Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.19 | 25.24 | 25.14 | 25.16 | 29,166 | -0.38(-1.49%) |
May 30, 2019 | 25.51 | 25.56 | 25.48 | 25.54 | 12,905 | +0.08(+0.31%) |
May 29, 2019 | 25.36 | 25.46 | 25.32 | 25.46 | 57,842 | -0.13(-0.51%) |
May 28, 2019 | 25.71 | 25.80 | 25.59 | 25.59 | 31,719 | -0.10(-0.39%) |
May 27, 2019 | 25.85 | 25.85 | 25.69 | 25.69 | 10,488 | -0.05(-0.19%) |
May 24, 2019 | 25.79 | 25.79 | 25.71 | 25.74 | 12,798 | +0.19(+0.74%) |
May 23, 2019 | 25.65 | 25.65 | 25.48 | 25.55 | 33,257 | -0.33(-1.28%) |
May 22, 2019 | 25.83 | 25.93 | 25.83 | 25.88 | 20,985 | -0.09(-0.35%) |
May 21, 2019 | 25.95 | 25.97 | 25.88 | 25.97 | 14,463 | +0.11(+0.43%) |
May 17, 2019 | 25.86 | 25.86 | 25.86 | 0 | -0.09(-0.35%) | |
May 16, 2019 | 25.80 | 26.05 | 25.80 | 25.95 | 21,133 | +0.26(+1.01%) |
May 15, 2019 | 25.44 | 25.72 | 25.44 | 25.69 | 28,019 | +0.14(+0.55%) |
May 14, 2019 | 25.51 | 25.62 | 25.49 | 25.55 | 10,969 | +0.29(+1.15%) |
May 13, 2019 | 25.33 | 25.35 | 25.21 | 25.26 | 29,479 | -0.60(-2.32%) |
May 10, 2019 | 25.65 | 25.86 | 25.52 | 25.86 | 23,438 | +0.18(+0.70%) |
May 09, 2019 | 25.60 | 25.70 | 25.46 | 25.68 | 26,382 | -0.18(-0.70%) |
May 08, 2019 | 25.80 | 25.92 | 25.79 | 25.86 | 25,165 | +0.03(+0.12%) |
May 07, 2019 | 26.10 | 26.10 | 25.74 | 25.83 | 40,967 | -0.47(-1.79%) |
May 06, 2019 | 26.05 | 26.32 | 26.01 | 26.30 | 24,939 | -0.25(-0.94%) |
May 03, 2019 | 26.48 | 26.55 | 26.47 | 26.55 | 16,576 | +0.18(+0.68%) |
May 02, 2019 | 26.43 | 26.43 | 26.30 | 26.37 | 8,796 | -0.03(-0.11%) |
May 01, 2019 | 26.52 | 26.53 | 26.40 | 26.40 | 28,995 | -0.09(-0.34%) |
Apr 30, 2019 | 26.45 | 26.51 | 26.44 | 26.49 | 26,032 | -0.06(-0.23%) |
Apr 29, 2019 | 26.48 | 26.58 | 26.48 | 26.55 | 30,716 | +0.07(+0.26%) |
Apr 26, 2019 | 26.43 | 26.48 | 26.40 | 26.48 | 28,485 | +0.08(+0.30%) |
Apr 25, 2019 | 26.34 | 26.42 | 26.33 | 26.40 | 16,664 | -0.03(-0.11%) |
Apr 24, 2019 | 26.41 | 26.44 | 26.35 | 26.43 | 5,443 | -0.06(-0.23%) |
Apr 23, 2019 | 26.43 | 26.51 | 26.41 | 26.49 | 9,177 | +0.10(+0.38%) |
Apr 22, 2019 | 26.33 | 26.41 | 26.33 | 26.39 | 10,234 | -0.04(-0.15%) |
Apr 18, 2019 | 26.43 | 26.43 | 26.43 | 0 | +0.07(+0.27%) | |
Apr 17, 2019 | 26.38 | 26.38 | 26.35 | 26.36 | 13,736 | +0.05(+0.19%) |
Apr 16, 2019 | 26.33 | 26.34 | 26.30 | 26.31 | 13,752 | +0.09(+0.34%) |
Apr 15, 2019 | 26.24 | 26.24 | 26.19 | 26.22 | 7,926 | +0.00(+0.00%) |
Apr 12, 2019 | 26.16 | 26.22 | 26.16 | 26.22 | 10,799 | +0.15(+0.58%) |
Apr 11, 2019 | 26.09 | 26.10 | 26.03 | 26.07 | 8,427 | +0.03(+0.12%) |
Apr 10, 2019 | 26.02 | 26.05 | 26.01 | 26.04 | 10,386 | +0.06(+0.23%) |
Apr 09, 2019 | 26.05 | 26.05 | 25.98 | 25.98 | 17,003 | -0.16(-0.61%) |
Apr 08, 2019 | 26.17 | 26.17 | 26.09 | 26.14 | 22,391 | -0.06(-0.23%) |
Apr 05, 2019 | 26.14 | 26.21 | 26.14 | 26.20 | 13,205 | +0.08(+0.31%) |
Apr 04, 2019 | 26.06 | 26.12 | 26.06 | 26.12 | 25,499 | +0.01(+0.04%) |
Apr 03, 2019 | 26.08 | 26.16 | 26.08 | 26.11 | 22,286 | +0.13(+0.50%) |
Apr 02, 2019 | 25.98 | 25.98 | 25.92 | 25.98 | 12,443 | +0.04(+0.15%) |
Apr 01, 2019 | 25.79 | 25.94 | 25.79 | 25.94 | 31,388 | +0.34(+1.33%) |
Mar 29, 2019 | 25.58 | 25.61 | 25.53 | 25.60 | 20,027 | +0.11(+0.43%) |
Mar 28, 2019 | 25.47 | 25.52 | 25.41 | 25.49 | 32,494 | +0.05(+0.20%) |
Mar 27, 2019 | 25.53 | 25.53 | 25.37 | 25.44 | 20,125 | +0.01(+0.04%) |
Mar 26, 2019 | 25.44 | 25.49 | 25.38 | 25.43 | 13,058 | +0.22(+0.87%) |
Mar 25, 2019 | 25.14 | 25.23 | 25.13 | 25.21 | 44,655 | -0.02(-0.08%) |
Mar 22, 2019 | 25.47 | 25.48 | 25.23 | 25.23 | 27,091 | -0.51(-1.98%) |
Mar 21, 2019 | 25.52 | 25.74 | 25.52 | 25.74 | 42,635 | +0.10(+0.39%) |
Mar 20, 2019 | 25.68 | 25.71 | 25.59 | 25.64 | 22,321 | -0.09(-0.35%) |
Mar 19, 2019 | 25.84 | 25.85 | 25.68 | 25.73 | 36,450 | +0.02(+0.08%) |
Mar 18, 2019 | 25.65 | 25.71 | 25.65 | 25.71 | 139,392 | +0.10(+0.39%) |
Mar 15, 2019 | 25.56 | 25.63 | 25.54 | 25.61 | 24,337 | +0.20(+0.79%) |
Mar 14, 2019 | 25.39 | 25.43 | 25.38 | 25.41 | 29,639 | +0.08(+0.32%) |
Mar 13, 2019 | 25.29 | 25.39 | 25.29 | 25.33 | 13,161 | +0.10(+0.40%) |
Mar 12, 2019 | 25.29 | 25.29 | 25.21 | 25.23 | 24,068 | -0.04(-0.16%) |
Mar 11, 2019 | 25.12 | 25.27 | 25.10 | 25.27 | 20,722 | +0.19(+0.76%) |
Mar 08, 2019 | 24.92 | 25.08 | 24.92 | 25.08 | 27,980 | -0.09(-0.36%) |
Mar 07, 2019 | 25.28 | 25.28 | 25.15 | 25.17 | 23,665 | -0.18(-0.71%) |
Mar 06, 2019 | 25.42 | 25.45 | 25.33 | 25.35 | 15,309 | -0.06(-0.24%) |
Mar 05, 2019 | 25.35 | 25.46 | 25.32 | 25.41 | 27,168 | +0.10(+0.40%) |
Mar 04, 2019 | 25.48 | 25.48 | 25.23 | 25.31 | 37,591 | -0.09(-0.35%) |
Mar 01, 2019 | 25.34 | 25.40 | 25.30 | 25.40 | 22,436 | +0.23(+0.91%) |
Feb 28, 2019 | 25.14 | 25.23 | 25.14 | 25.17 | 27,694 | -0.01(-0.04%) |
Feb 27, 2019 | 25.19 | 25.25 | 25.14 | 25.18 | 29,148 | -0.07(-0.28%) |
Feb 26, 2019 | 25.22 | 25.32 | 25.22 | 25.25 | 26,131 | +0.02(+0.08%) |
Feb 25, 2019 | 25.30 | 25.32 | 25.23 | 25.23 | 25,347 | +0.04(+0.16%) |
Feb 22, 2019 | 25.18 | 25.22 | 25.14 | 25.19 | 20,448 | +0.08(+0.32%) |
Feb 21, 2019 | 25.15 | 25.16 | 25.07 | 25.11 | 37,507 | -0.05(-0.20%) |
Feb 20, 2019 | 25.11 | 25.20 | 25.11 | 25.16 | 37,041 | +0.09(+0.36%) |
Feb 19, 2019 | 24.94 | 25.09 | 24.94 | 25.07 | 31,908 | +0.03(+0.12%) |
Feb 15, 2019 | 25.04 | 25.04 | 25.04 | 0 | +0.29(+1.17%) | |
Feb 14, 2019 | 24.75 | 24.83 | 24.74 | 24.75 | 42,628 | -0.03(-0.12%) |
Feb 13, 2019 | 24.83 | 24.85 | 24.78 | 24.78 | 23,127 | +0.12(+0.49%) |
Feb 12, 2019 | 24.65 | 24.69 | 24.64 | 24.66 | 46,675 | +0.22(+0.90%) |
Feb 11, 2019 | 24.44 | 24.48 | 24.41 | 24.44 | 68,850 | +0.11(+0.45%) |
Feb 08, 2019 | 24.28 | 24.35 | 24.19 | 24.33 | 67,659 | -0.10(-0.41%) |
Feb 07, 2019 | 24.55 | 24.56 | 24.38 | 24.43 | 35,566 | -0.28(-1.13%) |
Feb 06, 2019 | 24.76 | 24.78 | 24.70 | 24.71 | 15,267 | -0.07(-0.28%) |
Feb 05, 2019 | 24.69 | 24.80 | 24.69 | 24.78 | 31,559 | +0.26(+1.06%) |
Feb 04, 2019 | 24.41 | 24.52 | 24.36 | 24.52 | 33,767 | +0.15(+0.62%) |
Feb 01, 2019 | 24.37 | 24.44 | 24.30 | 24.37 | 23,008 | +0.02(+0.08%) |
Jan 31, 2019 | 24.25 | 24.37 | 24.22 | 24.35 | 23,836 | +0.03(+0.12%) |
Jan 30, 2019 | 24.31 | 24.39 | 24.25 | 24.32 | 31,434 | +0.14(+0.58%) |
Jan 29, 2019 | 24.18 | 24.26 | 24.17 | 24.18 | 49,790 | +0.09(+0.37%) |
Jan 28, 2019 | 24.02 | 24.09 | 23.99 | 24.09 | 26,910 | -0.09(-0.37%) |
Jan 25, 2019 | 24.23 | 24.27 | 24.18 | 24.18 | 43,692 | +0.09(+0.37%) |
Jan 24, 2019 | 24.02 | 24.11 | 23.99 | 24.09 | 35,423 | +0.11(+0.46%) |
Jan 23, 2019 | 24.10 | 24.13 | 23.88 | 23.98 | 32,844 | +0.05(+0.21%) |
Jan 22, 2019 | 24.10 | 24.10 | 23.89 | 23.93 | 237,445 | -0.29(-1.20%) |
Jan 21, 2019 | 24.25 | 24.25 | 24.16 | 24.22 | 26,323 | -0.10(-0.41%) |
Jan 18, 2019 | 24.22 | 24.34 | 24.19 | 24.32 | 56,409 | +0.39(+1.63%) |
Jan 17, 2019 | 23.80 | 24.00 | 23.80 | 23.93 | 40,200 | +0.02(+0.08%) |
Jan 16, 2019 | 23.87 | 23.93 | 23.86 | 23.91 | 42,074 | +0.13(+0.55%) |
Jan 15, 2019 | 23.72 | 23.85 | 23.71 | 23.78 | 78,536 | +0.17(+0.72%) |
Jan 14, 2019 | 23.58 | 23.67 | 23.56 | 23.61 | 39,249 | -0.13(-0.55%) |
Jan 11, 2019 | 23.71 | 23.76 | 23.70 | 23.74 | 26,707 | -0.17(-0.71%) |
Jan 10, 2019 | 23.70 | 23.91 | 23.66 | 23.91 | 30,779 | +0.21(+0.89%) |
Jan 09, 2019 | 23.74 | 23.80 | 23.68 | 23.70 | 52,742 | +0.06(+0.25%) |
Jan 08, 2019 | 23.71 | 23.72 | 23.55 | 23.64 | 72,191 | +0.20(+0.85%) |
Jan 07, 2019 | 23.38 | 23.53 | 23.31 | 23.44 | 60,198 | -0.01(-0.04%) |
Jan 04, 2019 | 23.23 | 23.49 | 23.18 | 23.45 | 55,209 | +0.69(+3.03%) |
Jan 03, 2019 | 22.91 | 22.95 | 22.75 | 22.76 | 29,921 | -0.28(-1.22%) |
Jan 02, 2019 | 22.88 | 23.10 | 22.82 | 23.04 | 55,537 | +0.05(+0.22%) |
Dec 31, 2018 | 22.99 | 22.99 | 22.99 | 0 | -0.04(-0.17%) | |
Dec 28, 2018 | 23.19 | 23.19 | 22.99 | 23.03 | 56,875 | -0.16(-0.69%) |
Dec 27, 2018 | 23.03 | 23.21 | 22.76 | 23.19 | 164,508 | +0.59(+2.61%) |
Dec 24, 2018 | 22.60 | 22.60 | 22.60 | 0 | -0.43(-1.87%) | |
Dec 21, 2018 | 23.16 | 23.35 | 23.00 | 23.03 | 124,655 | -0.29(-1.24%) |
Dec 20, 2018 | 23.44 | 23.57 | 23.19 | 23.32 | 209,613 | -0.31(-1.31%) |
Dec 19, 2018 | 23.95 | 23.98 | 23.50 | 23.63 | 137,249 | -0.17(-0.71%) |
Dec 18, 2018 | 23.85 | 23.96 | 23.73 | 23.80 | 169,563 | -0.06(-0.25%) |
Dec 17, 2018 | 24.09 | 24.09 | 23.75 | 23.86 | 76,491 | -0.26(-1.08%) |
Dec 14, 2018 | 24.27 | 24.32 | 24.12 | 24.12 | 27,483 | -0.27(-1.11%) |
Dec 13, 2018 | 24.42 | 24.52 | 24.36 | 24.39 | 36,975 | -0.06(-0.25%) |
Dec 12, 2018 | 24.49 | 24.55 | 24.42 | 24.45 | 56,808 | +0.32(+1.33%) |
Dec 11, 2018 | 24.22 | 24.25 | 23.99 | 24.13 | 32,370 | +0.13(+0.54%) |
Dec 10, 2018 | 24.03 | 24.09 | 23.74 | 24.00 | 96,544 | -0.07(-0.29%) |
Dec 07, 2018 | 24.38 | 24.42 | 23.98 | 24.07 | 182,241 | -0.21(-0.86%) |
Dec 06, 2018 | 24.11 | 24.31 | 23.84 | 24.28 | 84,749 | -0.32(-1.30%) |
Dec 05, 2018 | 24.60 | 24.78 | 24.60 | 24.60 | 9,367 | +0.04(+0.16%) |
Dec 04, 2018 | 25.01 | 25.03 | 24.56 | 24.56 | 106,971 | -0.69(-2.73%) |
Dec 03, 2018 | 25.39 | 25.39 | 25.15 | 25.25 | 39,936 | +0.29(+1.16%) |
Nov 30, 2018 | 24.87 | 24.98 | 24.86 | 24.96 | 21,414 | -0.02(-0.08%) |
Nov 29, 2018 | 25.00 | 25.06 | 24.93 | 24.98 | 33,385 | -0.14(-0.56%) |
Nov 28, 2018 | 24.92 | 25.12 | 24.83 | 25.12 | 16,478 | +0.24(+0.96%) |
Nov 27, 2018 | 24.77 | 24.91 | 24.75 | 24.88 | 31,487 | -0.03(-0.12%) |
Nov 26, 2018 | 24.78 | 24.92 | 24.78 | 24.91 | 107,755 | +0.56(+2.30%) |
Nov 23, 2018 | 24.41 | 24.61 | 24.35 | 24.35 | 27,494 | -0.05(-0.20%) |
Nov 22, 2018 | 24.62 | 24.67 | 24.37 | 24.40 | 11,274 | -0.22(-0.89%) |
Nov 21, 2018 | 24.51 | 24.72 | 24.51 | 24.62 | 50,027 | +0.34(+1.40%) |
Nov 20, 2018 | 24.30 | 24.42 | 24.24 | 24.28 | 57,030 | -0.31(-1.26%) |
Nov 19, 2018 | 24.81 | 24.85 | 24.56 | 24.59 | 36,686 | -0.26(-1.05%) |
Nov 16, 2018 | 24.66 | 24.88 | 24.63 | 24.85 | 21,133 | -0.09(-0.36%) |
Nov 15, 2018 | 24.71 | 24.98 | 24.63 | 24.94 | 58,124 | +0.04(+0.16%) |
Nov 14, 2018 | 25.03 | 25.05 | 24.74 | 24.90 | 31,120 | +0.02(+0.08%) |
Nov 13, 2018 | 24.82 | 25.03 | 24.81 | 24.88 | 34,561 | +0.03(+0.12%) |
Nov 12, 2018 | 25.08 | 25.08 | 24.85 | 24.85 | 21,458 | -0.30(-1.19%) |
Nov 09, 2018 | 25.09 | 25.16 | 25.03 | 25.15 | 25,313 | -0.10(-0.40%) |
Nov 08, 2018 | 25.32 | 25.32 | 25.22 | 25.25 | 29,084 | -0.14(-0.55%) |
Nov 07, 2018 | 25.23 | 25.39 | 25.15 | 25.39 | 42,709 | +0.29(+1.16%) |
Nov 06, 2018 | 24.96 | 25.12 | 24.96 | 25.10 | 45,965 | +0.10(+0.40%) |
Nov 05, 2018 | 25.00 | 25.06 | 24.96 | 25.00 | 14,437 | -0.03(-0.12%) |
Nov 02, 2018 | 25.20 | 25.21 | 24.91 | 25.03 | 39,254 | +0.09(+0.36%) |
Nov 01, 2018 | 24.93 | 24.94 | 24.79 | 24.94 | 39,486 | +0.12(+0.48%) |
Oct 31, 2018 | 24.87 | 24.96 | 24.82 | 24.82 | 97,045 | +0.18(+0.73%) |
Oct 30, 2018 | 24.32 | 24.64 | 24.32 | 24.64 | 37,132 | +0.39(+1.61%) |
Oct 29, 2018 | 24.61 | 24.64 | 24.05 | 24.25 | 117,006 | +0.01(+0.04%) |
Oct 26, 2018 | 24.16 | 24.42 | 23.97 | 24.24 | 92,889 | -0.26(-1.06%) |
Oct 25, 2018 | 24.35 | 24.62 | 24.30 | 24.50 | 27,941 | +0.37(+1.53%) |
Oct 24, 2018 | 24.71 | 24.71 | 24.13 | 24.13 | 57,176 | -0.61(-2.47%) |
Oct 23, 2018 | 24.55 | 24.81 | 24.44 | 24.74 | 77,273 | -0.25(-1.00%) |
Oct 22, 2018 | 25.09 | 25.10 | 24.93 | 24.99 | 22,173 | -0.03(-0.12%) |
Oct 19, 2018 | 24.99 | 25.15 | 24.99 | 25.02 | 36,010 | +0.10(+0.40%) |
Oct 18, 2018 | 25.17 | 25.21 | 24.81 | 24.92 | 71,483 | -0.32(-1.27%) |
Oct 17, 2018 | 25.23 | 25.30 | 25.08 | 25.24 | 19,644 | -0.07(-0.28%) |
Oct 16, 2018 | 25.15 | 25.32 | 25.12 | 25.31 | 27,025 | +0.44(+1.77%) |
Oct 15, 2018 | 24.85 | 24.93 | 24.77 | 24.87 | 14,517 | -0.06(-0.24%) |
Oct 12, 2018 | 25.07 | 25.07 | 24.67 | 24.93 | 23,975 | +0.09(+0.36%) |
Oct 11, 2018 | 25.11 | 25.16 | 24.61 | 24.84 | 67,908 | -0.41(-1.62%) |
Oct 10, 2018 | 25.75 | 25.75 | 25.22 | 25.25 | 34,836 | -0.62(-2.40%) |
Oct 09, 2018 | 25.79 | 25.90 | 25.76 | 25.87 | 21,426 | -0.21(-0.81%) |
Oct 05, 2018 | 26.08 | 26.08 | 26.08 | 0 | -0.19(-0.72%) | |
Oct 04, 2018 | 26.46 | 26.46 | 26.20 | 26.27 | 19,080 | -0.35(-1.31%) |
Oct 03, 2018 | 26.67 | 26.70 | 26.59 | 26.62 | 16,632 | +0.10(+0.38%) |
Oct 02, 2018 | 26.50 | 26.58 | 26.49 | 26.52 | 58,741 | -0.12(-0.45%) |
Oct 01, 2018 | 26.67 | 26.72 | 26.64 | 26.64 | 16,777 | +0.11(+0.41%) |
Sep 28, 2018 | 26.57 | 26.64 | 26.52 | 26.53 | 8,079 | -0.16(-0.60%) |
Sep 27, 2018 | 26.63 | 26.79 | 26.63 | 26.69 | 12,216 | +0.12(+0.45%) |
Sep 26, 2018 | 26.62 | 26.69 | 26.57 | 26.57 | 17,475 | +0.01(+0.04%) |
Sep 25, 2018 | 26.58 | 26.61 | 26.54 | 26.56 | 14,469 | +0.11(+0.42%) |
Sep 24, 2018 | 26.50 | 26.50 | 26.42 | 26.45 | 13,727 | -0.10(-0.38%) |
Sep 21, 2018 | 26.53 | 26.59 | 26.52 | 26.55 | 39,911 | +0.11(+0.42%) |
Sep 20, 2018 | 26.36 | 26.45 | 26.35 | 26.44 | 19,336 | +0.19(+0.72%) |
Sep 19, 2018 | 26.22 | 26.27 | 26.22 | 26.25 | 149,710 | +0.06(+0.23%) |
Sep 18, 2018 | 26.00 | 26.21 | 26.00 | 26.19 | 18,988 | +0.31(+1.20%) |
Sep 17, 2018 | 25.97 | 26.01 | 25.88 | 25.88 | 12,570 | -0.09(-0.35%) |
Sep 14, 2018 | 25.91 | 25.99 | 25.90 | 25.97 | 15,844 | +0.13(+0.50%) |
Sep 13, 2018 | 25.83 | 25.88 | 25.81 | 25.84 | 17,889 | +0.14(+0.54%) |
Sep 12, 2018 | 25.70 | 25.74 | 25.64 | 25.70 | 16,191 | +0.05(+0.19%) |
Sep 11, 2018 | 25.54 | 25.66 | 25.50 | 25.65 | 22,012 | +0.05(+0.20%) |
Sep 10, 2018 | 25.61 | 25.64 | 25.56 | 25.60 | 16,052 | +0.10(+0.39%) |
Sep 07, 2018 | 25.39 | 25.55 | 25.39 | 25.50 | 23,598 | -0.11(-0.43%) |
Sep 06, 2018 | 25.69 | 25.72 | 25.50 | 25.61 | 29,270 | -0.13(-0.51%) |
Sep 05, 2018 | 25.79 | 25.82 | 25.69 | 25.74 | 35,464 | -0.28(-1.08%) |
Sep 04, 2018 | 25.93 | 26.04 | 25.93 | 26.02 | 32,961 | -0.16(-0.61%) |
Aug 31, 2018 | 26.18 | 26.18 | 26.18 | 0 | -0.10(-0.38%) | |
Aug 30, 2018 | 26.35 | 26.38 | 26.24 | 26.28 | 10,010 | -0.25(-0.94%) |
Aug 29, 2018 | 26.49 | 26.57 | 26.44 | 26.53 | 40,569 | +0.09(+0.34%) |
Aug 28, 2018 | 26.49 | 26.49 | 26.41 | 26.44 | 23,515 | -0.03(-0.11%) |
Aug 27, 2018 | 26.35 | 26.47 | 26.35 | 26.47 | 17,000 | +0.28(+1.07%) |
Aug 24, 2018 | 26.21 | 26.23 | 26.18 | 26.19 | 11,045 | +0.06(+0.23%) |
Aug 23, 2018 | 26.12 | 26.20 | 26.12 | 26.13 | 77,277 | -0.03(-0.11%) |
Aug 22, 2018 | 26.12 | 26.20 | 26.12 | 26.16 | 56,818 | +0.06(+0.23%) |
Aug 21, 2018 | 26.15 | 26.17 | 26.10 | 26.10 | 25,636 | +0.02(+0.08%) |
Aug 20, 2018 | 26.12 | 26.14 | 26.08 | 26.08 | 34,038 | +0.09(+0.35%) |
Aug 17, 2018 | 25.86 | 26.05 | 25.86 | 25.99 | 11,883 | +0.05(+0.19%) |
Aug 16, 2018 | 25.93 | 26.02 | 25.90 | 25.94 | 15,384 | +0.14(+0.54%) |
Aug 15, 2018 | 25.88 | 25.88 | 25.69 | 25.80 | 23,246 | -0.36(-1.38%) |
Aug 14, 2018 | 26.10 | 26.21 | 26.06 | 26.16 | 14,019 | +0.10(+0.38%) |
Aug 13, 2018 | 26.10 | 26.14 | 26.06 | 26.06 | 24,952 | -0.13(-0.50%) |
Aug 10, 2018 | 26.24 | 26.24 | 26.12 | 26.19 | 22,344 | -0.37(-1.39%) |
Aug 09, 2018 | 26.56 | 26.57 | 26.54 | 26.56 | 17,209 | +0.04(+0.15%) |
Aug 08, 2018 | 26.55 | 26.56 | 26.49 | 26.52 | 16,863 | -0.02(-0.08%) |
Aug 07, 2018 | 26.61 | 26.61 | 26.54 | 26.54 | 26,970 | +0.09(+0.34%) |
Aug 03, 2018 | 26.45 | 26.45 | 26.45 | 0 | +0.01(+0.04%) | |
Aug 02, 2018 | 26.24 | 26.44 | 26.24 | 26.44 | 36,127 | -0.08(-0.30%) |
Aug 01, 2018 | 26.60 | 26.60 | 26.47 | 26.52 | 29,172 | -0.07(-0.26%) |
Jul 31, 2018 | 26.63 | 26.68 | 26.57 | 26.59 | 24,217 | +0.07(+0.26%) |
Jul 30, 2018 | 26.61 | 26.63 | 26.51 | 26.52 | 14,216 | -0.08(-0.30%) |
Jul 27, 2018 | 26.68 | 26.69 | 26.55 | 26.60 | 13,012 | +0.06(+0.23%) |
Jul 26, 2018 | 26.53 | 26.58 | 26.51 | 26.54 | 24,569 | +0.00(+0.00%) |
Jul 25, 2018 | 26.35 | 26.55 | 26.35 | 26.54 | 27,427 | +0.12(+0.45%) |
Jul 24, 2018 | 26.47 | 26.51 | 26.41 | 26.42 | 30,337 | +0.11(+0.42%) |
Jul 23, 2018 | 26.29 | 26.32 | 26.26 | 26.31 | 13,656 | +0.05(+0.19%) |
Jul 20, 2018 | 26.19 | 26.34 | 26.19 | 26.26 | 19,399 | -0.09(-0.34%) |
Jul 19, 2018 | 26.34 | 26.37 | 26.30 | 26.35 | 23,114 | -0.02(-0.08%) |
Jul 18, 2018 | 26.41 | 26.33 | 26.35 | 26.37 | 11,502 | +0.04(+0.15%) |
Jul 17, 2018 | 26.12 | 26.36 | 26.12 | 26.33 | 46,992 | +0.16(+0.61%) |
Jul 16, 2018 | 26.16 | 26.18 | 26.13 | 26.17 | 27,014 | -0.05(-0.19%) |
Jul 13, 2018 | 26.23 | 26.25 | 26.19 | 26.22 | 115,370 | +0.06(+0.23%) |
Jul 12, 2018 | 26.12 | 26.17 | 26.05 | 26.16 | 22,073 | +0.20(+0.77%) |
Jul 11, 2018 | 25.94 | 26.00 | 25.89 | 25.96 | 34,601 | -0.25(-0.95%) |
Jul 10, 2018 | 26.23 | 26.24 | 26.17 | 26.21 | 26,924 | +0.02(+0.08%) |
Jul 09, 2018 | 26.10 | 26.20 | 26.08 | 26.19 | 39,717 | +0.25(+0.96%) |
Jul 06, 2018 | 25.82 | 25.98 | 25.80 | 25.94 | 22,235 | +0.07(+0.27%) |
Jul 05, 2018 | 25.82 | 25.89 | 25.78 | 25.87 | 19,669 | +0.10(+0.39%) |
Jul 04, 2018 | 25.73 | 25.84 | 25.67 | 25.77 | 13,789 | +0.08(+0.31%) |
Jul 03, 2018 | 25.80 | 25.82 | 25.68 | 25.69 | 34,309 | -0.13(-0.50%) |
Jun 29, 2018 | 25.82 | 25.82 | 25.82 | 0 | +0.02(+0.08%) | |
Jun 28, 2018 | 25.69 | 25.83 | 25.61 | 25.80 | 28,115 | +0.09(+0.35%) |
Jun 27, 2018 | 25.89 | 25.96 | 25.70 | 25.71 | 34,766 | -0.07(-0.27%) |
Jun 26, 2018 | 25.75 | 25.83 | 25.67 | 25.78 | 53,355 | +0.13(+0.51%) |
Jun 25, 2018 | 25.83 | 25.83 | 25.54 | 25.65 | 54,691 | -0.83(-3.13%) |
Jun 22, 2018 | 26.40 | 26.55 | 26.40 | 26.48 | 20,546 | +0.26(+0.99%) |
Jun 21, 2018 | 26.46 | 26.46 | 26.18 | 26.22 | 31,325 | -0.24(-0.91%) |
Jun 20, 2018 | 26.51 | 26.53 | 26.42 | 26.46 | 45,969 | +0.01(+0.04%) |
Jun 19, 2018 | 26.45 | 26.27 | 26.45 | 32,205 | -0.27(-1.01%) | |
Jun 18, 2018 | 26.66 | 26.72 | 26.60 | 26.72 | 19,662 | -0.19(-0.71%) |
Jun 15, 2018 | 26.92 | 26.80 | 26.91 | 32,638 | -0.14(-0.52%) | |
Jun 14, 2018 | 26.88 | 27.08 | 26.88 | 27.05 | 46,546 | +0.24(+0.90%) |
Jun 13, 2018 | 26.92 | 26.92 | 26.80 | 26.81 | 35,880 | -0.02(-0.07%) |
Jun 12, 2018 | 26.86 | 26.87 | 26.82 | 26.83 | 16,765 | -0.10(-0.37%) |
Jun 11, 2018 | 26.89 | 27.00 | 26.84 | 26.93 | 32,544 | +0.17(+0.64%) |
Jun 08, 2018 | 26.74 | 26.76 | 26.65 | 26.76 | 13,439 | +0.10(+0.38%) |
Jun 07, 2018 | 26.82 | 26.84 | 26.64 | 26.66 | 22,683 | -0.21(-0.78%) |
Jun 06, 2018 | 26.89 | 26.87 | 28,016 | +0.19(+0.71%) | ||
Jun 05, 2018 | 26.72 | 26.81 | 26.66 | 26.68 | 21,420 | -0.09(-0.34%) |
Jun 04, 2018 | 26.77 | 26.83 | 26.75 | 26.77 | 34,196 | +0.07(+0.26%) |