Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 25.43 | 25.46 | 25.42 | 25.45 | 1,956,720 | +0.01(+0.03%) |
Jun 27, 2019 | 25.39 | 25.44 | 25.38 | 25.44 | 723,952 | +0.08(+0.31%) |
Jun 26, 2019 | 25.42 | 25.42 | 25.36 | 25.36 | 737,910 | -0.06(-0.24%) |
Jun 25, 2019 | 25.45 | 25.46 | 25.40 | 25.42 | 614,828 | +0.00(+0.00%) |
Jun 24, 2019 | 25.42 | 25.44 | 25.39 | 25.42 | 1,471,569 | +0.07(+0.28%) |
Jun 21, 2019 | 25.40 | 25.41 | 25.35 | 25.35 | 651,017 | -0.07(-0.27%) |
Jun 20, 2019 | 25.41 | 25.46 | 25.41 | 25.42 | 2,097,697 | +0.03(+0.14%) |
Jun 19, 2019 | 25.28 | 25.39 | 25.26 | 25.39 | 1,402,878 | +0.10(+0.38%) |
Jun 18, 2019 | 25.30 | 25.32 | 25.27 | 25.29 | 1,039,892 | +0.04(+0.17%) |
Jun 17, 2019 | 25.26 | 25.26 | 25.22 | 25.25 | 1,543,716 | +0.01(+0.03%) |
Jun 14, 2019 | 25.22 | 25.25 | 25.21 | 25.24 | 402,874 | +0.02(+0.07%) |
Jun 13, 2019 | 25.23 | 25.25 | 25.21 | 25.22 | 602,076 | +0.03(+0.10%) |
Jun 12, 2019 | 25.16 | 25.21 | 25.16 | 25.20 | 633,097 | +0.04(+0.17%) |
Jun 11, 2019 | 25.14 | 25.18 | 25.14 | 25.15 | 1,858,129 | -0.03(-0.10%) |
Jun 10, 2019 | 25.21 | 25.21 | 25.17 | 25.18 | 764,999 | -0.04(-0.17%) |
Jun 07, 2019 | 25.23 | 25.26 | 25.21 | 25.22 | 1,135,613 | +0.05(+0.21%) |
Jun 06, 2019 | 25.18 | 25.21 | 25.15 | 25.17 | 590,698 | -0.01(-0.03%) |
Jun 05, 2019 | 25.19 | 25.21 | 25.17 | 25.18 | 584,102 | -0.01(-0.03%) |
Jun 04, 2019 | 25.18 | 25.21 | 25.14 | 25.19 | 1,069,618 | -0.03(-0.10%) |
Jun 03, 2019 | 25.18 | 25.22 | 25.14 | 25.21 | 2,790,424 | +0.08(+0.33%) |
May 31, 2019 | 25.05 | 25.14 | 25.05 | 25.13 | 2,254,044 | +0.10(+0.38%) |
May 30, 2019 | 24.98 | 25.05 | 24.97 | 25.04 | 1,343,335 | +0.06(+0.24%) |
May 29, 2019 | 25.01 | 25.03 | 24.97 | 24.98 | 2,097,729 | +0.02(+0.07%) |
May 28, 2019 | 24.93 | 24.98 | 24.93 | 24.96 | 671,739 | +0.03(+0.14%) |
May 24, 2019 | 24.93 | 24.93 | 24.89 | 24.92 | 443,891 | +0.02(+0.07%) |
May 23, 2019 | 24.85 | 24.93 | 24.85 | 24.91 | 2,304,689 | +0.07(+0.28%) |
May 22, 2019 | 24.82 | 24.85 | 24.81 | 24.84 | 1,144,681 | +0.03(+0.14%) |
May 21, 2019 | 24.82 | 24.83 | 24.78 | 24.80 | 677,672 | -0.03(-0.11%) |
May 20, 2019 | 24.81 | 24.84 | 24.80 | 24.83 | 1,218,196 | +0.00(+0.00%) |
May 17, 2019 | 24.84 | 24.86 | 24.82 | 24.83 | 752,075 | +0.00(+0.00%) |
May 16, 2019 | 24.84 | 24.85 | 24.80 | 24.83 | 2,745,527 | -0.03(-0.14%) |
May 15, 2019 | 24.85 | 24.86 | 24.81 | 24.86 | 1,095,654 | +0.06(+0.25%) |
May 14, 2019 | 24.78 | 24.83 | 24.78 | 24.80 | 797,495 | -0.02(-0.07%) |
May 13, 2019 | 24.80 | 24.82 | 24.77 | 24.82 | 1,194,448 | +0.06(+0.25%) |
May 10, 2019 | 24.74 | 24.78 | 24.73 | 24.76 | 613,151 | +0.00(+0.00%) |
May 09, 2019 | 24.75 | 24.78 | 24.73 | 24.76 | 579,168 | +0.02(+0.07%) |
May 08, 2019 | 24.78 | 24.78 | 24.72 | 24.74 | 812,028 | +0.00(+0.00%) |
May 07, 2019 | 24.76 | 24.77 | 24.72 | 24.74 | 624,371 | +0.01(+0.04%) |
May 06, 2019 | 24.74 | 24.74 | 24.70 | 24.73 | 621,080 | +0.05(+0.21%) |
May 03, 2019 | 24.68 | 24.70 | 24.67 | 24.68 | 495,830 | +0.03(+0.11%) |
May 02, 2019 | 24.70 | 24.70 | 24.65 | 24.65 | 620,533 | -0.05(-0.21%) |
May 01, 2019 | 24.72 | 24.78 | 24.69 | 24.71 | 1,163,113 | +0.02(+0.08%) |
Apr 30, 2019 | 24.68 | 24.71 | 24.66 | 24.69 | 1,029,247 | +0.03(+0.11%) |
Apr 29, 2019 | 24.69 | 24.69 | 24.65 | 24.66 | 436,561 | -0.03(-0.11%) |
Apr 26, 2019 | 24.71 | 24.71 | 24.69 | 24.69 | 783,053 | +0.03(+0.11%) |
Apr 25, 2019 | 24.65 | 24.67 | 24.63 | 24.66 | 465,308 | +0.00(+0.00%) |
Apr 24, 2019 | 24.65 | 24.66 | 24.63 | 24.66 | 1,051,558 | +0.05(+0.21%) |
Apr 23, 2019 | 24.60 | 24.61 | 24.58 | 24.61 | 668,601 | +0.04(+0.18%) |
Apr 22, 2019 | 24.61 | 24.61 | 24.56 | 24.56 | 711,376 | -0.03(-0.14%) |
Apr 18, 2019 | 24.57 | 24.61 | 24.57 | 24.60 | 680,405 | +0.03(+0.14%) |
Apr 17, 2019 | 24.55 | 24.58 | 24.55 | 24.56 | 828,501 | -0.02(-0.07%) |
Apr 16, 2019 | 24.60 | 24.60 | 24.56 | 24.58 | 595,511 | -0.03(-0.11%) |
Apr 15, 2019 | 24.59 | 24.61 | 24.58 | 24.61 | 656,935 | +0.01(+0.03%) |
Apr 12, 2019 | 24.61 | 24.62 | 24.58 | 24.60 | 629,599 | -0.04(-0.18%) |
Apr 11, 2019 | 24.66 | 24.67 | 24.63 | 24.64 | 2,718,885 | -0.03(-0.11%) |
Apr 10, 2019 | 24.68 | 24.68 | 24.65 | 24.67 | 515,391 | +0.03(+0.11%) |
Apr 09, 2019 | 24.65 | 24.65 | 24.62 | 24.64 | 2,670,093 | +0.02(+0.07%) |
Apr 08, 2019 | 24.66 | 24.66 | 24.61 | 24.63 | 996,756 | +0.00(+0.00%) |
Apr 05, 2019 | 24.62 | 24.63 | 24.61 | 24.63 | 926,369 | +0.02(+0.07%) |
Apr 04, 2019 | 24.58 | 24.63 | 24.58 | 24.61 | 1,430,664 | +0.01(+0.03%) |
Apr 03, 2019 | 24.60 | 24.61 | 24.58 | 24.60 | 887,933 | -0.02(-0.07%) |
Apr 02, 2019 | 24.62 | 24.63 | 24.60 | 24.62 | 1,517,375 | +0.00(+0.00%) |
Apr 01, 2019 | 24.68 | 24.68 | 24.59 | 24.62 | 2,380,983 | -0.09(-0.37%) |
Mar 29, 2019 | 24.69 | 24.72 | 24.67 | 24.71 | 831,064 | -0.03(-0.11%) |
Mar 28, 2019 | 24.72 | 24.73 | 24.69 | 24.73 | 2,240,694 | +0.01(+0.04%) |
Mar 27, 2019 | 24.70 | 24.74 | 24.68 | 24.73 | 940,622 | +0.04(+0.18%) |
Mar 26, 2019 | 24.66 | 24.69 | 24.64 | 24.68 | 504,827 | +0.01(+0.03%) |
Mar 25, 2019 | 24.65 | 24.71 | 24.61 | 24.67 | 1,066,914 | +0.05(+0.21%) |
Mar 22, 2019 | 24.58 | 24.62 | 24.55 | 24.62 | 2,603,733 | +0.11(+0.46%) |
Mar 21, 2019 | 24.51 | 24.52 | 24.49 | 24.51 | 630,030 | +0.03(+0.11%) |
Mar 20, 2019 | 24.43 | 24.49 | 24.40 | 24.48 | 581,623 | +0.09(+0.35%) |
Mar 19, 2019 | 24.41 | 24.41 | 24.37 | 24.40 | 2,654,676 | -0.01(-0.04%) |
Mar 18, 2019 | 24.41 | 24.41 | 24.39 | 24.41 | 926,852 | +0.01(+0.04%) |
Mar 15, 2019 | 24.40 | 24.41 | 24.38 | 24.40 | 416,398 | +0.04(+0.18%) |
Mar 14, 2019 | 24.40 | 24.40 | 24.35 | 24.35 | 394,643 | -0.03(-0.11%) |
Mar 13, 2019 | 24.41 | 24.41 | 24.37 | 24.38 | 478,374 | -0.02(-0.07%) |
Mar 12, 2019 | 24.36 | 24.41 | 24.35 | 24.40 | 1,014,067 | +0.05(+0.21%) |
Mar 11, 2019 | 24.35 | 24.35 | 24.31 | 24.35 | 962,257 | -0.02(-0.07%) |
Mar 08, 2019 | 24.34 | 24.36 | 24.30 | 24.36 | 740,970 | +0.04(+0.18%) |
Mar 07, 2019 | 24.30 | 24.35 | 24.28 | 24.32 | 537,455 | +0.06(+0.25%) |
Mar 06, 2019 | 24.23 | 24.28 | 24.23 | 24.26 | 1,090,825 | +0.02(+0.07%) |
Mar 05, 2019 | 24.22 | 24.24 | 24.20 | 24.24 | 1,160,302 | +0.02(+0.07%) |
Mar 04, 2019 | 24.22 | 24.22 | 24.20 | 24.22 | 1,344,943 | +0.04(+0.18%) |
Mar 01, 2019 | 24.22 | 24.24 | 24.15 | 24.18 | 3,075,922 | -0.02(-0.10%) |
Feb 28, 2019 | 24.27 | 24.27 | 24.20 | 24.20 | 1,610,956 | -0.05(-0.21%) |
Feb 27, 2019 | 24.27 | 24.29 | 24.26 | 24.26 | 1,301,362 | -0.04(-0.18%) |
Feb 26, 2019 | 24.31 | 24.32 | 24.27 | 24.30 | 628,686 | +0.03(+0.14%) |
Feb 25, 2019 | 24.29 | 24.29 | 24.25 | 24.27 | 846,492 | -0.03(-0.11%) |
Feb 22, 2019 | 24.27 | 24.30 | 24.24 | 24.29 | 568,362 | +0.05(+0.21%) |
Feb 21, 2019 | 24.25 | 24.25 | 24.21 | 24.24 | 919,368 | -0.03(-0.11%) |
Feb 20, 2019 | 24.28 | 24.30 | 24.26 | 24.27 | 1,101,200 | -0.03(-0.11%) |
Feb 19, 2019 | 24.25 | 24.30 | 24.25 | 24.29 | 7,742,113 | +0.05(+0.21%) |
Feb 15, 2019 | 24.23 | 24.27 | 24.22 | 24.24 | 866,786 | +0.01(+0.04%) |
Feb 14, 2019 | 24.27 | 24.27 | 24.23 | 24.23 | 775,400 | +0.02(+0.07%) |
Feb 13, 2019 | 24.19 | 24.23 | 24.19 | 24.21 | 767,219 | -0.03(-0.14%) |
Feb 12, 2019 | 24.26 | 24.26 | 24.21 | 24.25 | 2,482,528 | +0.00(+0.00%) |
Feb 11, 2019 | 24.22 | 24.25 | 24.22 | 24.25 | 360,231 | -0.03(-0.11%) |
Feb 08, 2019 | 24.22 | 24.28 | 24.22 | 24.27 | 497,953 | +0.03(+0.11%) |
Feb 07, 2019 | 24.26 | 24.26 | 24.20 | 24.25 | 1,813,952 | +0.03(+0.11%) |
Feb 06, 2019 | 24.24 | 24.25 | 24.19 | 24.22 | 772,015 | +0.03(+0.11%) |
Feb 05, 2019 | 24.19 | 24.22 | 24.17 | 24.20 | 745,351 | +0.05(+0.21%) |
Feb 04, 2019 | 24.17 | 24.17 | 24.11 | 24.14 | 3,072,710 | -0.03(-0.11%) |
Feb 01, 2019 | 24.23 | 24.23 | 24.15 | 24.17 | 2,148,265 | -0.07(-0.28%) |
Jan 31, 2019 | 24.19 | 24.25 | 24.16 | 24.24 | 884,001 | +0.09(+0.36%) |
Jan 30, 2019 | 24.10 | 24.15 | 24.08 | 24.15 | 489,625 | +0.05(+0.21%) |
Jan 29, 2019 | 24.06 | 24.10 | 24.05 | 24.10 | 743,050 | +0.03(+0.14%) |
Jan 28, 2019 | 24.06 | 24.07 | 24.05 | 24.06 | 761,834 | +0.02(+0.07%) |
Jan 25, 2019 | 24.07 | 24.07 | 24.04 | 24.05 | 697,664 | -0.01(-0.04%) |
Jan 24, 2019 | 24.07 | 24.09 | 24.04 | 24.06 | 1,315,024 | +0.04(+0.18%) |
Jan 23, 2019 | 24.03 | 24.03 | 24.00 | 24.01 | 1,194,545 | -0.02(-0.07%) |
Jan 22, 2019 | 24.01 | 24.04 | 23.99 | 24.03 | 2,536,452 | +0.07(+0.29%) |
Jan 18, 2019 | 23.94 | 24.00 | 23.94 | 23.96 | 1,191,220 | -0.01(-0.04%) |
Jan 17, 2019 | 24.00 | 24.01 | 23.97 | 23.97 | 1,358,960 | -0.03(-0.11%) |
Jan 16, 2019 | 23.95 | 24.00 | 23.95 | 24.00 | 1,275,360 | +0.00(+0.00%) |
Jan 15, 2019 | 24.03 | 24.03 | 23.98 | 24.00 | 757,336 | -0.02(-0.07%) |
Jan 14, 2019 | 24.05 | 24.05 | 23.99 | 24.01 | 539,231 | +0.01(+0.04%) |
Jan 11, 2019 | 24.02 | 24.03 | 24.00 | 24.00 | 554,161 | +0.02(+0.07%) |
Jan 10, 2019 | 24.03 | 24.03 | 23.95 | 23.99 | 1,672,492 | -0.03(-0.11%) |
Jan 09, 2019 | 24.00 | 24.02 | 23.99 | 24.01 | 1,376,243 | +0.03(+0.11%) |
Jan 08, 2019 | 23.96 | 24.04 | 23.96 | 23.99 | 1,364,360 | -0.01(-0.04%) |
Jan 07, 2019 | 24.02 | 24.06 | 24.00 | 24.00 | 1,677,215 | -0.03(-0.11%) |
Jan 04, 2019 | 24.05 | 24.06 | 24.02 | 24.02 | 2,642,860 | -0.09(-0.39%) |
Jan 03, 2019 | 24.01 | 24.12 | 24.01 | 24.12 | 1,448,192 | +0.10(+0.43%) |
Jan 02, 2019 | 23.96 | 24.04 | 23.96 | 24.01 | 5,150,607 | +0.03(+0.11%) |
Dec 31, 2018 | 23.94 | 24.00 | 23.94 | 23.99 | 1,780,328 | +0.05(+0.22%) |
Dec 28, 2018 | 23.88 | 23.94 | 23.88 | 23.94 | 1,177,171 | +0.06(+0.25%) |
Dec 27, 2018 | 23.82 | 23.91 | 23.82 | 23.88 | 1,771,465 | +0.06(+0.25%) |
Dec 26, 2018 | 23.91 | 23.94 | 23.82 | 23.82 | 1,447,236 | -0.08(-0.32%) |
Dec 24, 2018 | 23.91 | 23.93 | 23.86 | 23.89 | 627,306 | +0.03(+0.13%) |
Dec 21, 2018 | 23.89 | 23.90 | 23.84 | 23.86 | 968,533 | +0.00(+0.02%) |
Dec 20, 2018 | 24.02 | 24.02 | 23.86 | 23.86 | 1,515,770 | -0.03(-0.14%) |
Dec 19, 2018 | 23.86 | 23.94 | 23.86 | 23.89 | 1,189,753 | +0.02(+0.08%) |
Dec 18, 2018 | 23.84 | 23.89 | 23.80 | 23.87 | 1,440,584 | +0.09(+0.36%) |
Dec 17, 2018 | 23.74 | 23.81 | 23.74 | 23.79 | 1,236,060 | +0.04(+0.18%) |
Dec 14, 2018 | 23.78 | 23.80 | 23.73 | 23.74 | 1,093,873 | -0.02(-0.07%) |
Dec 13, 2018 | 23.74 | 23.78 | 23.72 | 23.76 | 1,493,885 | +0.03(+0.11%) |
Dec 12, 2018 | 23.74 | 23.78 | 23.70 | 23.74 | 4,374,133 | -0.01(-0.04%) |
Dec 11, 2018 | 23.76 | 23.78 | 23.72 | 23.74 | 5,371,747 | -0.01(-0.04%) |
Dec 10, 2018 | 23.81 | 23.81 | 23.74 | 23.75 | 1,255,468 | +0.00(+0.00%) |
Dec 07, 2018 | 23.68 | 23.75 | 23.63 | 23.75 | 1,061,162 | +0.05(+0.22%) |
Dec 06, 2018 | 23.69 | 23.72 | 23.64 | 23.70 | 699,674 | +0.04(+0.18%) |
Dec 04, 2018 | 23.62 | 23.68 | 23.62 | 23.66 | 2,239,081 | +0.06(+0.26%) |
Dec 03, 2018 | 23.56 | 23.60 | 23.52 | 23.60 | 755,175 | +0.04(+0.19%) |
Nov 30, 2018 | 23.53 | 23.56 | 23.52 | 23.55 | 441,509 | -0.01(-0.04%) |
Nov 29, 2018 | 23.54 | 23.56 | 23.51 | 23.56 | 975,624 | +0.05(+0.22%) |
Nov 28, 2018 | 23.53 | 23.55 | 23.49 | 23.51 | 1,515,154 | -0.01(-0.04%) |
Nov 27, 2018 | 23.48 | 23.55 | 23.48 | 23.52 | 3,246,087 | +0.03(+0.11%) |
Nov 26, 2018 | 23.50 | 23.53 | 23.49 | 23.49 | 480,800 | +0.00(+0.00%) |
Nov 23, 2018 | 23.49 | 23.54 | 23.49 | 23.49 | 369,033 | -0.03(-0.11%) |
Nov 21, 2018 | 23.52 | 23.52 | 23.52 | 0 | +0.02(+0.07%) | |
Nov 20, 2018 | 23.49 | 23.52 | 23.47 | 23.50 | 1,054,454 | -0.02(-0.07%) |
Nov 19, 2018 | 23.48 | 23.52 | 23.48 | 23.52 | 456,896 | +0.02(+0.07%) |
Nov 16, 2018 | 23.43 | 23.50 | 23.42 | 23.50 | 581,910 | +0.07(+0.29%) |
Nov 15, 2018 | 23.43 | 23.44 | 23.41 | 23.43 | 1,067,976 | +0.01(+0.04%) |
Nov 14, 2018 | 23.40 | 23.44 | 23.39 | 23.43 | 853,893 | +0.03(+0.11%) |
Nov 13, 2018 | 23.40 | 23.42 | 23.36 | 23.40 | 775,884 | +0.00(+0.00%) |
Nov 12, 2018 | 23.37 | 23.40 | 23.37 | 23.40 | 549,088 | +0.03(+0.11%) |
Nov 09, 2018 | 23.36 | 23.40 | 23.36 | 23.37 | 1,111,418 | +0.02(+0.07%) |
Nov 08, 2018 | 23.40 | 23.40 | 23.35 | 23.36 | 4,517,076 | -0.02(-0.07%) |
Nov 07, 2018 | 23.39 | 23.43 | 23.37 | 23.37 | 874,344 | +0.00(+0.00%) |
Nov 06, 2018 | 23.38 | 23.38 | 23.34 | 23.37 | 1,032,248 | +0.03(+0.11%) |
Nov 05, 2018 | 23.38 | 23.38 | 23.34 | 23.35 | 1,176,329 | -0.03(-0.11%) |
Nov 02, 2018 | 23.40 | 23.43 | 23.36 | 23.37 | 4,309,125 | -0.04(-0.18%) |
Nov 01, 2018 | 23.42 | 23.43 | 23.38 | 23.42 | 462,608 | +0.01(+0.04%) |
Oct 31, 2018 | 23.43 | 23.45 | 23.41 | 23.41 | 519,500 | -0.05(-0.22%) |
Oct 30, 2018 | 23.48 | 23.48 | 23.44 | 23.46 | 368,815 | -0.04(-0.18%) |
Oct 29, 2018 | 23.53 | 23.53 | 23.48 | 23.50 | 616,124 | +0.01(+0.04%) |
Oct 26, 2018 | 23.47 | 23.52 | 23.47 | 23.49 | 370,235 | +0.05(+0.22%) |
Oct 25, 2018 | 23.45 | 23.48 | 23.43 | 23.44 | 483,268 | -0.03(-0.15%) |
Oct 24, 2018 | 23.42 | 23.48 | 23.42 | 23.48 | 778,496 | +0.06(+0.26%) |
Oct 23, 2018 | 23.45 | 23.45 | 23.40 | 23.42 | 424,679 | +0.04(+0.18%) |
Oct 22, 2018 | 23.41 | 23.41 | 23.36 | 23.37 | 460,114 | -0.02(-0.07%) |
Oct 19, 2018 | 23.40 | 23.40 | 23.36 | 23.39 | 428,275 | -0.03(-0.15%) |
Oct 18, 2018 | 23.42 | 23.43 | 23.38 | 23.42 | 274,610 | +0.00(+0.00%) |
Oct 17, 2018 | 23.48 | 23.48 | 23.42 | 23.42 | 1,198,229 | -0.03(-0.15%) |
Oct 16, 2018 | 23.44 | 23.48 | 23.43 | 23.46 | 608,848 | +0.02(+0.07%) |
Oct 15, 2018 | 23.45 | 23.48 | 23.43 | 23.44 | 1,284,747 | -0.04(-0.18%) |
Oct 12, 2018 | 23.48 | 23.51 | 23.45 | 23.48 | 583,788 | +0.02(+0.09%) |
Oct 11, 2018 | 23.40 | 23.48 | 23.40 | 23.46 | 938,280 | +0.06(+0.24%) |
Oct 10, 2018 | 23.37 | 23.41 | 23.37 | 23.41 | 542,055 | +0.00(+0.00%) |
Oct 09, 2018 | 23.38 | 23.42 | 23.37 | 23.41 | 710,819 | +0.03(+0.11%) |
Oct 08, 2018 | 23.37 | 23.41 | 23.37 | 23.38 | 787,220 | -0.02(-0.07%) |
Oct 05, 2018 | 23.33 | 23.42 | 23.33 | 23.40 | 765,980 | -0.06(-0.25%) |
Oct 04, 2018 | 23.49 | 23.49 | 23.42 | 23.46 | 537,548 | -0.04(-0.18%) |
Oct 03, 2018 | 23.60 | 23.60 | 23.49 | 23.50 | 675,586 | -0.10(-0.43%) |
Oct 02, 2018 | 23.60 | 23.62 | 23.59 | 23.60 | 722,049 | +0.02(+0.07%) |
Oct 01, 2018 | 23.58 | 23.61 | 23.57 | 23.59 | 359,531 | -0.03(-0.14%) |
Sep 28, 2018 | 23.64 | 23.64 | 23.59 | 23.62 | 571,785 | +0.03(+0.11%) |
Sep 27, 2018 | 23.60 | 23.60 | 23.56 | 23.59 | 452,256 | +0.03(+0.14%) |
Sep 26, 2018 | 23.54 | 23.59 | 23.54 | 23.56 | 665,204 | +0.03(+0.11%) |
Sep 25, 2018 | 23.54 | 23.54 | 23.53 | 23.54 | 615,254 | -0.01(-0.04%) |
Sep 24, 2018 | 23.54 | 23.58 | 23.54 | 23.54 | 273,698 | -0.02(-0.07%) |
Sep 21, 2018 | 23.54 | 23.57 | 23.54 | 23.56 | 440,277 | +0.00(+0.00%) |
Sep 20, 2018 | 23.54 | 23.57 | 23.54 | 23.56 | 400,071 | +0.02(+0.07%) |
Sep 19, 2018 | 23.54 | 23.57 | 23.53 | 23.54 | 609,667 | -0.04(-0.18%) |
Sep 18, 2018 | 23.60 | 23.62 | 23.58 | 23.59 | 447,622 | -0.06(-0.25%) |
Sep 17, 2018 | 23.59 | 23.66 | 23.59 | 23.65 | 320,569 | +0.00(+0.00%) |
Sep 14, 2018 | 23.65 | 23.66 | 23.62 | 23.65 | 448,019 | -0.03(-0.11%) |
Sep 13, 2018 | 23.67 | 23.69 | 23.64 | 23.67 | 661,083 | +0.02(+0.07%) |
Sep 12, 2018 | 23.66 | 23.67 | 23.65 | 23.65 | 469,041 | +0.01(+0.04%) |
Sep 11, 2018 | 23.68 | 23.68 | 23.62 | 23.65 | 573,528 | -0.05(-0.22%) |
Sep 10, 2018 | 23.69 | 23.70 | 23.68 | 23.70 | 420,212 | +0.01(+0.04%) |
Sep 07, 2018 | 23.68 | 23.70 | 23.67 | 23.69 | 294,925 | -0.04(-0.18%) |
Sep 06, 2018 | 23.71 | 23.74 | 23.70 | 23.73 | 379,268 | +0.02(+0.07%) |
Sep 05, 2018 | 23.71 | 23.72 | 23.70 | 23.71 | 474,995 | +0.00(+0.00%) |
Sep 04, 2018 | 23.83 | 23.83 | 23.71 | 23.71 | 587,735 | -0.04(-0.18%) |
Aug 31, 2018 | 23.76 | 23.76 | 23.76 | 0 | +0.02(+0.07%) | |
Aug 30, 2018 | 23.73 | 23.76 | 23.73 | 23.74 | 759,688 | +0.00(+0.00%) |
Aug 29, 2018 | 23.72 | 23.76 | 23.71 | 23.74 | 598,287 | +0.01(+0.04%) |
Aug 28, 2018 | 23.76 | 23.76 | 23.73 | 23.73 | 431,452 | -0.03(-0.14%) |
Aug 27, 2018 | 23.78 | 23.79 | 23.76 | 23.76 | 428,563 | -0.03(-0.14%) |
Aug 24, 2018 | 23.78 | 23.81 | 23.76 | 23.80 | 286,735 | +0.03(+0.11%) |
Aug 23, 2018 | 23.77 | 23.79 | 23.77 | 23.77 | 420,211 | +0.00(+0.00%) |
Aug 22, 2018 | 23.79 | 23.80 | 23.76 | 23.77 | 356,139 | +0.01(+0.04%) |
Aug 21, 2018 | 23.81 | 23.81 | 23.75 | 23.76 | 492,481 | -0.03(-0.14%) |
Aug 20, 2018 | 23.79 | 23.80 | 23.76 | 23.80 | 711,632 | +0.05(+0.21%) |
Aug 17, 2018 | 23.75 | 23.77 | 23.72 | 23.75 | 362,711 | +0.03(+0.11%) |
Aug 16, 2018 | 23.76 | 23.76 | 23.71 | 23.72 | 386,209 | +0.00(+0.02%) |
Aug 15, 2018 | 23.68 | 23.76 | 23.68 | 23.72 | 472,099 | +0.02(+0.09%) |
Aug 14, 2018 | 23.72 | 23.72 | 23.70 | 23.70 | 319,622 | -0.03(-0.11%) |
Aug 13, 2018 | 23.72 | 23.73 | 23.69 | 23.72 | 450,789 | -0.02(-0.07%) |
Aug 10, 2018 | 23.71 | 23.76 | 23.64 | 23.74 | 598,756 | +0.11(+0.47%) |
Aug 09, 2018 | 23.62 | 23.65 | 23.61 | 23.63 | 733,092 | +0.04(+0.18%) |
Aug 08, 2018 | 23.62 | 23.62 | 23.58 | 23.59 | 532,642 | -0.04(-0.18%) |
Aug 07, 2018 | 23.66 | 23.66 | 23.61 | 23.63 | 1,571,697 | -0.03(-0.11%) |
Aug 06, 2018 | 23.64 | 23.66 | 23.63 | 23.65 | 336,017 | +0.05(+0.22%) |
Aug 03, 2018 | 23.62 | 23.62 | 23.59 | 23.60 | 420,576 | +0.02(+0.07%) |
Aug 02, 2018 | 23.58 | 23.59 | 23.55 | 23.59 | 417,126 | +0.00(+0.00%) |
Aug 01, 2018 | 23.55 | 23.61 | 23.55 | 23.59 | 721,175 | -0.02(-0.07%) |
Jul 31, 2018 | 23.59 | 23.63 | 23.58 | 23.60 | 395,531 | +0.03(+0.11%) |
Jul 30, 2018 | 23.59 | 23.60 | 23.56 | 23.58 | 278,291 | -0.01(-0.04%) |
Jul 27, 2018 | 23.61 | 23.61 | 23.56 | 23.59 | 344,291 | +0.00(+0.00%) |
Jul 26, 2018 | 23.60 | 23.60 | 23.57 | 23.59 | 320,488 | -0.02(-0.07%) |
Jul 25, 2018 | 23.57 | 23.62 | 23.57 | 23.60 | 437,709 | +0.04(+0.16%) |
Jul 24, 2018 | 23.57 | 23.57 | 23.54 | 23.57 | 238,375 | +0.00(+0.02%) |
Jul 23, 2018 | 23.59 | 23.60 | 23.56 | 23.56 | 375,393 | -0.08(-0.32%) |
Jul 20, 2018 | 23.65 | 23.69 | 23.62 | 23.64 | 336,981 | -0.04(-0.18%) |
Jul 19, 2018 | 23.65 | 23.70 | 23.65 | 23.68 | 915,348 | +0.03(+0.14%) |
Jul 18, 2018 | 23.65 | 23.67 | 23.63 | 23.65 | 385,014 | -0.01(-0.04%) |
Jul 17, 2018 | 23.67 | 23.68 | 23.65 | 23.65 | 389,702 | -0.03(-0.11%) |
Jul 16, 2018 | 23.68 | 23.70 | 23.65 | 23.68 | 275,322 | -0.03(-0.11%) |
Jul 13, 2018 | 23.69 | 23.70 | 23.67 | 23.70 | 237,065 | +0.04(+0.18%) |
Jul 12, 2018 | 23.67 | 23.68 | 23.64 | 23.66 | 287,598 | +0.01(+0.04%) |
Jul 11, 2018 | 23.66 | 23.68 | 23.63 | 23.65 | 675,318 | +0.02(+0.07%) |
Jul 10, 2018 | 23.65 | 23.65 | 23.62 | 23.64 | 704,542 | -0.02(-0.07%) |
Jul 09, 2018 | 23.63 | 23.66 | 23.63 | 23.65 | 514,676 | -0.01(-0.04%) |
Jul 06, 2018 | 23.66 | 23.68 | 23.65 | 23.66 | 958,763 | +0.01(+0.04%) |
Jul 05, 2018 | 23.64 | 23.66 | 23.62 | 23.65 | 632,509 | +0.03(+0.14%) |
Jul 03, 2018 | 23.62 | 23.62 | 23.62 | 0 | +0.03(+0.14%) |