Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.82 | 24.87 | 24.78 | 24.79 | 2,800 | +0.15(+0.62%) |
May 30, 2019 | 24.75 | 24.81 | 24.63 | 24.63 | 2,304 | +0.14(+0.56%) |
May 29, 2019 | 24.45 | 24.50 | 24.45 | 24.50 | 370 | +0.10(+0.39%) |
May 28, 2019 | 24.53 | 24.53 | 24.40 | 24.40 | 1,322 | +0.02(+0.06%) |
May 24, 2019 | 24.61 | 24.62 | 24.35 | 24.39 | 4,000 | +0.11(+0.46%) |
May 23, 2019 | 24.28 | 24.35 | 24.20 | 24.27 | 4,320 | -0.31(-1.28%) |
May 22, 2019 | 24.64 | 24.64 | 24.49 | 24.59 | 5,754 | -0.17(-0.67%) |
May 21, 2019 | 24.75 | 24.75 | 24.74 | 24.75 | 2,340 | +0.28(+1.13%) |
May 20, 2019 | 24.62 | 24.62 | 24.48 | 24.48 | 2,684 | -0.34(-1.38%) |
May 17, 2019 | 24.87 | 24.87 | 24.71 | 24.82 | 3,700 | -0.28(-1.11%) |
May 16, 2019 | 25.32 | 25.32 | 25.10 | 25.10 | 4,390 | -0.12(-0.48%) |
May 15, 2019 | 25.16 | 25.37 | 25.16 | 25.22 | 2,123 | -0.03(-0.10%) |
May 14, 2019 | 25.22 | 25.35 | 25.06 | 25.25 | 3,756 | +0.40(+1.60%) |
May 13, 2019 | 25.09 | 25.10 | 24.84 | 24.85 | 4,115 | -0.89(-3.47%) |
May 10, 2019 | 25.48 | 25.87 | 25.43 | 25.74 | 3,700 | +0.10(+0.40%) |
May 09, 2019 | 25.58 | 25.76 | 25.36 | 25.64 | 2,872 | -0.44(-1.68%) |
May 08, 2019 | 26.14 | 26.14 | 26.08 | 26.08 | 707 | +0.03(+0.11%) |
May 07, 2019 | 26.05 | 26.09 | 26.00 | 26.05 | 7,923 | -0.38(-1.42%) |
May 06, 2019 | 26.31 | 26.43 | 26.31 | 26.43 | 4,035 | -0.56(-2.07%) |
May 03, 2019 | 26.94 | 26.98 | 26.94 | 26.98 | 200 | +0.20(+0.77%) |
May 02, 2019 | 26.77 | 26.78 | 26.72 | 26.78 | 1,854 | -0.11(-0.41%) |
May 01, 2019 | 26.77 | 26.89 | 26.77 | 26.89 | 9,425 | +0.18(+0.66%) |
Apr 30, 2019 | 26.65 | 26.79 | 26.65 | 26.71 | 2,836 | -0.04(-0.15%) |
Apr 29, 2019 | 26.73 | 26.84 | 26.73 | 26.75 | 2,336 | +0.08(+0.31%) |
Apr 26, 2019 | 26.78 | 26.79 | 26.63 | 26.67 | 1,900 | +0.03(+0.10%) |
Apr 25, 2019 | 26.55 | 26.72 | 26.55 | 26.64 | 759 | -0.01(-0.04%) |
Apr 24, 2019 | 26.98 | 26.98 | 26.66 | 26.66 | 2,346 | -0.41(-1.50%) |
Apr 23, 2019 | 26.89 | 27.08 | 26.89 | 27.06 | 1,148 | +0.11(+0.42%) |
Apr 22, 2019 | 26.99 | 26.99 | 26.95 | 26.95 | 1,035 | -0.15(-0.55%) |
Apr 18, 2019 | 27.19 | 27.19 | 27.03 | 27.10 | 14,200 | +0.02(+0.09%) |
Apr 17, 2019 | 27.14 | 27.14 | 27.08 | 27.08 | 463 | +0.04(+0.16%) |
Apr 16, 2019 | 26.88 | 27.03 | 26.88 | 27.03 | 731 | +0.14(+0.53%) |
Apr 15, 2019 | 26.88 | 26.89 | 26.87 | 26.89 | 406 | -0.05(-0.18%) |
Apr 12, 2019 | 27.03 | 27.14 | 26.91 | 26.94 | 29,000 | +0.22(+0.82%) |
Apr 11, 2019 | 26.85 | 26.85 | 26.67 | 26.72 | 4,429 | -0.29(-1.07%) |
Apr 10, 2019 | 27.19 | 27.19 | 27.00 | 27.01 | 12,013 | +0.08(+0.29%) |
Apr 09, 2019 | 26.96 | 26.97 | 26.92 | 26.93 | 1,352 | -0.01(-0.04%) |
Apr 08, 2019 | 26.95 | 26.95 | 26.81 | 26.94 | 2,405 | -0.01(-0.03%) |
Apr 05, 2019 | 26.89 | 27.00 | 26.89 | 26.95 | 5,200 | +0.17(+0.64%) |
Apr 04, 2019 | 26.55 | 26.78 | 26.55 | 26.78 | 1,769 | +0.11(+0.41%) |
Apr 03, 2019 | 26.81 | 26.81 | 26.65 | 26.67 | 6,000 | +0.19(+0.74%) |
Apr 02, 2019 | 26.65 | 26.65 | 26.48 | 26.48 | 3,954 | -0.17(-0.66%) |
Apr 01, 2019 | 26.55 | 26.74 | 26.55 | 26.65 | 8,931 | +0.48(+1.85%) |
Mar 29, 2019 | 26.15 | 26.21 | 26.10 | 26.17 | 5,700 | +0.21(+0.81%) |
Mar 28, 2019 | 25.99 | 26.03 | 25.80 | 25.95 | 259,785 | +0.11(+0.43%) |
Mar 27, 2019 | 25.80 | 25.98 | 25.80 | 25.84 | 3,598 | -0.11(-0.41%) |
Mar 26, 2019 | 25.84 | 26.05 | 25.84 | 25.95 | 1,361 | +0.03(+0.13%) |
Mar 25, 2019 | 25.91 | 26.04 | 25.91 | 25.92 | 4,029 | +0.00(+0.01%) |
Mar 22, 2019 | 26.42 | 26.42 | 25.84 | 25.91 | 5,700 | -0.62(-2.34%) |
Mar 21, 2019 | 26.48 | 26.60 | 26.48 | 26.54 | 1,304 | -0.15(-0.58%) |
Mar 20, 2019 | 26.55 | 26.69 | 26.15 | 26.69 | 9,257 | +0.10(+0.39%) |
Mar 19, 2019 | 26.51 | 26.59 | 26.51 | 26.59 | 607 | +0.03(+0.10%) |
Mar 18, 2019 | 26.62 | 26.62 | 26.54 | 26.56 | 1,073 | +0.26(+0.99%) |
Mar 15, 2019 | 26.24 | 26.30 | 26.22 | 26.30 | 800 | +0.37(+1.42%) |
Mar 14, 2019 | 26.10 | 26.10 | 25.81 | 25.93 | 2,356 | -0.26(-0.98%) |
Mar 13, 2019 | 26.12 | 26.19 | 26.12 | 26.19 | 3,561 | +0.12(+0.46%) |
Mar 12, 2019 | 26.10 | 26.10 | 26.07 | 26.07 | 792 | +0.17(+0.67%) |
Mar 11, 2019 | 25.90 | 25.90 | 25.90 | 25.90 | 286 | +0.40(+1.56%) |
Mar 08, 2019 | 25.56 | 25.59 | 25.31 | 25.50 | 5,600 | -0.30(-1.16%) |
Mar 07, 2019 | 25.96 | 25.96 | 25.80 | 25.80 | 2,763 | -0.45(-1.71%) |
Mar 06, 2019 | 26.35 | 26.39 | 26.23 | 26.25 | 4,959 | -0.15(-0.58%) |
Mar 05, 2019 | 26.40 | 26.40 | 26.40 | 26.40 | 15 | +0.29(+1.11%) |
Mar 04, 2019 | 26.32 | 26.32 | 26.03 | 26.11 | 2,391 | +0.02(+0.09%) |
Mar 01, 2019 | 26.11 | 26.11 | 26.09 | 26.09 | 200 | -0.02(-0.07%) |
Feb 28, 2019 | 26.15 | 26.15 | 26.11 | 26.11 | 19,290 | -0.36(-1.34%) |
Feb 27, 2019 | 26.40 | 26.52 | 26.36 | 26.46 | 13,463 | -0.11(-0.42%) |
Feb 26, 2019 | 26.42 | 26.57 | 26.42 | 26.57 | 2,116 | -0.05(-0.19%) |
Feb 25, 2019 | 26.69 | 26.69 | 26.48 | 26.62 | 2,334 | +0.39(+1.50%) |
Feb 22, 2019 | 26.43 | 26.43 | 26.18 | 26.23 | 5,100 | +0.21(+0.81%) |
Feb 21, 2019 | 25.90 | 26.02 | 25.88 | 26.02 | 2,149 | -0.09(-0.35%) |
Feb 20, 2019 | 26.04 | 26.51 | 26.04 | 26.11 | 2,740 | +0.13(+0.49%) |
Feb 19, 2019 | 26.01 | 26.16 | 25.98 | 25.98 | 4,799 | +0.12(+0.48%) |
Feb 15, 2019 | 25.83 | 25.91 | 25.74 | 25.86 | 6,300 | +0.00(+0.02%) |
Feb 14, 2019 | 25.81 | 25.86 | 25.81 | 25.86 | 220 | +0.09(+0.34%) |
Feb 13, 2019 | 26.00 | 26.00 | 25.77 | 25.77 | 1,063 | -0.21(-0.80%) |
Feb 12, 2019 | 25.88 | 25.98 | 25.88 | 25.98 | 2,949 | +0.12(+0.46%) |
Feb 11, 2019 | 25.90 | 25.91 | 25.86 | 25.86 | 5,980 | +0.01(+0.03%) |
Feb 08, 2019 | 25.80 | 25.85 | 25.78 | 25.85 | 1,600 | -0.15(-0.59%) |
Feb 07, 2019 | 25.98 | 26.02 | 25.95 | 26.00 | 3,489 | -0.21(-0.81%) |
Feb 06, 2019 | 26.39 | 26.39 | 26.16 | 26.21 | 7,175 | -0.33(-1.25%) |
Feb 05, 2019 | 26.43 | 26.59 | 26.40 | 26.55 | 1,574 | +0.29(+1.11%) |
Feb 04, 2019 | 26.22 | 26.33 | 26.15 | 26.26 | 3,947 | +0.12(+0.46%) |
Feb 01, 2019 | 26.09 | 26.22 | 26.09 | 26.14 | 22,100 | -0.08(-0.32%) |
Jan 31, 2019 | 26.21 | 26.22 | 26.18 | 26.22 | 437 | +0.26(+1.00%) |
Jan 30, 2019 | 25.64 | 26.12 | 25.64 | 25.96 | 1,836 | +0.43(+1.67%) |
Jan 29, 2019 | 25.72 | 25.72 | 25.49 | 25.53 | 9,246 | +0.01(+0.06%) |
Jan 28, 2019 | 25.23 | 25.52 | 25.23 | 25.52 | 3,740 | -0.13(-0.49%) |
Jan 25, 2019 | 25.65 | 25.68 | 25.64 | 25.64 | 1,700 | +0.31(+1.23%) |
Jan 24, 2019 | 25.32 | 25.33 | 25.32 | 25.33 | 533 | +0.23(+0.91%) |
Jan 23, 2019 | 24.99 | 25.10 | 24.96 | 25.10 | 4,815 | +0.22(+0.89%) |
Jan 22, 2019 | 24.90 | 24.99 | 24.83 | 24.88 | 1,763 | -0.59(-2.30%) |
Jan 18, 2019 | 25.34 | 25.53 | 25.34 | 25.47 | 7,100 | +0.20(+0.79%) |
Jan 17, 2019 | 25.25 | 25.32 | 25.25 | 25.27 | 5,123 | +0.03(+0.13%) |
Jan 16, 2019 | 25.10 | 25.24 | 25.10 | 25.24 | 649 | +0.37(+1.47%) |
Jan 15, 2019 | 25.00 | 25.00 | 24.78 | 24.87 | 4,319 | +0.08(+0.33%) |
Jan 14, 2019 | 24.79 | 24.79 | 24.79 | 24.79 | 619 | -0.10(-0.41%) |
Jan 11, 2019 | 24.96 | 24.96 | 24.89 | 24.89 | 1,500 | -0.10(-0.40%) |
Jan 10, 2019 | 25.06 | 25.06 | 24.99 | 24.99 | 472 | +0.19(+0.75%) |
Jan 09, 2019 | 24.69 | 24.90 | 24.69 | 24.80 | 270 | +0.34(+1.41%) |
Jan 08, 2019 | 24.36 | 24.46 | 24.34 | 24.46 | 2,586 | +0.04(+0.16%) |
Jan 07, 2019 | 24.40 | 24.43 | 24.40 | 24.42 | 11,410 | +0.22(+0.91%) |
Jan 04, 2019 | 24.08 | 24.33 | 24.08 | 24.20 | 3,500 | +0.70(+2.96%) |
Jan 03, 2019 | 23.50 | 23.50 | 23.50 | 23.50 | 343 | -0.46(-1.93%) |
Jan 02, 2019 | 23.70 | 23.97 | 23.70 | 23.97 | 7,747 | +0.10(+0.40%) |
Dec 31, 2018 | 23.97 | 24.04 | 23.78 | 23.87 | 3,600 | -0.13(-0.54%) |
Dec 28, 2018 | 24.18 | 24.24 | 23.89 | 24.00 | 10,600 | +0.20(+0.84%) |
Dec 27, 2018 | 23.67 | 23.89 | 23.61 | 23.80 | 19,253 | -0.07(-0.31%) |
Dec 26, 2018 | 23.42 | 23.88 | 23.42 | 23.88 | 6,662 | -0.16(-0.68%) |
Dec 24, 2018 | 24.26 | 24.28 | 24.04 | 24.04 | 3,300 | -0.04(-0.17%) |
Dec 21, 2018 | 24.28 | 24.32 | 24.04 | 24.08 | 7,000 | -0.22(-0.92%) |
Dec 20, 2018 | 24.30 | 24.42 | 24.28 | 24.30 | 4,450 | +0.31(+1.31%) |
Dec 19, 2018 | 24.55 | 24.59 | 23.92 | 23.99 | 3,985 | -0.41(-1.67%) |
Dec 18, 2018 | 24.47 | 24.50 | 24.40 | 24.40 | 3,104 | +0.05(+0.22%) |
Dec 17, 2018 | 24.43 | 24.43 | 24.34 | 24.34 | 2,698 | -0.36(-1.45%) |
Dec 14, 2018 | 24.70 | 24.83 | 24.63 | 24.70 | 4,700 | -0.16(-0.62%) |
Dec 13, 2018 | 24.83 | 24.86 | 24.83 | 24.86 | 436 | +0.08(+0.33%) |
Dec 12, 2018 | 24.92 | 24.96 | 24.77 | 24.77 | 834 | +0.39(+1.61%) |
Dec 11, 2018 | 24.29 | 24.38 | 24.27 | 24.38 | 1,121 | +0.19(+0.77%) |
Dec 10, 2018 | 24.34 | 24.34 | 24.17 | 24.20 | 863 | -0.28(-1.16%) |
Dec 07, 2018 | 24.67 | 24.67 | 24.44 | 24.48 | 700 | -0.38(-1.53%) |
Dec 06, 2018 | 24.74 | 24.94 | 24.65 | 24.86 | 3,188 | -0.86(-3.32%) |
Dec 04, 2018 | 25.71 | 25.71 | 25.71 | 25.71 | 100 | +0.00(+0.00%) |
Dec 03, 2018 | 25.68 | 25.85 | 25.68 | 25.71 | 3,513 | +0.41(+1.64%) |
Nov 30, 2018 | 25.22 | 25.30 | 25.17 | 25.30 | 1,500 | +0.14(+0.56%) |
Nov 29, 2018 | 25.17 | 25.17 | 25.16 | 25.16 | 583 | -0.14(-0.53%) |
Nov 28, 2018 | 25.30 | 25.30 | 25.30 | 25.30 | 1,314 | +0.34(+1.34%) |
Nov 27, 2018 | 24.94 | 25.01 | 24.77 | 24.96 | 8,447 | +0.10(+0.40%) |
Nov 26, 2018 | 24.86 | 24.86 | 24.86 | 24.86 | 339 | +0.34(+1.39%) |
Nov 23, 2018 | 24.52 | 24.52 | 24.52 | 24.52 | 100 | -0.18(-0.75%) |
Nov 21, 2018 | 24.70 | 24.70 | 24.70 | 0 | +0.29(+1.21%) | |
Nov 20, 2018 | 24.29 | 24.47 | 24.29 | 24.41 | 1,924 | -0.46(-1.85%) |
Nov 19, 2018 | 24.80 | 24.87 | 24.80 | 24.87 | 660 | -0.43(-1.70%) |
Nov 16, 2018 | 25.11 | 25.33 | 25.07 | 25.30 | 5,300 | +0.25(+0.98%) |
Nov 15, 2018 | 24.73 | 25.26 | 24.73 | 25.05 | 7,783 | +0.46(+1.88%) |
Nov 14, 2018 | 24.75 | 24.75 | 24.59 | 24.59 | 1,675 | -0.01(-0.05%) |
Nov 13, 2018 | 24.39 | 24.66 | 24.30 | 24.61 | 1,482 | +0.41(+1.68%) |
Nov 12, 2018 | 24.51 | 24.51 | 24.15 | 24.20 | 4,405 | -0.30(-1.23%) |
Nov 09, 2018 | 24.67 | 25.05 | 24.50 | 24.50 | 13,600 | -0.60(-2.39%) |
Nov 08, 2018 | 25.12 | 25.12 | 25.10 | 25.10 | 1,515 | -0.54(-2.11%) |
Nov 07, 2018 | 25.25 | 25.64 | 25.25 | 25.64 | 1,135 | +0.54(+2.13%) |
Nov 06, 2018 | 25.12 | 25.12 | 25.05 | 25.11 | 4,134 | +0.00(+0.02%) |
Nov 05, 2018 | 25.10 | 25.10 | 25.10 | 25.10 | 417 | -0.05(-0.20%) |
Nov 02, 2018 | 24.95 | 25.19 | 24.95 | 25.15 | 4,000 | +0.38(+1.55%) |
Nov 01, 2018 | 24.73 | 24.77 | 24.73 | 24.77 | 1,915 | +0.85(+3.54%) |
Oct 31, 2018 | 24.00 | 24.08 | 23.89 | 23.92 | 3,450 | +0.43(+1.83%) |
Oct 30, 2018 | 23.48 | 23.50 | 23.48 | 23.49 | 2,698 | +0.26(+1.14%) |
Oct 29, 2018 | 23.55 | 23.55 | 23.16 | 23.23 | 1,686 | -0.51(-2.17%) |
Oct 26, 2018 | 23.58 | 23.85 | 23.45 | 23.74 | 5,400 | -0.24(-1.00%) |
Oct 25, 2018 | 24.13 | 24.16 | 23.94 | 23.98 | 1,211 | +0.37(+1.57%) |
Oct 24, 2018 | 24.46 | 24.46 | 23.61 | 23.61 | 4,847 | -0.46(-1.92%) |
Oct 23, 2018 | 24.05 | 24.34 | 24.05 | 24.07 | 7,057 | -0.58(-2.34%) |
Oct 22, 2018 | 24.65 | 24.73 | 24.65 | 24.65 | 14,574 | +0.32(+1.32%) |
Oct 19, 2018 | 24.15 | 24.35 | 24.15 | 24.33 | 1,900 | +0.20(+0.83%) |
Oct 18, 2018 | 24.36 | 24.36 | 24.08 | 24.13 | 36,139 | -0.60(-2.41%) |
Oct 17, 2018 | 24.70 | 24.82 | 24.70 | 24.73 | 4,133 | -0.17(-0.70%) |
Oct 16, 2018 | 24.87 | 24.90 | 24.87 | 24.90 | 8,727 | +0.60(+2.47%) |
Oct 15, 2018 | 24.17 | 24.30 | 24.17 | 24.30 | 12,164 | -0.03(-0.12%) |
Oct 12, 2018 | 24.54 | 24.57 | 24.33 | 24.33 | 900 | +0.63(+2.66%) |
Oct 11, 2018 | 23.91 | 24.02 | 23.70 | 23.70 | 4,537 | -0.50(-2.07%) |
Oct 10, 2018 | 24.20 | 24.20 | 24.01 | 24.20 | 620 | -0.83(-3.32%) |
Oct 09, 2018 | 25.03 | 25.03 | 24.79 | 25.03 | 1,110 | +0.12(+0.48%) |
Oct 08, 2018 | 24.66 | 24.99 | 24.66 | 24.91 | 2,663 | +0.10(+0.39%) |
Oct 05, 2018 | 25.11 | 25.14 | 24.80 | 24.81 | 4,300 | -1.05(-4.05%) |
Oct 04, 2018 | 25.86 | 25.86 | 25.86 | 25.86 | 52 | +0.00(+0.00%) |
Oct 03, 2018 | 25.86 | 25.86 | 25.86 | 25.86 | 1,260 | +0.09(+0.35%) |
Oct 02, 2018 | 25.75 | 25.77 | 25.75 | 25.77 | 243 | -0.20(-0.77%) |
Oct 01, 2018 | 26.22 | 26.26 | 25.97 | 25.97 | 5,839 | -0.26(-0.99%) |
Sep 28, 2018 | 26.23 | 26.23 | 26.12 | 26.23 | 300 | -0.15(-0.58%) |
Sep 27, 2018 | 26.41 | 26.41 | 26.38 | 26.38 | 327 | +0.02(+0.08%) |
Sep 26, 2018 | 26.22 | 26.36 | 26.18 | 26.36 | 1,224 | +0.28(+1.07%) |
Sep 25, 2018 | 26.05 | 26.08 | 26.05 | 26.08 | 284 | +0.19(+0.72%) |
Sep 24, 2018 | 26.19 | 26.19 | 25.89 | 25.89 | 3,400 | -0.37(-1.39%) |
Sep 21, 2018 | 26.29 | 26.29 | 26.26 | 26.26 | 900 | +0.15(+0.57%) |
Sep 20, 2018 | 26.24 | 26.24 | 26.11 | 26.11 | 2,468 | +0.08(+0.32%) |
Sep 19, 2018 | 25.71 | 26.03 | 25.71 | 26.03 | 6,410 | +0.33(+1.28%) |
Sep 18, 2018 | 25.54 | 25.70 | 25.54 | 25.70 | 1,375 | +0.09(+0.35%) |
Sep 17, 2018 | 25.61 | 25.61 | 25.61 | 25.61 | 37 | +0.00(+0.00%) |
Sep 14, 2018 | 25.66 | 25.80 | 25.61 | 25.61 | 6,300 | +0.01(+0.04%) |
Sep 13, 2018 | 25.32 | 25.77 | 25.32 | 25.60 | 6,263 | +0.59(+2.34%) |
Sep 12, 2018 | 25.02 | 25.02 | 25.02 | 25.02 | 1,204 | +0.07(+0.28%) |
Sep 11, 2018 | 25.01 | 25.01 | 24.95 | 24.95 | 614 | -0.09(-0.34%) |
Sep 10, 2018 | 25.40 | 25.40 | 25.03 | 25.03 | 2,649 | -0.44(-1.73%) |
Sep 07, 2018 | 25.53 | 25.53 | 25.40 | 25.47 | 5,200 | +0.07(+0.27%) |
Sep 06, 2018 | 25.56 | 25.56 | 25.40 | 25.40 | 2,883 | -0.15(-0.58%) |
Sep 05, 2018 | 25.50 | 25.55 | 25.50 | 25.55 | 443 | -0.29(-1.11%) |
Sep 04, 2018 | 25.97 | 25.97 | 25.84 | 25.84 | 586 | -0.43(-1.62%) |
Aug 31, 2018 | 26.26 | 26.26 | 26.26 | 0 | +0.20(+0.78%) | |
Aug 30, 2018 | 26.19 | 26.19 | 26.06 | 26.06 | 490 | -0.64(-2.39%) |
Aug 29, 2018 | 26.70 | 26.70 | 26.70 | 26.70 | 460 | +0.20(+0.77%) |
Aug 28, 2018 | 26.54 | 26.54 | 26.50 | 26.50 | 312 | -0.18(-0.69%) |
Aug 27, 2018 | 26.68 | 26.68 | 26.68 | 26.68 | 57 | +0.69(+2.65%) |
Aug 24, 2018 | 25.99 | 25.99 | 25.99 | 25.99 | 300 | +0.00(+0.00%) |
Aug 23, 2018 | 26.25 | 26.25 | 25.99 | 25.99 | 1,213 | -0.26(-0.97%) |
Aug 22, 2018 | 26.03 | 26.32 | 26.03 | 26.25 | 1,754 | +0.11(+0.40%) |
Aug 21, 2018 | 26.13 | 26.14 | 26.13 | 26.14 | 1,514 | +0.36(+1.39%) |
Aug 20, 2018 | 25.78 | 25.78 | 25.78 | 25.78 | 749 | +0.14(+0.55%) |
Aug 17, 2018 | 25.66 | 25.66 | 25.64 | 25.64 | 1,000 | +0.01(+0.04%) |
Aug 16, 2018 | 25.67 | 25.78 | 25.61 | 25.63 | 7,699 | +0.27(+1.05%) |
Aug 15, 2018 | 25.40 | 25.62 | 25.22 | 25.36 | 7,371 | -0.78(-2.97%) |
Aug 14, 2018 | 26.11 | 26.14 | 26.11 | 26.14 | 1,132 | -0.11(-0.42%) |
Aug 13, 2018 | 26.25 | 26.25 | 26.25 | 26.25 | 538 | -0.37(-1.39%) |
Aug 10, 2018 | 26.49 | 26.62 | 26.49 | 26.62 | 300 | -0.42(-1.54%) |
Aug 09, 2018 | 27.02 | 27.04 | 27.02 | 27.04 | 649 | +0.09(+0.32%) |
Aug 08, 2018 | 26.92 | 26.95 | 26.92 | 26.95 | 856 | +0.33(+1.23%) |
Aug 07, 2018 | 26.62 | 26.62 | 26.62 | 26.62 | 21 | +0.00(+0.00%) |
Aug 06, 2018 | 26.62 | 26.62 | 26.62 | 26.62 | 182 | -0.28(-1.03%) |
Aug 03, 2018 | 26.91 | 26.91 | 26.89 | 26.90 | 5,900 | +0.25(+0.94%) |
Aug 02, 2018 | 26.65 | 26.65 | 26.65 | 26.65 | 116 | -0.35(-1.30%) |
Aug 01, 2018 | 27.00 | 27.00 | 27.00 | 27.00 | 205 | +0.00(+0.00%) |
Jul 31, 2018 | 27.06 | 27.06 | 27.00 | 27.00 | 877 | -0.00(-0.01%) |
Jul 30, 2018 | 27.22 | 27.22 | 27.00 | 27.00 | 2,818 | -0.02(-0.06%) |
Jul 27, 2018 | 27.32 | 27.32 | 26.85 | 27.02 | 61,200 | -0.28(-1.02%) |
Jul 26, 2018 | 27.36 | 27.36 | 27.29 | 27.30 | 1,819 | -0.28(-1.02%) |
Jul 25, 2018 | 27.43 | 27.58 | 27.35 | 27.58 | 1,550 | +0.40(+1.48%) |
Jul 24, 2018 | 27.26 | 27.27 | 27.07 | 27.18 | 2,418 | +0.35(+1.30%) |
Jul 23, 2018 | 26.78 | 26.83 | 26.77 | 26.83 | 1,230 | -0.18(-0.67%) |
Jul 20, 2018 | 27.01 | 27.01 | 27.01 | 27.01 | 1,183 | +0.42(+1.56%) |
Jul 19, 2018 | 26.60 | 26.66 | 26.59 | 26.59 | 1,879 | -0.35(-1.28%) |
Jul 18, 2018 | 26.94 | 26.94 | 26.94 | 26.94 | 68 | +0.00(+0.00%) |
Jul 17, 2018 | 26.94 | 26.94 | 26.93 | 26.94 | 889 | +0.23(+0.86%) |
Jul 16, 2018 | 26.75 | 26.75 | 26.71 | 26.71 | 484 | -0.12(-0.45%) |
Jul 13, 2018 | 26.74 | 26.83 | 26.74 | 26.83 | 3,302 | +0.25(+0.94%) |
Jul 12, 2018 | 26.58 | 26.58 | 26.58 | 26.58 | 22 | +0.00(+0.00%) |
Jul 11, 2018 | 26.58 | 26.58 | 26.50 | 26.58 | 3,724 | -0.14(-0.51%) |
Jul 10, 2018 | 26.72 | 26.72 | 26.72 | 26.72 | 209 | -0.23(-0.87%) |
Jul 09, 2018 | 26.94 | 26.95 | 26.93 | 26.95 | 587 | +0.69(+2.62%) |
Jul 06, 2018 | 26.31 | 26.31 | 26.26 | 26.26 | 417 | +0.14(+0.54%) |
Jul 05, 2018 | 26.12 | 26.12 | 26.12 | 26.12 | 292 | -0.11(-0.42%) |
Jul 03, 2018 | 26.23 | 26.23 | 26.23 | 0 | +0.12(+0.46%) | |
Jul 02, 2018 | 25.96 | 26.04 | 25.94 | 26.11 | 3,991 | +0.02(+0.08%) |
Jun 29, 2018 | 26.09 | 26.09 | 26.09 | 26.09 | 16 | +0.00(+0.00%) |
Jun 28, 2018 | 25.66 | 26.09 | 25.64 | 26.09 | 6,566 | +0.20(+0.77%) |
Jun 27, 2018 | 26.27 | 26.27 | 25.78 | 25.89 | 1,775 | -0.49(-1.86%) |
Jun 26, 2018 | 26.38 | 26.38 | 26.38 | 26.38 | 1,744 | -0.01(-0.03%) |
Jun 25, 2018 | 26.48 | 26.52 | 26.31 | 26.39 | 1,151 | -0.35(-1.31%) |
Jun 22, 2018 | 26.81 | 26.85 | 26.74 | 26.74 | 3,137 | +0.13(+0.49%) |
Jun 21, 2018 | 26.61 | 26.61 | 26.61 | 26.61 | 721 | -0.24(-0.91%) |
Jun 20, 2018 | 27.00 | 27.00 | 26.85 | 26.85 | 433 | -0.01(-0.05%) |
Jun 19, 2018 | 26.78 | 26.87 | 26.54 | 26.87 | 2,565 | -0.35(-1.30%) |
Jun 18, 2018 | 27.22 | 27.22 | 27.22 | 27.22 | 291 | -0.16(-0.57%) |
Jun 15, 2018 | 27.27 | 27.38 | 27.27 | 27.38 | 403 | -0.27(-0.99%) |
Jun 14, 2018 | 27.89 | 27.89 | 27.57 | 27.65 | 4,465 | -0.31(-1.09%) |
Jun 13, 2018 | 28.09 | 28.09 | 27.96 | 27.96 | 810 | -0.26(-0.94%) |
Jun 12, 2018 | 28.19 | 28.23 | 28.19 | 28.22 | 1,394 | -0.01(-0.04%) |
Jun 11, 2018 | 28.23 | 28.23 | 28.23 | 28.23 | 849 | -0.05(-0.17%) |
Jun 08, 2018 | 28.21 | 28.28 | 28.21 | 28.28 | 862 | +0.00(+0.00%) |
Jun 07, 2018 | 28.28 | 28.28 | 28.17 | 28.28 | 647 | -0.20(-0.70%) |
Jun 06, 2018 | 28.58 | 28.58 | 28.40 | 28.48 | 793 | +0.38(+1.35%) |
Jun 05, 2018 | 28.20 | 28.20 | 27.96 | 28.10 | 4,280 | -0.09(-0.33%) |
Jun 04, 2018 | 28.27 | 28.27 | 28.27 | 28.19 | 315 | +0.20(+0.72%) |