Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.19 | 25.32 | 25.11 | 25.30 | 2,068,933 | +0.24(+0.98%) |
Apr 29, 2019 | 24.85 | 25.10 | 24.85 | 25.06 | 512,509 | +0.19(+0.75%) |
Apr 26, 2019 | 24.84 | 24.95 | 24.79 | 24.87 | 665,097 | +0.03(+0.14%) |
Apr 25, 2019 | 24.68 | 24.85 | 24.63 | 24.84 | 864,559 | +0.22(+0.89%) |
Apr 24, 2019 | 24.74 | 24.75 | 24.56 | 24.62 | 1,078,200 | -0.41(-1.65%) |
Apr 23, 2019 | 24.92 | 25.03 | 24.87 | 25.03 | 1,626,313 | -0.14(-0.57%) |
Apr 22, 2019 | 25.21 | 25.24 | 25.14 | 25.17 | 461,897 | +0.02(+0.07%) |
Apr 18, 2019 | 25.13 | 25.22 | 25.05 | 25.16 | 542,576 | -0.20(-0.80%) |
Apr 17, 2019 | 25.33 | 25.37 | 25.25 | 25.36 | 411,291 | +0.29(+1.14%) |
Apr 16, 2019 | 25.08 | 25.11 | 25.03 | 25.07 | 484,257 | -0.06(-0.23%) |
Apr 15, 2019 | 25.17 | 25.17 | 25.06 | 25.13 | 632,618 | -0.01(-0.03%) |
Apr 12, 2019 | 25.16 | 25.17 | 25.07 | 25.14 | 718,418 | +0.24(+0.98%) |
Apr 11, 2019 | 24.87 | 24.97 | 24.82 | 24.90 | 608,239 | +0.09(+0.37%) |
Apr 10, 2019 | 24.82 | 24.87 | 24.71 | 24.80 | 1,047,881 | +0.00(+0.00%) |
Apr 09, 2019 | 24.82 | 24.87 | 24.77 | 24.80 | 1,078,324 | -0.08(-0.34%) |
Apr 08, 2019 | 24.89 | 24.93 | 24.79 | 24.89 | 670,435 | -0.08(-0.34%) |
Apr 05, 2019 | 24.85 | 24.99 | 24.84 | 24.97 | 1,367,400 | -0.03(-0.13%) |
Apr 04, 2019 | 24.89 | 25.01 | 24.88 | 25.01 | 826,792 | +0.15(+0.61%) |
Apr 03, 2019 | 24.80 | 24.89 | 24.77 | 24.85 | 975,614 | +0.29(+1.17%) |
Apr 02, 2019 | 24.46 | 24.57 | 24.37 | 24.57 | 783,584 | +0.03(+0.10%) |
Apr 01, 2019 | 24.37 | 24.54 | 24.36 | 24.54 | 991,498 | +0.40(+1.64%) |
Mar 29, 2019 | 24.20 | 24.24 | 24.01 | 24.14 | 883,004 | +0.08(+0.32%) |
Mar 28, 2019 | 24.14 | 24.18 | 23.96 | 24.07 | 684,504 | -0.26(-1.08%) |
Mar 27, 2019 | 24.38 | 24.42 | 24.15 | 24.33 | 595,809 | +0.22(+0.91%) |
Mar 26, 2019 | 24.20 | 24.23 | 24.05 | 24.11 | 995,658 | -0.12(-0.49%) |
Mar 25, 2019 | 24.31 | 24.38 | 24.17 | 24.23 | 1,159,320 | +0.00(+0.00%) |
Mar 22, 2019 | 24.39 | 24.42 | 24.20 | 24.23 | 1,018,796 | -0.75(-3.01%) |
Mar 21, 2019 | 24.88 | 24.98 | 24.83 | 24.98 | 1,073,865 | -0.17(-0.67%) |
Mar 20, 2019 | 25.10 | 25.31 | 24.96 | 25.15 | 1,298,379 | +0.00(+0.00%) |
Mar 19, 2019 | 25.32 | 25.33 | 25.09 | 25.15 | 696,317 | +0.08(+0.34%) |
Mar 18, 2019 | 24.97 | 25.06 | 24.90 | 25.06 | 757,272 | +0.34(+1.36%) |
Mar 15, 2019 | 24.57 | 24.74 | 24.57 | 24.73 | 783,233 | +0.39(+1.60%) |
Mar 14, 2019 | 24.40 | 24.46 | 24.30 | 24.34 | 449,288 | -0.02(-0.07%) |
Mar 13, 2019 | 24.28 | 24.39 | 24.25 | 24.36 | 504,708 | +0.27(+1.12%) |
Mar 12, 2019 | 24.07 | 24.13 | 24.00 | 24.09 | 1,095,183 | +0.01(+0.04%) |
Mar 11, 2019 | 23.88 | 24.08 | 23.88 | 24.08 | 365,897 | +0.14(+0.60%) |
Mar 08, 2019 | 23.81 | 23.96 | 23.79 | 23.93 | 433,563 | -0.05(-0.21%) |
Mar 07, 2019 | 24.28 | 24.28 | 23.98 | 23.98 | 1,253,842 | -0.51(-2.07%) |
Mar 06, 2019 | 24.56 | 24.56 | 24.41 | 24.49 | 2,100,959 | +0.17(+0.69%) |
Mar 05, 2019 | 24.31 | 24.37 | 24.20 | 24.32 | 394,978 | -0.03(-0.14%) |
Mar 04, 2019 | 24.45 | 24.45 | 24.27 | 24.36 | 574,610 | -0.21(-0.86%) |
Mar 01, 2019 | 24.67 | 24.71 | 24.47 | 24.57 | 717,233 | +0.03(+0.10%) |
Feb 28, 2019 | 24.53 | 24.65 | 24.53 | 24.54 | 866,723 | +0.23(+0.94%) |
Feb 27, 2019 | 24.36 | 24.42 | 24.31 | 24.31 | 759,834 | -0.08(-0.35%) |
Feb 26, 2019 | 24.23 | 24.44 | 24.23 | 24.40 | 584,419 | +0.18(+0.73%) |
Feb 25, 2019 | 24.33 | 24.36 | 24.20 | 24.22 | 403,542 | +0.01(+0.03%) |
Feb 22, 2019 | 24.20 | 24.27 | 24.18 | 24.21 | 851,722 | +0.06(+0.24%) |
Feb 21, 2019 | 24.20 | 24.22 | 24.10 | 24.15 | 634,066 | -0.01(-0.03%) |
Feb 20, 2019 | 24.07 | 24.29 | 24.05 | 24.16 | 1,482,294 | +0.02(+0.07%) |
Feb 19, 2019 | 23.90 | 24.17 | 23.90 | 24.14 | 1,664,104 | +0.20(+0.85%) |
Feb 15, 2019 | 23.82 | 23.94 | 23.78 | 23.94 | 416,855 | +0.46(+1.98%) |
Feb 14, 2019 | 23.49 | 23.60 | 23.45 | 23.48 | 866,466 | +0.01(+0.04%) |
Feb 13, 2019 | 23.59 | 23.60 | 23.47 | 23.47 | 724,416 | -0.17(-0.71%) |
Feb 12, 2019 | 23.65 | 23.71 | 23.59 | 23.64 | 234,805 | +0.24(+1.05%) |
Feb 11, 2019 | 23.42 | 23.44 | 23.36 | 23.39 | 415,591 | -0.02(-0.07%) |
Feb 08, 2019 | 23.33 | 23.42 | 23.23 | 23.41 | 333,318 | -0.12(-0.50%) |
Feb 07, 2019 | 23.73 | 23.76 | 23.50 | 23.53 | 1,175,674 | -0.46(-1.93%) |
Feb 06, 2019 | 24.02 | 24.07 | 23.97 | 23.99 | 505,405 | -0.07(-0.28%) |
Feb 05, 2019 | 23.98 | 24.09 | 23.89 | 24.06 | 849,832 | +0.19(+0.78%) |
Feb 04, 2019 | 23.71 | 23.88 | 23.65 | 23.88 | 7,048,407 | -0.06(-0.25%) |
Feb 01, 2019 | 23.98 | 24.08 | 23.87 | 23.93 | 7,789,326 | -0.25(-1.05%) |
Jan 31, 2019 | 24.09 | 24.21 | 24.03 | 24.19 | 898,640 | -0.13(-0.52%) |
Jan 30, 2019 | 24.16 | 24.43 | 24.07 | 24.31 | 686,115 | +0.06(+0.24%) |
Jan 29, 2019 | 24.32 | 24.39 | 24.24 | 24.25 | 604,042 | +0.05(+0.21%) |
Jan 28, 2019 | 24.14 | 24.22 | 24.09 | 24.20 | 537,748 | -0.14(-0.59%) |
Jan 25, 2019 | 24.31 | 24.43 | 24.31 | 24.35 | 516,744 | +0.22(+0.91%) |
Jan 24, 2019 | 24.20 | 24.22 | 24.04 | 24.13 | 717,592 | -0.07(-0.28%) |
Jan 23, 2019 | 24.23 | 24.30 | 24.13 | 24.20 | 388,120 | +0.41(+1.74%) |
Jan 22, 2019 | 23.85 | 23.92 | 23.77 | 23.78 | 916,021 | -0.30(-1.23%) |
Jan 18, 2019 | 24.05 | 24.09 | 23.97 | 24.08 | 758,824 | +0.32(+1.35%) |
Jan 17, 2019 | 23.64 | 23.82 | 23.64 | 23.76 | 803,010 | +0.04(+0.18%) |
Jan 16, 2019 | 23.64 | 23.77 | 23.60 | 23.71 | 352,008 | +0.09(+0.39%) |
Jan 15, 2019 | 23.54 | 23.65 | 23.45 | 23.62 | 833,229 | -0.03(-0.11%) |
Jan 14, 2019 | 23.50 | 23.68 | 23.49 | 23.65 | 338,092 | -0.08(-0.36%) |
Jan 11, 2019 | 23.71 | 23.79 | 23.65 | 23.73 | 511,649 | -0.08(-0.32%) |
Jan 10, 2019 | 23.72 | 23.84 | 23.70 | 23.81 | 1,485,813 | +0.06(+0.25%) |
Jan 09, 2019 | 23.77 | 23.84 | 23.66 | 23.75 | 682,998 | +0.07(+0.29%) |
Jan 08, 2019 | 23.69 | 23.71 | 23.57 | 23.68 | 1,298,623 | +0.12(+0.50%) |
Jan 07, 2019 | 23.42 | 23.63 | 23.36 | 23.56 | 1,444,125 | +0.26(+1.12%) |
Jan 04, 2019 | 23.17 | 23.39 | 23.11 | 23.30 | 873,999 | +0.57(+2.53%) |
Jan 03, 2019 | 22.77 | 22.82 | 22.69 | 22.73 | 752,468 | +0.05(+0.22%) |
Jan 02, 2019 | 22.41 | 22.73 | 22.41 | 22.68 | 918,956 | +0.04(+0.19%) |
Dec 31, 2018 | 22.71 | 22.82 | 22.56 | 22.63 | 1,551,656 | +0.06(+0.26%) |
Dec 28, 2018 | 22.67 | 22.71 | 22.52 | 22.58 | 1,640,762 | +0.06(+0.26%) |
Dec 27, 2018 | 22.18 | 22.53 | 21.96 | 22.52 | 1,324,584 | -0.02(-0.08%) |
Dec 26, 2018 | 22.20 | 22.53 | 21.90 | 22.53 | 1,267,356 | +0.37(+1.68%) |
Dec 24, 2018 | 22.47 | 22.63 | 22.14 | 22.16 | 1,315,264 | -0.14(-0.61%) |
Dec 21, 2018 | 22.58 | 22.71 | 22.23 | 22.30 | 1,290,499 | -0.36(-1.60%) |
Dec 20, 2018 | 22.85 | 22.94 | 22.63 | 22.66 | 8,663,489 | -0.25(-1.11%) |
Dec 19, 2018 | 23.21 | 23.44 | 22.80 | 22.91 | 816,630 | -0.03(-0.15%) |
Dec 18, 2018 | 23.06 | 23.10 | 22.90 | 22.95 | 1,255,740 | -0.18(-0.77%) |
Dec 17, 2018 | 23.31 | 23.36 | 23.03 | 23.12 | 5,956,512 | -0.03(-0.14%) |
Dec 14, 2018 | 23.12 | 23.26 | 23.12 | 23.16 | 3,451,211 | -0.21(-0.89%) |
Dec 13, 2018 | 23.48 | 23.50 | 23.32 | 23.36 | 697,740 | +0.18(+0.79%) |
Dec 12, 2018 | 23.11 | 23.31 | 23.10 | 23.18 | 420,083 | +0.49(+2.15%) |
Dec 11, 2018 | 22.89 | 22.93 | 22.58 | 22.69 | 727,198 | -0.03(-0.15%) |
Dec 10, 2018 | 22.86 | 22.88 | 22.52 | 22.73 | 835,594 | -0.24(-1.05%) |
Dec 07, 2018 | 23.20 | 23.27 | 22.90 | 22.97 | 643,057 | -0.22(-0.93%) |
Dec 06, 2018 | 23.01 | 23.19 | 22.79 | 23.18 | 1,110,075 | -0.02(-0.11%) |
Dec 04, 2018 | 23.78 | 23.83 | 23.15 | 23.21 | 589,690 | -0.71(-2.98%) |
Dec 03, 2018 | 23.90 | 23.94 | 23.83 | 23.92 | 1,017,148 | +0.31(+1.33%) |
Nov 30, 2018 | 23.62 | 23.64 | 23.50 | 23.60 | 524,249 | -0.17(-0.73%) |
Nov 29, 2018 | 23.71 | 23.81 | 23.68 | 23.78 | 498,724 | -0.24(-1.00%) |
Nov 28, 2018 | 23.63 | 24.04 | 23.51 | 24.02 | 973,051 | +0.38(+1.61%) |
Nov 27, 2018 | 23.49 | 23.64 | 23.41 | 23.64 | 2,924,974 | -0.06(-0.24%) |
Nov 26, 2018 | 23.60 | 23.73 | 23.60 | 23.70 | 1,597,386 | +0.55(+2.36%) |
Nov 23, 2018 | 23.12 | 23.21 | 23.12 | 23.15 | 189,681 | -0.19(-0.82%) |
Nov 21, 2018 | 23.34 | 23.34 | 23.34 | 0 | +0.19(+0.82%) | |
Nov 20, 2018 | 23.27 | 23.32 | 23.07 | 23.15 | 516,407 | -0.51(-2.14%) |
Nov 19, 2018 | 23.83 | 23.83 | 23.60 | 23.65 | 517,181 | -0.17(-0.73%) |
Nov 16, 2018 | 23.69 | 23.84 | 23.63 | 23.83 | 966,034 | +0.01(+0.03%) |
Nov 15, 2018 | 23.53 | 23.88 | 23.45 | 23.82 | 1,035,870 | +0.01(+0.03%) |
Nov 14, 2018 | 23.81 | 23.87 | 23.54 | 23.81 | 11,380,272 | +0.25(+1.05%) |
Nov 13, 2018 | 23.54 | 23.75 | 23.50 | 23.56 | 697,584 | +0.24(+1.03%) |
Nov 12, 2018 | 23.57 | 23.57 | 23.31 | 23.32 | 328,747 | -0.56(-2.36%) |
Nov 09, 2018 | 23.73 | 23.90 | 23.63 | 23.89 | 1,120,581 | +0.12(+0.49%) |
Nov 08, 2018 | 24.09 | 24.13 | 23.75 | 23.77 | 706,449 | -0.34(-1.41%) |
Nov 07, 2018 | 24.09 | 24.14 | 24.02 | 24.11 | 587,091 | +0.21(+0.87%) |
Nov 06, 2018 | 23.44 | 23.94 | 23.41 | 23.90 | 1,272,026 | +0.44(+1.87%) |
Nov 05, 2018 | 23.56 | 23.61 | 23.39 | 23.46 | 488,220 | -0.03(-0.14%) |
Nov 02, 2018 | 23.57 | 23.59 | 23.33 | 23.50 | 486,941 | +0.15(+0.64%) |
Nov 01, 2018 | 23.30 | 23.37 | 23.21 | 23.35 | 487,379 | +0.41(+1.81%) |
Oct 31, 2018 | 23.00 | 23.12 | 22.91 | 22.93 | 765,327 | +0.02(+0.07%) |
Oct 30, 2018 | 22.84 | 22.95 | 22.76 | 22.92 | 583,355 | +0.13(+0.58%) |
Oct 29, 2018 | 22.98 | 23.07 | 22.61 | 22.78 | 844,897 | +0.09(+0.40%) |
Oct 26, 2018 | 22.47 | 22.81 | 22.36 | 22.69 | 1,262,812 | +0.05(+0.22%) |
Oct 25, 2018 | 22.62 | 22.80 | 22.55 | 22.64 | 936,801 | +0.29(+1.30%) |
Oct 24, 2018 | 22.78 | 22.78 | 22.35 | 22.35 | 859,410 | -0.65(-2.81%) |
Oct 23, 2018 | 22.88 | 23.10 | 22.73 | 23.00 | 1,104,864 | +0.01(+0.04%) |
Oct 22, 2018 | 23.17 | 23.21 | 22.96 | 22.99 | 583,013 | -0.40(-1.70%) |
Oct 19, 2018 | 23.24 | 23.49 | 23.21 | 23.39 | 569,647 | +0.39(+1.69%) |
Oct 18, 2018 | 23.41 | 23.48 | 22.93 | 23.00 | 897,496 | -0.64(-2.70%) |
Oct 17, 2018 | 23.71 | 23.77 | 23.57 | 23.64 | 399,265 | -0.31(-1.31%) |
Oct 16, 2018 | 23.95 | 23.98 | 23.89 | 23.95 | 616,784 | +0.40(+1.69%) |
Oct 15, 2018 | 23.45 | 23.64 | 23.42 | 23.55 | 499,279 | +0.12(+0.49%) |
Oct 12, 2018 | 23.64 | 23.65 | 23.22 | 23.44 | 882,241 | -0.20(-0.84%) |
Oct 11, 2018 | 24.01 | 24.03 | 23.53 | 23.64 | 1,581,228 | -0.24(-1.01%) |
Oct 10, 2018 | 24.23 | 24.23 | 23.86 | 23.88 | 1,012,231 | -0.31(-1.30%) |
Oct 09, 2018 | 24.08 | 24.28 | 24.04 | 24.19 | 610,375 | +0.02(+0.07%) |
Oct 08, 2018 | 23.99 | 24.18 | 23.96 | 24.18 | 595,177 | +0.02(+0.10%) |
Oct 05, 2018 | 24.20 | 24.23 | 24.06 | 24.15 | 482,111 | -0.15(-0.61%) |
Oct 04, 2018 | 24.42 | 24.45 | 24.18 | 24.30 | 554,945 | -0.08(-0.34%) |
Oct 03, 2018 | 24.53 | 24.58 | 24.37 | 24.38 | 764,723 | +0.09(+0.38%) |
Oct 02, 2018 | 24.34 | 24.37 | 24.22 | 24.29 | 445,317 | -0.23(-0.95%) |
Oct 01, 2018 | 24.73 | 24.76 | 24.50 | 24.52 | 382,511 | +0.00(+0.00%) |
Sep 28, 2018 | 24.52 | 24.71 | 24.47 | 24.52 | 2,919,475 | -0.53(-2.12%) |
Sep 27, 2018 | 25.14 | 25.25 | 25.04 | 25.05 | 406,937 | -0.22(-0.85%) |
Sep 26, 2018 | 25.26 | 25.46 | 25.22 | 25.27 | 801,332 | -0.05(-0.20%) |
Sep 25, 2018 | 25.40 | 25.43 | 25.28 | 25.32 | 378,124 | +0.01(+0.03%) |
Sep 24, 2018 | 25.58 | 25.58 | 25.31 | 25.31 | 289,384 | -0.23(-0.91%) |
Sep 21, 2018 | 25.47 | 25.58 | 25.46 | 25.54 | 902,163 | -0.18(-0.71%) |
Sep 20, 2018 | 25.61 | 25.77 | 25.51 | 25.72 | 5,582,114 | +0.57(+2.27%) |
Sep 19, 2018 | 25.03 | 25.15 | 25.02 | 25.15 | 927,986 | +0.17(+0.70%) |
Sep 18, 2018 | 24.94 | 25.03 | 24.94 | 24.98 | 382,917 | +0.18(+0.73%) |
Sep 17, 2018 | 24.90 | 24.95 | 24.78 | 24.80 | 299,183 | +0.20(+0.81%) |
Sep 14, 2018 | 24.63 | 24.71 | 24.54 | 24.60 | 530,769 | -0.07(-0.30%) |
Sep 13, 2018 | 24.76 | 24.83 | 24.62 | 24.67 | 370,529 | +0.30(+1.22%) |
Sep 12, 2018 | 24.31 | 24.47 | 24.29 | 24.37 | 469,696 | -0.05(-0.20%) |
Sep 11, 2018 | 24.20 | 24.43 | 24.19 | 24.42 | 512,598 | +0.02(+0.07%) |
Sep 10, 2018 | 24.45 | 24.48 | 24.37 | 24.41 | 1,112,331 | +0.44(+1.83%) |
Sep 07, 2018 | 23.95 | 24.08 | 23.90 | 23.97 | 689,059 | -0.36(-1.46%) |
Sep 06, 2018 | 24.44 | 24.54 | 24.25 | 24.33 | 990,886 | -0.26(-1.04%) |
Sep 05, 2018 | 24.66 | 24.71 | 24.52 | 24.58 | 526,253 | -0.07(-0.30%) |
Sep 04, 2018 | 24.38 | 24.66 | 24.35 | 24.66 | 833,955 | +0.04(+0.17%) |
Aug 31, 2018 | 24.61 | 24.61 | 24.61 | 0 | -0.31(-1.26%) | |
Aug 30, 2018 | 24.97 | 25.00 | 24.88 | 24.93 | 397,234 | -0.40(-1.57%) |
Aug 29, 2018 | 25.10 | 25.34 | 25.09 | 25.33 | 454,642 | +0.02(+0.07%) |
Aug 28, 2018 | 25.48 | 25.48 | 25.31 | 25.31 | 328,677 | -0.09(-0.36%) |
Aug 27, 2018 | 25.24 | 25.42 | 25.24 | 25.40 | 432,211 | +0.31(+1.25%) |
Aug 24, 2018 | 25.06 | 25.15 | 25.02 | 25.09 | 324,909 | +0.26(+1.03%) |
Aug 23, 2018 | 24.89 | 25.00 | 24.81 | 24.83 | 445,496 | -0.23(-0.93%) |
Aug 22, 2018 | 25.01 | 25.09 | 25.00 | 25.06 | 325,693 | +0.15(+0.60%) |
Aug 21, 2018 | 24.88 | 25.01 | 24.81 | 24.91 | 499,204 | +0.47(+1.93%) |
Aug 20, 2018 | 24.38 | 24.50 | 24.37 | 24.44 | 324,964 | +0.10(+0.41%) |
Aug 17, 2018 | 24.16 | 24.37 | 24.13 | 24.34 | 443,233 | +0.17(+0.68%) |
Aug 16, 2018 | 24.18 | 24.34 | 24.16 | 24.18 | 1,264,710 | +0.12(+0.52%) |
Aug 15, 2018 | 23.99 | 24.10 | 23.85 | 24.05 | 848,961 | -0.46(-1.86%) |
Aug 14, 2018 | 24.48 | 24.54 | 24.37 | 24.51 | 442,864 | +0.00(+0.00%) |
Aug 13, 2018 | 24.57 | 24.67 | 24.48 | 24.51 | 738,441 | -0.18(-0.74%) |
Aug 10, 2018 | 24.79 | 24.85 | 24.64 | 24.69 | 1,529,887 | -0.77(-3.03%) |
Aug 09, 2018 | 25.56 | 25.63 | 25.43 | 25.46 | 356,207 | -0.23(-0.90%) |
Aug 08, 2018 | 25.59 | 25.73 | 25.52 | 25.69 | 230,321 | -0.02(-0.06%) |
Aug 07, 2018 | 25.77 | 25.80 | 25.70 | 25.71 | 439,533 | +0.21(+0.81%) |
Aug 06, 2018 | 25.50 | 25.55 | 25.41 | 25.50 | 534,062 | -0.15(-0.58%) |
Aug 03, 2018 | 25.56 | 25.68 | 25.51 | 25.65 | 564,214 | +0.02(+0.06%) |
Aug 02, 2018 | 25.53 | 25.66 | 25.46 | 25.63 | 788,656 | -0.27(-1.06%) |
Aug 01, 2018 | 26.01 | 26.06 | 25.89 | 25.91 | 503,494 | -0.24(-0.92%) |
Jul 31, 2018 | 26.35 | 26.36 | 26.09 | 26.15 | 876,954 | +0.04(+0.16%) |
Jul 30, 2018 | 26.08 | 26.22 | 26.08 | 26.11 | 1,260,334 | +0.20(+0.77%) |
Jul 27, 2018 | 25.92 | 26.01 | 25.87 | 25.91 | 571,821 | +0.22(+0.84%) |
Jul 26, 2018 | 25.82 | 25.84 | 25.68 | 25.69 | 604,352 | -0.22(-0.86%) |
Jul 25, 2018 | 25.75 | 25.96 | 25.59 | 25.92 | 726,205 | +0.15(+0.58%) |
Jul 24, 2018 | 25.90 | 25.98 | 25.74 | 25.77 | 633,058 | -0.01(-0.03%) |
Jul 23, 2018 | 25.70 | 25.79 | 25.68 | 25.77 | 394,551 | +0.07(+0.26%) |
Jul 20, 2018 | 25.56 | 25.77 | 25.56 | 25.71 | 977,809 | +0.17(+0.65%) |
Jul 19, 2018 | 25.40 | 25.61 | 25.37 | 25.54 | 768,580 | -0.04(-0.16%) |
Jul 18, 2018 | 25.53 | 25.65 | 25.49 | 25.58 | 852,780 | -0.06(-0.23%) |
Jul 17, 2018 | 25.53 | 25.70 | 25.51 | 25.64 | 13,616,497 | -0.11(-0.42%) |
Jul 16, 2018 | 25.72 | 25.86 | 25.68 | 25.75 | 429,289 | +0.09(+0.36%) |
Jul 13, 2018 | 25.62 | 25.68 | 25.54 | 25.66 | 458,276 | -0.14(-0.55%) |
Jul 12, 2018 | 25.70 | 25.83 | 25.67 | 25.80 | 423,954 | +0.12(+0.48%) |
Jul 11, 2018 | 25.91 | 25.96 | 25.59 | 25.68 | 1,019,415 | -0.56(-2.15%) |
Jul 10, 2018 | 26.14 | 26.25 | 26.11 | 26.24 | 761,770 | -0.12(-0.44%) |
Jul 09, 2018 | 26.39 | 26.47 | 26.32 | 26.35 | 805,042 | +0.15(+0.57%) |
Jul 06, 2018 | 26.09 | 26.26 | 26.07 | 26.21 | 1,168,391 | +0.17(+0.67%) |
Jul 05, 2018 | 26.01 | 26.08 | 25.95 | 26.03 | 1,159,033 | +0.80(+3.18%) |
Jul 03, 2018 | 25.23 | 25.23 | 25.23 | 0 | +0.18(+0.73%) | |
Jul 02, 2018 | 24.89 | 25.07 | 24.87 | 25.05 | 833,497 | -0.09(-0.36%) |
Jun 29, 2018 | 25.35 | 25.11 | 25.14 | 1,112,274 | +0.20(+0.80%) | |
Jun 28, 2018 | 24.94 | 24.98 | 24.81 | 24.94 | 872,737 | +0.12(+0.50%) |
Jun 27, 2018 | 25.09 | 25.26 | 24.80 | 24.81 | 2,984,778 | -0.34(-1.35%) |
Jun 26, 2018 | 25.26 | 25.27 | 25.09 | 25.15 | 836,275 | -0.02(-0.10%) |
Jun 25, 2018 | 25.32 | 25.38 | 25.11 | 25.18 | 1,085,393 | -0.22(-0.88%) |
Jun 22, 2018 | 25.47 | 25.53 | 25.31 | 25.40 | 463,717 | +0.27(+1.05%) |
Jun 21, 2018 | 25.24 | 25.26 | 25.06 | 25.14 | 613,264 | -0.24(-0.95%) |
Jun 20, 2018 | 25.57 | 25.58 | 25.34 | 25.38 | 977,658 | -0.03(-0.13%) |
Jun 19, 2018 | 25.16 | 25.43 | 25.09 | 25.41 | 1,269,860 | +0.09(+0.36%) |
Jun 18, 2018 | 25.25 | 25.36 | 25.20 | 25.32 | 1,667,652 | -0.25(-0.99%) |
Jun 15, 2018 | 25.60 | 25.79 | 25.57 | 648,610 | -0.22(-0.85%) | |
Jun 14, 2018 | 25.83 | 25.95 | 25.79 | 25.79 | 746,263 | -0.23(-0.88%) |
Jun 13, 2018 | 26.06 | 26.11 | 25.92 | 26.02 | 686,570 | +0.00(+0.00%) |
Jun 12, 2018 | 26.26 | 26.27 | 26.00 | 26.02 | 871,988 | -0.09(-0.34%) |
Jun 11, 2018 | 25.97 | 26.23 | 25.94 | 26.11 | 2,014,180 | +0.39(+1.52%) |
Jun 08, 2018 | 25.66 | 25.74 | 25.56 | 25.72 | 1,278,947 | -0.07(-0.25%) |
Jun 07, 2018 | 25.99 | 26.05 | 25.74 | 25.78 | 3,869,079 | -0.01(-0.03%) |
Jun 06, 2018 | 25.81 | 25.79 | 3,003,475 | +0.56(+2.23%) | ||
Jun 05, 2018 | 25.40 | 25.47 | 25.21 | 25.23 | 5,111,094 | -0.20(-0.77%) |
Jun 04, 2018 | 25.57 | 25.60 | 25.41 | 25.43 | 728,104 | +0.24(+0.97%) |
Jun 01, 2018 | 25.23 | 25.26 | 24.96 | 25.18 | 1,046,446 | +0.29(+1.18%) |
May 31, 2018 | 24.80 | 24.97 | 24.54 | 24.89 | 3,990,830 | -0.11(-0.42%) |
May 30, 2018 | 24.87 | 25.10 | 24.74 | 24.99 | 4,091,875 | +0.67(+2.75%) |
May 29, 2018 | 24.60 | 24.79 | 24.16 | 24.32 | 5,326,404 | -1.41(-5.48%) |
May 25, 2018 | 25.74 | 25.74 | 25.74 | 0 | -0.67(-2.53%) | |
May 24, 2018 | 26.40 | 26.45 | 26.24 | 26.40 | 1,024,583 | -0.06(-0.22%) |
May 23, 2018 | 26.40 | 26.49 | 26.32 | 26.46 | 2,305,609 | -0.41(-1.52%) |
May 22, 2018 | 26.90 | 26.95 | 26.83 | 26.87 | 564,321 | +0.18(+0.67%) |
May 21, 2018 | 26.75 | 26.76 | 26.60 | 26.69 | 586,177 | -0.09(-0.33%) |
May 18, 2018 | 26.84 | 26.87 | 26.73 | 26.78 | 503,840 | -0.30(-1.11%) |
May 17, 2018 | 27.09 | 27.15 | 27.05 | 27.08 | 1,317,155 | +0.11(+0.39%) |
May 16, 2018 | 26.92 | 27.02 | 26.84 | 26.98 | 1,396,876 | -0.36(-1.31%) |
May 15, 2018 | 27.29 | 27.41 | 27.17 | 27.33 | 880,899 | -0.30(-1.09%) |
May 14, 2018 | 27.70 | 27.76 | 27.62 | 27.64 | 386,247 | -0.05(-0.18%) |
May 11, 2018 | 27.67 | 27.75 | 27.65 | 27.68 | 853,811 | +0.07(+0.27%) |
May 10, 2018 | 27.46 | 27.62 | 27.41 | 27.61 | 390,700 | +0.23(+0.83%) |
May 09, 2018 | 27.29 | 27.43 | 27.29 | 27.38 | 966,831 | +0.17(+0.63%) |
May 08, 2018 | 27.08 | 27.24 | 27.05 | 27.21 | 852,327 | -0.02(-0.09%) |
May 07, 2018 | 27.25 | 27.33 | 27.20 | 27.24 | 537,172 | -0.05(-0.18%) |
May 04, 2018 | 26.99 | 27.36 | 26.99 | 27.29 | 1,527,517 | +0.07(+0.27%) |
May 03, 2018 | 27.24 | 27.27 | 27.04 | 27.21 | 1,023,146 | +0.07(+0.24%) |
May 02, 2018 | 27.33 | 27.35 | 27.13 | 27.15 | 836,561 | +0.20(+0.73%) |