0.25%) |
Jan 28, 2019 | 23.66 | 23.86 | 23.64 | 23.80 | 4,230 | +0.07(+0.29%) |
Jan 25, 2019 | 23.70 | 23.79 | 23.69 | 23.73 | 4,819 | +0.23(+0.98%) |
Jan 24, 2019 | 23.33 | 23.50 | 23.33 | 23.50 | 9,950 | +0.20(+0.86%) |
Jan 23, 2019 | 23.42 | 23.42 | 23.30 | 23.30 | 491 | -0.03(-0.13%) |
Jan 22, 2019 | 23.46 | 23.47 | 23.29 | 23.33 | 5,751 | -0.20(-0.85%) |
Jan 21, 2019 | 23.52 | 23.53 | 23.47 | 23.53 | 4,195 | +0.02(+0.09%) |
Jan 18, 2019 | 23.49 | 23.51 | 23.49 | 23.51 | 4,120 | +0.05(+0.21%) |
Jan 17, 2019 | 23.28 | 23.48 | 23.28 | 23.46 | 1,097 | +0.11(+0.47%) |
Jan 16, 2019 | 23.35 | 23.35 | 23.29 | 23.35 | 2,028 | +0.05(+0.21%) |
Jan 15, 2019 | 23.31 | 23.34 | 23.27 | 23.30 | 13,906 | +0.05(+0.22%) |
Jan 14, 2019 | 23.13 | 23.26 | 23.11 | 23.25 | 8,848 | +0.07(+0.30%) |
Jan 11, 2019 | 23.20 | 23.20 | 23.16 | 23.18 | 1,360 | +0.11(+0.48%) |
Jan 10, 2019 | 22.80 | 23.07 | 22.80 | 23.07 | 3,951 | +0.18(+0.79%) |
Jan 09, 2019 | 22.75 | 22.92 | 22.71 | 22.89 | 29,977 | +0.32(+1.42%) |
Jan 08, 2019 | 22.54 | 22.57 | 22.42 | 22.57 | 5,700 | +0.22(+0.98%) |
Jan 07, 2019 | 22.33 | 22.38 | 22.27 | 22.35 | 3,117 | +0.18(+0.81%) |
Jan 04, 2019 | 22.10 | 22.23 | 22.10 | 22.17 | 5,005 | +0.24(+1.09%) |
Jan 03, 2019 | 22.00 | 22.00 | 21.92 | 21.93 | 5,982 | -0.20(-0.90%) |
Jan 02, 2019 | 21.81 | 22.13 | 21.79 | 22.13 | 3,981 | +0.19(+0.87%) |
Dec 31, 2018 | 21.94 | 21.94 | 21.94 | 0 | +0.10(+0.46%) | |
Dec 28, 2018 | 21.79 | 21.84 | 21.79 | 21.84 | 723 | +0.44(+2.06%) |
Dec 27, 2018 | 21.21 | 21.40 | 21.20 | 21.40 | 3,199 | +0.35(+1.66%) |
Dec 24, 2018 | 21.05 | 21.05 | 21.05 | 0 | -0.17(-0.80%) | |
Dec 21, 2018 | 21.49 | 21.56 | 21.22 | 21.22 | 3,565 | -0.30(-1.39%) |
Dec 20, 2018 | 21.71 | 21.71 | 21.36 | 21.52 | 68,899 | -0.14(-0.65%) |
Dec 19, 2018 | 21.89 | 22.08 | 21.66 | 21.66 | 4,045 | -0.29(-1.32%) |
Dec 18, 2018 | 21.72 | 21.95 | 21.72 | 21.95 | 2,494 | -0.05(-0.23%) |
Dec 17, 2018 | 22.07 | 22.07 | 22.00 | 22.00 | 1,075 | -0.11(-0.50%) |
Dec 14, 2018 | 22.33 | 22.37 | 22.10 | 22.11 | 15,136 | -0.36(-1.60%) |
Dec 13, 2018 | 22.69 | 22.69 | 22.46 | 22.47 | 14,966 | -0.14(-0.62%) |
Dec 12, 2018 | 22.68 | 22.75 | 22.60 | 22.61 | 4,843 | +0.05(+0.22%) |
Dec 11, 2018 | 22.74 | 22.74 | 22.51 | 22.56 | 12,270 | +0.17(+0.76%) |
Dec 10, 2018 | 22.61 | 22.61 | 22.39 | 22.39 | 1,218 | -0.30(-1.32%) |
Dec 07, 2018 | 22.88 | 22.88 | 22.69 | 22.69 | 2,293 | +0.05(+0.22%) |
Dec 06, 2018 | 22.50 | 22.65 | 22.50 | 22.64 | 2,414 | -0.14(-0.61%) |
Dec 05, 2018 | 22.86 | 22.86 | 22.78 | 22.78 | 1,335 | -0.06(-0.26%) |
Dec 04, 2018 | 23.12 | 23.12 | 22.84 | 22.84 | 494 | -0.35(-1.51%) |
Dec 03, 2018 | 23.44 | 23.47 | 23.12 | 23.19 | 3,803 | +0.10(+0.43%) |
Nov 30, 2018 | 23.04 | 23.09 | 23.03 | 23.09 | 4,810 | +0.00(+0.00%) |
Nov 29, 2018 | 23.04 | 23.10 | 23.02 | 23.09 | 4,955 | +0.08(+0.35%) |
Nov 28, 2018 | 22.78 | 23.01 | 22.78 | 23.01 | 4,150 | +0.32(+1.41%) |
Nov 27, 2018 | 22.84 | 22.84 | 22.66 | 22.69 | 4,612 | -0.16(-0.70%) |
Nov 26, 2018 | 23.10 | 23.10 | 22.85 | 22.85 | 1,362 | -0.10(-0.44%) |
Nov 23, 2018 | 22.92 | 23.01 | 22.92 | 22.95 | 6,558 | -0.18(-0.78%) |
Nov 22, 2018 | 23.13 | 23.13 | 23.13 | 23.13 | 1,216 | +0.21(+0.92%) |
Nov 21, 2018 | 22.92 | 22.92 | 22.92 | 22.92 | 1,203 | +0.03(+0.13%) |
Nov 20, 2018 | 22.90 | 22.90 | 22.86 | 22.89 | 5,399 | -0.14(-0.61%) |
Nov 19, 2018 | 23.26 | 23.26 | 23.02 | 23.03 | 3,427 | -0.19(-0.82%) |
Nov 16, 2018 | 23.19 | 23.27 | 23.19 | 23.22 | 1,659 | -0.01(-0.04%) |
Nov 15, 2018 | 23.30 | 23.30 | 23.23 | 23.23 | 300 | +0.00(+0.00%) |
Nov 14, 2018 | 23.21 | 23.25 | 23.15 | 23.23 | 1,471 | -0.13(-0.56%) |
Nov 13, 2018 | 23.34 | 23.37 | 23.34 | 23.36 | 1,242 | -0.07(-0.30%) |
Nov 12, 2018 | 23.50 | 23.50 | 23.43 | 23.43 | 409 | -0.21(-0.89%) |
Nov 09, 2018 | 23.60 | 23.65 | 23.60 | 23.64 | 11,526 | -0.23(-0.96%) |
Nov 08, 2018 | 24.08 | 24.08 | 23.85 | 23.87 | 11,510 | -0.11(-0.46%) |
Nov 07, 2018 | 24.01 | 24.01 | 23.98 | 23.98 | 1,233 | +0.02(+0.08%) |
Nov 06, 2018 | 23.90 | 23.96 | 23.90 | 23.96 | 1,187 | +0.06(+0.25%) |
Nov 05, 2018 | 23.62 | 23.90 | 23.62 | 23.90 | 2,495 | +0.28(+1.19%) |
Nov 02, 2018 | 23.82 | 23.87 | 23.50 | 23.62 | 19,144 | -0.15(-0.63%) |
Nov 01, 2018 | 23.67 | 23.77 | 23.60 | 23.77 | 13,600 | +0.22(+0.93%) |
Oct 31, 2018 | 23.43 | 23.55 | 23.42 | 23.55 | 1,786 | +0.54(+2.35%) |
Oct 30, 2018 | 22.90 | 23.09 | 22.90 | 23.01 | 14,170 | -0.14(-0.60%) |
Oct 29, 2018 | 23.65 | 23.65 | 23.15 | 23.15 | 2,050 | -0.42(-1.78%) |
Oct 26, 2018 | 23.41 | 23.60 | 23.33 | 23.57 | 7,722 | -0.02(-0.08%) |
Oct 25, 2018 | 23.59 | 23.59 | 23.59 | 23.59 | 3,050 | +0.06(+0.25%) |
Oct 24, 2018 | 24.17 | 24.17 | 23.53 | 23.53 | 3,875 | -0.64(-2.65%) |
Oct 23, 2018 | 23.95 | 24.17 | 23.79 | 24.17 | 9,272 | -0.19(-0.78%) |
Oct 22, 2018 | 24.54 | 24.54 | 24.31 | 24.36 | 1,155 | -0.34(-1.38%) |
Oct 19, 2018 | 24.74 | 24.74 | 24.70 | 24.70 | 335 | +0.17(+0.69%) |
Oct 18, 2018 | 24.71 | 24.73 | 24.53 | 24.53 | 2,127 | -0.19(-0.77%) |
Oct 17, 2018 | 24.72 | 24.72 | 24.72 | 24.72 | 573 | -0.10(-0.40%) |
Oct 16, 2018 | 24.70 | 24.82 | 24.70 | 24.82 | 700 | +0.06(+0.24%) |
Oct 15, 2018 | 24.74 | 24.76 | 24.70 | 24.76 | 2,337 | +0.13(+0.53%) |
Oct 12, 2018 | 24.54 | 24.65 | 24.54 | 24.63 | 11,964 | +0.07(+0.29%) |
Oct 11, 2018 | 24.40 | 24.56 | 24.40 | 24.56 | 1,164 | +0.04(+0.16%) |
Oct 10, 2018 | 24.96 | 24.96 | 24.50 | 24.52 | 2,213 | -0.49(-1.96%) |
Oct 09, 2018 | 25.11 | 25.11 | 25.00 | 25.01 | 4,485 | -0.07(-0.28%) |
Oct 05, 2018 | 25.08 | 25.08 | 25.08 | 0 | -0.12(-0.48%) | |
Oct 04, 2018 | 25.47 | 25.47 | 25.20 | 25.20 | 1,655 | -0.25(-0.98%) |
Oct 03, 2018 | 25.38 | 25.45 | 25.38 | 25.45 | 2,210 | +0.09(+0.35%) |
Oct 02, 2018 | 25.45 | 25.47 | 25.34 | 25.36 | 3,016 | -0.16(-0.63%) |
Oct 01, 2018 | 25.74 | 25.74 | 25.52 | 25.52 | 3,109 | -0.03(-0.12%) |
Sep 28, 2018 | 25.54 | 25.62 | 25.54 | 25.55 | 2,646 | +0.00(+0.00%) |
Sep 27, 2018 | 25.57 | 25.58 | 25.53 | 25.55 | 4,128 | -0.05(-0.20%) |
Sep 26, 2018 | 25.63 | 25.63 | 25.56 | 25.60 | 1,502 | -0.08(-0.31%) |
Sep 25, 2018 | 25.82 | 25.84 | 25.68 | 25.68 | 1,771 | -0.02(-0.08%) |
Sep 24, 2018 | 25.66 | 25.74 | 25.66 | 25.70 | 5,953 | +0.10(+0.39%) |
Sep 21, 2018 | 25.61 | 25.66 | 25.60 | 25.60 | 1,338 | +0.01(+0.04%) |
Sep 20, 2018 | 25.66 | 25.67 | 25.59 | 25.59 | 2,565 | -0.13(-0.51%) |
Sep 19, 2018 | 25.67 | 25.74 | 25.67 | 25.72 | 1,289 | -0.05(-0.19%) |
Sep 18, 2018 | 25.70 | 25.78 | 25.68 | 25.77 | 2,879 | +0.16(+0.62%) |
Sep 17, 2018 | 25.66 | 25.66 | 25.61 | 25.61 | 395 | +0.06(+0.23%) |
Sep 14, 2018 | 25.51 | 25.55 | 25.50 | 25.55 | 3,550 | +0.07(+0.27%) |
Sep 13, 2018 | 25.70 | 25.70 | 25.48 | 25.48 | 1,346 | -0.14(-0.55%) |
Sep 12, 2018 | 25.60 | 25.62 | 25.59 | 25.62 | 304 | +0.14(+0.55%) |
Sep 11, 2018 | 25.36 | 25.48 | 25.33 | 25.48 | 1,213 | +0.03(+0.12%) |
Sep 10, 2018 | 25.45 | 25.45 | 25.43 | 25.45 | 1,126 | +0.07(+0.28%) |
Sep 07, 2018 | 25.30 | 25.38 | 25.26 | 25.38 | 1,515 | +0.08(+0.32%) |
Sep 06, 2018 | 25.38 | 25.38 | 25.23 | 25.30 | 836 | -0.10(-0.39%) |
Sep 05, 2018 | 25.61 | 25.61 | 25.34 | 25.40 | 1,159 | -0.12(-0.47%) |
Sep 04, 2018 | 25.75 | 25.75 | 25.52 | 25.52 | 5,310 | -0.31(-1.20%) |
Aug 31, 2018 | 25.83 | 25.83 | 25.83 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 25.87 | 25.92 | 25.83 | 25.83 | 2,561 | -0.09(-0.35%) |
Aug 29, 2018 | 25.93 | 25.93 | 25.90 | 25.92 | 3,619 | +0.09(+0.35%) |
Aug 28, 2018 | 26.01 | 26.01 | 25.81 | 25.83 | 759 | -0.23(-0.88%) |
Aug 27, 2018 | 26.04 | 26.06 | 26.04 | 26.06 | 948 | +0.21(+0.81%) |
Aug 24, 2018 | 25.84 | 25.85 | 25.84 | 25.85 | 1,305 | +0.14(+0.54%) |
Aug 23, 2018 | 25.74 | 25.74 | 25.66 | 25.71 | 1,600 | -0.05(-0.19%) |
Aug 22, 2018 | 25.67 | 25.76 | 25.67 | 25.76 | 1,229 | +0.08(+0.31%) |
Aug 21, 2018 | 25.62 | 25.70 | 25.62 | 25.68 | 3,037 | +0.09(+0.35%) |
Aug 20, 2018 | 25.49 | 25.59 | 25.45 | 25.59 | 1,584 | +0.19(+0.75%) |
Aug 17, 2018 | 25.30 | 25.40 | 25.30 | 25.40 | 1,230 | +0.10(+0.40%) |
Aug 16, 2018 | 25.32 | 25.33 | 25.30 | 25.30 | 1,439 | +0.05(+0.20%) |
Aug 15, 2018 | 25.40 | 25.40 | 25.13 | 25.25 | 1,300 | -0.11(-0.43%) |
Aug 14, 2018 | 25.42 | 25.42 | 25.36 | 25.36 | 722 | -0.10(-0.39%) |
Aug 13, 2018 | 25.57 | 25.57 | 25.39 | 25.46 | 1,615 | -0.15(-0.59%) |
Aug 10, 2018 | 25.62 | 25.66 | 25.61 | 25.61 | 2,484 | -0.06(-0.23%) |
Aug 09, 2018 | 25.65 | 25.70 | 25.65 | 25.67 | 560 | +0.07(+0.27%) |
Aug 08, 2018 | 25.59 | 25.60 | 25.57 | 25.60 | 1,100 | -0.08(-0.31%) |
Aug 07, 2018 | 25.92 | 25.92 | 25.67 | 25.68 | 925 | -0.17(-0.66%) |
Aug 03, 2018 | 25.85 | 25.85 | 25.85 | 0 | +0.12(+0.47%) | |
Aug 02, 2018 | 25.48 | 25.75 | 25.48 | 25.73 | 10,628 | +0.08(+0.31%) |
Aug 01, 2018 | 25.73 | 25.73 | 25.63 | 25.65 | 1,610 | +0.00(+0.00%) |
Jul 31, 2018 | 4 | +0.00(+0.00%) | ||||
Jul 30, 2018 | 25.80 | 25.80 | 25.62 | 25.62 | 305 | -0.13(-0.50%) |
Jul 27, 2018 | 25.96 | 25.98 | 25.75 | 25.75 | 3,235 | -0.19(-0.73%) |
Jul 26, 2018 | 25.77 | 25.94 | 25.77 | 25.94 | 1,875 | +0.09(+0.35%) |
Jul 25, 2018 | 25.85 | 25.80 | 25.85 | 885 | +0.05(+0.19%) | |
Jul 24, 2018 | 25.98 | 25.98 | 25.80 | 25.80 | 1,633 | -0.14(-0.54%) |
Jul 23, 2018 | 25.94 | 25.94 | 25.90 | 25.94 | 1,918 | +0.04(+0.15%) |
Jul 20, 2018 | 26.09 | 26.09 | 25.90 | 25.90 | 2,176 | -0.17(-0.65%) |
Jul 19, 2018 | 26.07 | 26.07 | 26.07 | 26.07 | 1,807 | -0.03(-0.11%) |
Jul 18, 2018 | 26.11 | 26.12 | 26.10 | 26.10 | 712 | -0.02(-0.08%) |
Jul 17, 2018 | 25.94 | 26.12 | 25.94 | 26.12 | 2,918 | +0.13(+0.50%) |
Jul 16, 2018 | 26.02 | 26.02 | 25.98 | 25.99 | 3,244 | -0.22(-0.84%) |
Jul 13, 2018 | 26.17 | 26.21 | 26.17 | 26.21 | 602 | +0.03(+0.11%) |
Jul 12, 2018 | 26.11 | 26.18 | 26.11 | 26.18 | 710 | +0.19(+0.73%) |
Jul 11, 2018 | 26.06 | 26.06 | 25.99 | 25.99 | 617 | -0.21(-0.80%) |
Jul 10, 2018 | 26.19 | 26.20 | 26.14 | 26.20 | 6,000 | +0.01(+0.04%) |
Jul 09, 2018 | 26.12 | 26.19 | 26.12 | 26.19 | 20,288 | +0.12(+0.46%) |
Jul 06, 2018 | 25.88 | 26.07 | 25.88 | 26.07 | 1,986 | +0.12(+0.46%) |
Jul 05, 2018 | 26.05 | 26.05 | 25.92 | 25.95 | 18,128 | -0.09(-0.35%) |
Jul 04, 2018 | 25.91 | 26.04 | 25.91 | 26.04 | 10,263 | +0.04(+0.15%) |
Jul 03, 2018 | 25.85 | 26.00 | 25.85 | 26.00 | 4,692 | +0.18(+0.70%) |
Jun 29, 2018 | 25.82 | 25.82 | 25.82 | 0 | +0.20(+0.78%) | |
Jun 28, 2018 | 25.66 | 25.66 | 25.62 | 25.62 | 1,773 | -0.11(-0.43%) |
Jun 27, 2018 | 25.85 | 25.89 | 25.73 | 25.73 | 5,410 | -0.14(-0.54%) |
Jun 26, 2018 | 25.82 | 25.87 | 25.82 | 25.87 | 2,975 | +0.06(+0.23%) |
Jun 25, 2018 | 26.03 | 26.03 | 25.80 | 25.81 | 3,041 | -0.49(-1.86%) |
Jun 22, 2018 | 26.36 | 26.40 | 26.30 | 26.30 | 2,140 | +0.07(+0.27%) |
Jun 21, 2018 | 26.34 | 26.34 | 26.23 | 26.23 | 3,010 | -0.21(-0.79%) |
Jun 20, 2018 | 26.40 | 26.45 | 26.39 | 26.44 | 4,162 | +0.11(+0.42%) |
Jun 19, 2018 | 26.23 | 26.33 | 26.23 | 26.33 | 732 | -0.06(-0.23%) |
Jun 18, 2018 | 26.35 | 26.39 | 26.35 | 26.39 | 2,585 | +0.24(+0.92%) |
Jun 15, 2018 | 26.18 | 26.15 | 26.15 | 400 | -0.03(-0.11%) | |
Jun 14, 2018 | 26.12 | 26.19 | 26.12 | 26.18 | 1,498 | +0.04(+0.15%) |
Jun 13, 2018 | 26.17 | 26.18 | 26.04 | 26.14 | 19,921 | -0.03(-0.11%) |
Jun 12, 2018 | 26.07 | 26.17 | 26.07 | 26.17 | 4,742 | +0.10(+0.38%) |
Jun 11, 2018 | 26.02 | 26.09 | 26.02 | 26.07 | 2,306 | +0.06(+0.23%) |
Jun 08, 2018 | 26.00 | 26.01 | 25.97 | 26.01 | 1,090 | -0.01(-0.04%) |
Jun 07, 2018 | 26.06 | 26.06 | 26.02 | 26.02 | 1,002 | +0.02(+0.08%) |
Jun 06, 2018 | 26.00 | 26.00 | 17,835 | +0.03(+0.12%) | ||
Jun 05, 2018 | 25.81 | 25.97 | 25.81 | 25.97 | 3,643 | +0.22(+0.85%) |
Jun 04, 2018 | 25.79 | 25.79 | 25.70 | 25.75 | 7,120 | +0.00(+0.00%) |
Jun 01, 2018 | 25.71 | 25.80 | 25.71 | 25.75 | 6,715 | +0.04(+0.16%) |
May 31, 2018 | 25.74 | 25.74 | 25.66 | 25.71 | 2,470 | +0.00(+0.00%) |
May 30, 2018 | 25.54 | 25.71 | 25.54 | 25.71 | 4,978 | +0.22(+0.86%) |
May 29, 2018 | 25.49 | 25.60 | 25.49 | 25.49 | 14,442 | -0.05(-0.20%) |
May 28, 2018 | 25.60 | 25.60 | 25.54 | 25.54 | 628 | -0.08(-0.31%) |
May 25, 2018 | 25.63 | 25.65 | 25.62 | 25.62 | 632 | -0.09(-0.35%) |
May 24, 2018 | 25.70 | 25.74 | 25.69 | 25.71 | 6,000 | +0.00(+0.00%) |
May 23, 2018 | 25.69 | 25.71 | 25.67 | 25.71 | 1,200 | +0.04(+0.16%) |
May 22, 2018 | 25.78 | 25.78 | 25.67 | 25.67 | 4,739 | -0.01(-0.04%) |
May 18, 2018 | 25.68 | 25.68 | 25.68 | 0 | +0.13(+0.51%) | |
May 17, 2018 | 25.53 | 25.57 | 25.52 | 25.55 | 3,653 | +0.08(+0.31%) |
May 16, 2018 | 25.48 | 25.45 | 25.47 | 3,174 | -0.03(-0.12%) | |
May 15, 2018 | 25.43 | 25.51 | 25.43 | 25.50 | 924 | +0.01(+0.04%) |
May 14, 2018 | 25.46 | 25.53 | 25.45 | 25.49 | 5,536 | +0.09(+0.35%) |
May 11, 2018 | 25.50 | 25.50 | 25.37 | 25.40 | 6,165 | -0.08(-0.31%) |
May 10, 2018 | 25.50 | 25.50 | 25.48 | 25.48 | 1,643 | +0.13(+0.51%) |
May 09, 2018 | 25.28 | 25.35 | 25.28 | 25.35 | 721 | +0.06(+0.24%) |
May 08, 2018 | 25.33 | 25.33 | 25.19 | 25.29 | 1,731 | +0.00(+0.00%) |
May 07, 2018 | 25.37 | 25.38 | 25.29 | 25.29 | 2,435 | +0.05(+0.20%) |
May 04, 2018 | 25.18 | 25.26 | 25.18 | 25.24 | 3,987 | +0.13(+0.52%) |
May 03, 2018 | 25.15 | 25.16 | 25.08 | 25.11 | 5,203 | -0.04(-0.16%) |
May 02, 2018 | 25.06 | 25.21 | 25.06 | 25.15 | 13,256 | +0.15(+0.60%) |