Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.35 | 25.35 | 25.16 | 25.20 | 3,359 | -0.06(-0.23%) |
Jul 30, 2019 | 25.33 | 25.33 | 25.21 | 25.26 | 7,251 | -0.05(-0.21%) |
Jul 29, 2019 | 25.39 | 25.39 | 25.28 | 25.32 | 12,268 | +0.02(+0.10%) |
Jul 26, 2019 | 25.28 | 25.30 | 25.24 | 25.29 | 2,600 | +0.04(+0.16%) |
Jul 25, 2019 | 25.23 | 25.27 | 25.19 | 25.25 | 59,252 | -0.09(-0.36%) |
Jul 24, 2019 | 25.27 | 25.38 | 25.27 | 25.34 | 32,279 | +0.08(+0.32%) |
Jul 23, 2019 | 25.25 | 25.27 | 25.23 | 25.26 | 11,852 | +0.00(+0.02%) |
Jul 22, 2019 | 25.27 | 25.28 | 25.25 | 25.25 | 15,793 | -0.02(-0.08%) |
Jul 19, 2019 | 25.28 | 25.36 | 25.27 | 25.28 | 5,800 | -0.09(-0.36%) |
Jul 18, 2019 | 25.22 | 25.40 | 25.22 | 25.37 | 17,353 | +0.08(+0.31%) |
Jul 17, 2019 | 25.31 | 25.31 | 25.24 | 25.29 | 2,533 | +0.05(+0.19%) |
Jul 16, 2019 | 25.32 | 25.32 | 25.21 | 25.24 | 28,434 | -0.05(-0.20%) |
Jul 15, 2019 | 25.20 | 25.33 | 25.19 | 25.29 | 16,123 | +0.02(+0.09%) |
Jul 12, 2019 | 25.27 | 25.27 | 25.16 | 25.27 | 10,300 | +0.06(+0.25%) |
Jul 11, 2019 | 25.35 | 25.35 | 25.18 | 25.21 | 11,678 | -0.09(-0.37%) |
Jul 10, 2019 | 25.12 | 25.33 | 25.12 | 25.30 | 13,324 | +0.13(+0.52%) |
Jul 09, 2019 | 25.25 | 25.25 | 25.14 | 25.17 | 15,149 | -0.07(-0.28%) |
Jul 08, 2019 | 25.01 | 25.29 | 25.01 | 25.24 | 7,807 | +0.00(+0.01%) |
Jul 05, 2019 | 25.35 | 25.36 | 25.15 | 25.24 | 11,000 | -0.17(-0.67%) |
Jul 03, 2019 | 25.32 | 25.47 | 25.32 | 25.41 | 3,100 | +0.11(+0.44%) |
Jul 02, 2019 | 25.15 | 25.32 | 25.15 | 25.30 | 18,078 | +0.11(+0.43%) |
Jul 01, 2019 | 25.17 | 25.21 | 25.08 | 25.19 | 12,819 | +0.03(+0.10%) |
Jun 28, 2019 | 25.17 | 25.22 | 25.13 | 25.17 | 4,100 | -0.08(-0.33%) |
Jun 27, 2019 | 25.18 | 25.28 | 25.16 | 25.25 | 4,075 | +0.14(+0.56%) |
Jun 26, 2019 | 25.29 | 25.29 | 25.11 | 25.11 | 7,420 | -0.19(-0.77%) |
Jun 25, 2019 | 25.31 | 25.37 | 25.25 | 25.30 | 12,462 | -0.06(-0.23%) |
Jun 24, 2019 | 25.36 | 25.36 | 25.14 | 25.36 | 7,663 | +0.07(+0.28%) |
Jun 21, 2019 | 25.41 | 25.43 | 25.27 | 25.29 | 7,700 | -0.19(-0.74%) |
Jun 20, 2019 | 25.23 | 25.51 | 25.23 | 25.48 | 13,298 | +0.14(+0.57%) |
Jun 19, 2019 | 25.25 | 25.34 | 25.16 | 25.34 | 19,808 | +0.12(+0.48%) |
Jun 18, 2019 | 25.05 | 25.26 | 25.05 | 25.21 | 26,570 | +0.09(+0.34%) |
Jun 17, 2019 | 25.11 | 25.15 | 25.06 | 25.13 | 9,237 | -0.03(-0.12%) |
Jun 14, 2019 | 25.14 | 25.16 | 25.11 | 25.16 | 9,500 | +0.05(+0.21%) |
Jun 13, 2019 | 25.06 | 25.13 | 25.05 | 25.11 | 6,907 | +0.05(+0.18%) |
Jun 12, 2019 | 25.00 | 25.07 | 24.99 | 25.06 | 26,267 | +0.06(+0.25%) |
Jun 11, 2019 | 25.01 | 25.05 | 24.91 | 25.00 | 22,775 | -0.05(-0.19%) |
Jun 10, 2019 | 25.01 | 25.08 | 25.01 | 25.05 | 3,833 | -0.04(-0.18%) |
Jun 07, 2019 | 25.12 | 25.20 | 25.06 | 25.09 | 8,000 | +0.08(+0.32%) |
Jun 06, 2019 | 24.93 | 25.07 | 24.93 | 25.01 | 9,312 | -0.02(-0.08%) |
Jun 05, 2019 | 25.00 | 25.03 | 24.95 | 25.03 | 3,325 | +0.19(+0.76%) |
Jun 04, 2019 | 24.73 | 24.85 | 24.73 | 24.84 | 4,978 | +0.09(+0.37%) |
Jun 03, 2019 | 24.78 | 24.79 | 24.68 | 24.75 | 10,927 | +0.04(+0.15%) |
May 31, 2019 | 24.38 | 24.75 | 24.38 | 24.71 | 4,900 | +0.01(+0.04%) |
May 30, 2019 | 24.81 | 24.81 | 24.51 | 24.70 | 40,679 | +0.00(+0.00%) |
May 29, 2019 | 24.82 | 24.82 | 24.63 | 24.70 | 20,239 | -0.16(-0.66%) |
May 28, 2019 | 24.82 | 24.98 | 24.82 | 24.86 | 8,631 | -0.06(-0.25%) |
May 24, 2019 | 24.87 | 24.93 | 24.87 | 24.93 | 900 | +0.06(+0.24%) |
May 23, 2019 | 24.83 | 24.87 | 24.82 | 24.87 | 5,250 | -0.05(-0.21%) |
May 22, 2019 | 24.83 | 24.92 | 24.83 | 24.92 | 3,104 | +0.06(+0.22%) |
May 21, 2019 | 24.91 | 24.91 | 24.82 | 24.86 | 8,164 | -0.01(-0.05%) |
May 20, 2019 | 24.94 | 24.94 | 24.82 | 24.88 | 10,492 | -0.08(-0.31%) |
May 17, 2019 | 24.93 | 25.02 | 24.87 | 24.96 | 1,100 | -0.08(-0.34%) |
May 16, 2019 | 24.88 | 25.07 | 24.88 | 25.04 | 3,762 | +0.15(+0.62%) |
May 15, 2019 | 24.83 | 24.91 | 24.83 | 24.89 | 4,662 | -0.00(-0.02%) |
May 14, 2019 | 24.62 | 24.91 | 24.62 | 24.89 | 4,741 | +0.16(+0.63%) |
May 13, 2019 | 24.71 | 24.79 | 24.67 | 24.73 | 2,049 | -0.16(-0.66%) |
May 10, 2019 | 24.82 | 24.96 | 24.62 | 24.90 | 13,000 | +0.08(+0.33%) |
May 09, 2019 | 24.86 | 24.86 | 24.65 | 24.82 | 21,657 | -0.02(-0.09%) |
May 08, 2019 | 24.88 | 24.94 | 24.80 | 24.84 | 34,496 | -0.05(-0.19%) |
May 07, 2019 | 24.93 | 24.94 | 24.80 | 24.88 | 16,318 | -0.17(-0.68%) |
May 06, 2019 | 24.77 | 25.11 | 24.71 | 25.05 | 57,761 | -0.07(-0.30%) |
May 03, 2019 | 25.24 | 25.24 | 25.03 | 25.13 | 23,000 | +0.12(+0.48%) |
May 02, 2019 | 25.00 | 25.13 | 24.92 | 25.01 | 22,966 | -0.07(-0.30%) |
May 01, 2019 | 25.07 | 25.18 | 25.04 | 25.09 | 50,659 | +0.01(+0.02%) |
Apr 30, 2019 | 24.98 | 25.13 | 24.95 | 25.08 | 12,245 | +0.13(+0.52%) |
Apr 29, 2019 | 24.91 | 25.04 | 24.91 | 24.95 | 48,287 | -0.05(-0.21%) |
Apr 26, 2019 | 24.92 | 25.10 | 24.92 | 25.00 | 21,200 | +0.02(+0.10%) |
Apr 25, 2019 | 24.87 | 25.03 | 24.86 | 24.98 | 288,218 | +0.08(+0.32%) |
Apr 24, 2019 | 24.95 | 24.99 | 24.87 | 24.90 | 613,112 | +0.04(+0.18%) |
Apr 23, 2019 | 24.68 | 24.89 | 24.68 | 24.86 | 15,474 | +0.10(+0.38%) |
Apr 22, 2019 | 24.68 | 24.85 | 24.68 | 24.76 | 4,135 | -0.04(-0.16%) |
Apr 18, 2019 | 24.68 | 24.86 | 24.68 | 24.80 | 21,800 | +0.03(+0.10%) |
Apr 17, 2019 | 24.88 | 24.89 | 24.77 | 24.77 | 16,507 | -0.20(-0.81%) |
Apr 16, 2019 | 25.05 | 25.05 | 24.93 | 24.98 | 6,405 | -0.04(-0.17%) |
Apr 15, 2019 | 25.09 | 25.09 | 25.02 | 25.02 | 14,105 | -0.02(-0.06%) |
Apr 12, 2019 | 25.31 | 25.31 | 24.99 | 25.04 | 26,900 | -0.04(-0.17%) |
Apr 11, 2019 | 25.21 | 25.21 | 25.02 | 25.08 | 6,566 | +0.00(+0.01%) |
Apr 10, 2019 | 24.80 | 25.12 | 24.80 | 25.07 | 21,721 | -0.02(-0.08%) |
Apr 09, 2019 | 25.03 | 25.14 | 25.03 | 25.10 | 8,234 | +0.03(+0.12%) |
Apr 08, 2019 | 24.94 | 25.11 | 24.94 | 25.07 | 13,370 | -0.03(-0.12%) |
Apr 05, 2019 | 25.01 | 25.15 | 25.01 | 25.09 | 12,800 | +0.02(+0.06%) |
Apr 04, 2019 | 25.01 | 25.11 | 25.01 | 25.08 | 2,574 | +0.02(+0.08%) |
Apr 03, 2019 | 24.96 | 25.09 | 24.96 | 25.06 | 12,112 | +0.00(+0.00%) |
Apr 02, 2019 | 24.97 | 25.22 | 24.94 | 25.06 | 31,612 | +0.03(+0.12%) |
Apr 01, 2019 | 25.05 | 25.08 | 24.97 | 25.03 | 41,808 | -0.09(-0.36%) |
Mar 29, 2019 | 25.20 | 25.20 | 25.01 | 25.12 | 10,000 | -0.07(-0.30%) |
Mar 28, 2019 | 25.22 | 25.22 | 25.17 | 25.19 | 11,975 | -0.07(-0.28%) |
Mar 27, 2019 | 25.30 | 25.30 | 25.21 | 25.27 | 8,646 | +0.04(+0.14%) |
Mar 26, 2019 | 25.11 | 25.23 | 25.11 | 25.23 | 8,166 | +0.12(+0.50%) |
Mar 25, 2019 | 25.12 | 25.14 | 25.11 | 25.11 | 1,242 | +0.04(+0.14%) |
Mar 22, 2019 | 24.88 | 25.24 | 24.88 | 25.07 | 54,900 | -0.10(-0.39%) |
Mar 21, 2019 | 25.05 | 25.18 | 25.05 | 25.17 | 5,954 | +0.08(+0.31%) |
Mar 20, 2019 | 24.76 | 25.14 | 24.76 | 25.09 | 4,456 | +0.05(+0.21%) |
Mar 19, 2019 | 24.94 | 25.10 | 24.93 | 25.04 | 5,534 | +0.05(+0.20%) |
Mar 18, 2019 | 25.36 | 25.36 | 24.95 | 24.99 | 20,909 | -0.05(-0.18%) |
Mar 15, 2019 | 24.78 | 25.08 | 24.78 | 25.04 | 12,500 | +0.10(+0.40%) |
Mar 14, 2019 | 25.00 | 25.00 | 24.92 | 24.93 | 4,354 | -0.05(-0.22%) |
Mar 13, 2019 | 24.93 | 24.99 | 24.92 | 24.99 | 14,609 | +0.05(+0.22%) |
Mar 12, 2019 | 24.84 | 24.99 | 24.84 | 24.93 | 11,832 | +0.09(+0.37%) |
Mar 11, 2019 | 24.50 | 24.89 | 24.50 | 24.84 | 17,725 | +0.07(+0.29%) |
Mar 08, 2019 | 24.77 | 24.77 | 24.76 | 24.77 | 3,700 | -0.01(-0.04%) |
Mar 07, 2019 | 24.80 | 24.84 | 24.71 | 24.78 | 17,226 | +0.02(+0.08%) |
Mar 06, 2019 | 24.71 | 24.79 | 24.69 | 24.76 | 4,812 | -0.02(-0.08%) |
Mar 05, 2019 | 24.70 | 24.79 | 24.70 | 24.78 | 7,160 | -0.02(-0.10%) |
Mar 04, 2019 | 24.59 | 24.82 | 24.59 | 24.80 | 9,830 | +0.03(+0.13%) |
Mar 01, 2019 | 24.79 | 24.86 | 24.65 | 24.77 | 51,300 | -0.05(-0.20%) |
Feb 28, 2019 | 24.65 | 24.90 | 24.65 | 24.82 | 10,918 | -0.05(-0.20%) |
Feb 27, 2019 | 24.65 | 24.89 | 24.65 | 24.87 | 3,815 | -0.08(-0.34%) |
Feb 26, 2019 | 24.84 | 24.96 | 24.84 | 24.95 | 2,695 | +0.11(+0.44%) |
Feb 25, 2019 | 24.97 | 24.97 | 24.79 | 24.85 | 12,452 | -0.06(-0.26%) |
Feb 22, 2019 | 25.00 | 25.00 | 24.83 | 24.91 | 9,900 | +0.12(+0.48%) |
Feb 21, 2019 | 24.79 | 24.83 | 24.79 | 24.79 | 4,918 | -0.12(-0.48%) |
Feb 20, 2019 | 24.99 | 25.00 | 24.86 | 24.91 | 2,925 | -0.01(-0.02%) |
Feb 19, 2019 | 24.88 | 24.99 | 24.88 | 24.91 | 14,677 | +0.12(+0.50%) |
Feb 15, 2019 | 24.77 | 24.87 | 24.72 | 24.79 | 5,500 | +0.02(+0.08%) |
Feb 14, 2019 | 24.78 | 24.83 | 24.74 | 24.77 | 1,506 | -0.03(-0.12%) |
Feb 13, 2019 | 24.70 | 24.82 | 24.70 | 24.80 | 42,355 | +0.01(+0.05%) |
Feb 12, 2019 | 24.90 | 24.90 | 24.72 | 24.79 | 19,014 | -0.05(-0.19%) |
Feb 11, 2019 | 24.83 | 24.84 | 24.82 | 24.83 | 17,365 | -0.06(-0.22%) |
Feb 08, 2019 | 25.09 | 25.09 | 24.81 | 24.89 | 2,200 | +0.12(+0.48%) |
Feb 07, 2019 | 24.72 | 24.77 | 24.72 | 24.77 | 3,557 | -0.00(-0.02%) |
Feb 06, 2019 | 25.00 | 25.00 | 24.73 | 24.77 | 3,115 | +0.02(+0.09%) |
Feb 05, 2019 | 24.99 | 24.99 | 24.69 | 24.75 | 7,317 | +0.07(+0.28%) |
Feb 04, 2019 | 24.70 | 24.74 | 24.67 | 24.68 | 7,771 | +0.00(+0.02%) |
Feb 01, 2019 | 24.77 | 24.85 | 24.61 | 24.68 | 60,500 | -0.12(-0.46%) |
Jan 31, 2019 | 24.58 | 24.84 | 24.58 | 24.80 | 7,073 | +0.07(+0.26%) |
Jan 30, 2019 | 24.53 | 24.74 | 24.53 | 24.73 | 3,603 | +0.07(+0.26%) |
Jan 29, 2019 | 24.65 | 24.68 | 24.57 | 24.66 | 8,567 | +0.04(+0.14%) |
Jan 28, 2019 | 24.58 | 24.66 | 24.58 | 24.63 | 620 | -0.02(-0.08%) |
Jan 25, 2019 | 24.53 | 24.65 | 24.47 | 24.65 | 70,500 | +0.05(+0.20%) |
Jan 24, 2019 | 24.40 | 24.64 | 24.40 | 24.60 | 8,321 | +0.09(+0.37%) |
Jan 23, 2019 | 24.58 | 24.58 | 24.48 | 24.51 | 4,871 | +0.02(+0.08%) |
Jan 22, 2019 | 24.60 | 24.60 | 24.43 | 24.49 | 66,614 | -0.03(-0.12%) |
Jan 18, 2019 | 24.60 | 24.60 | 24.46 | 24.52 | 13,600 | -0.06(-0.24%) |
Jan 17, 2019 | 24.55 | 24.58 | 24.50 | 24.58 | 3,191 | +0.03(+0.12%) |
Jan 16, 2019 | 24.72 | 24.72 | 24.42 | 24.55 | 5,559 | +0.05(+0.22%) |
Jan 15, 2019 | 24.40 | 24.54 | 24.40 | 24.50 | 3,664 | +0.05(+0.18%) |
Jan 14, 2019 | 24.54 | 24.55 | 24.40 | 24.45 | 9,468 | +0.00(+0.00%) |
Jan 11, 2019 | 24.56 | 24.64 | 24.36 | 24.45 | 16,200 | -0.12(-0.51%) |
Jan 10, 2019 | 24.59 | 24.63 | 24.43 | 24.57 | 16,930 | +0.00(+0.02%) |
Jan 09, 2019 | 24.30 | 24.57 | 24.09 | 24.57 | 45,928 | +0.09(+0.37%) |
Jan 08, 2019 | 24.45 | 24.55 | 24.44 | 24.48 | 6,066 | +0.04(+0.14%) |
Jan 07, 2019 | 24.68 | 24.69 | 24.28 | 24.45 | 24,586 | +0.23(+0.93%) |
Jan 04, 2019 | 23.89 | 24.50 | 23.89 | 24.22 | 9,800 | -0.34(-1.38%) |
Jan 03, 2019 | 24.45 | 24.60 | 24.45 | 24.56 | 35,087 | +0.13(+0.53%) |
Jan 02, 2019 | 24.15 | 24.50 | 24.15 | 24.43 | 39,940 | +0.12(+0.49%) |
Dec 31, 2018 | 24.34 | 24.34 | 24.21 | 24.31 | 11,300 | -0.14(-0.57%) |
Dec 28, 2018 | 24.21 | 24.45 | 24.21 | 24.45 | 76,300 | +0.19(+0.78%) |
Dec 27, 2018 | 24.31 | 24.36 | 24.10 | 24.26 | 28,271 | -0.37(-1.49%) |
Dec 26, 2018 | 24.34 | 24.63 | 24.11 | 24.63 | 10,110 | +0.34(+1.39%) |
Dec 24, 2018 | 24.48 | 24.59 | 24.19 | 24.29 | 7,300 | -0.29(-1.18%) |
Dec 21, 2018 | 24.44 | 24.80 | 24.44 | 24.58 | 12,900 | +0.04(+0.15%) |
Dec 20, 2018 | 24.47 | 24.76 | 24.47 | 24.54 | 23,751 | -0.04(-0.15%) |
Dec 19, 2018 | 24.84 | 24.84 | 24.56 | 24.58 | 33,394 | -0.19(-0.75%) |
Dec 18, 2018 | 24.86 | 24.86 | 24.61 | 24.77 | 10,612 | +0.09(+0.35%) |
Dec 17, 2018 | 24.87 | 24.99 | 24.23 | 24.68 | 17,749 | -0.35(-1.39%) |
Dec 14, 2018 | 24.86 | 25.07 | 24.86 | 25.03 | 2,900 | -0.04(-0.18%) |
Dec 13, 2018 | 25.05 | 25.19 | 25.02 | 25.07 | 12,993 | -0.03(-0.10%) |
Dec 12, 2018 | 25.20 | 25.20 | 25.10 | 25.10 | 37,265 | +0.01(+0.05%) |
Dec 11, 2018 | 25.15 | 25.17 | 25.05 | 25.09 | 5,626 | +0.00(+0.02%) |
Dec 10, 2018 | 25.12 | 25.18 | 24.86 | 25.08 | 13,433 | -0.06(-0.23%) |
Dec 07, 2018 | 25.19 | 25.38 | 25.07 | 25.14 | 14,300 | -0.02(-0.08%) |
Dec 06, 2018 | 25.11 | 25.19 | 25.05 | 25.16 | 24,346 | -0.04(-0.16%) |
Dec 04, 2018 | 25.11 | 25.36 | 25.11 | 25.20 | 21,300 | -0.11(-0.44%) |
Dec 03, 2018 | 25.22 | 25.32 | 25.21 | 25.31 | 38,470 | +0.13(+0.52%) |
Nov 30, 2018 | 25.15 | 25.39 | 25.04 | 25.18 | 27,000 | -0.00(-0.00%) |
Nov 29, 2018 | 25.06 | 25.26 | 25.05 | 25.18 | 16,742 | +0.02(+0.08%) |
Nov 28, 2018 | 25.00 | 25.20 | 24.96 | 25.16 | 9,060 | +0.23(+0.92%) |
Nov 27, 2018 | 24.88 | 25.02 | 24.88 | 24.93 | 19,964 | -0.12(-0.48%) |
Nov 26, 2018 | 24.98 | 25.05 | 24.98 | 25.05 | 10,855 | +0.09(+0.36%) |
Nov 23, 2018 | 25.05 | 25.05 | 24.96 | 24.96 | 14,000 | -0.09(-0.36%) |
Nov 21, 2018 | 25.05 | 25.05 | 25.05 | 0 | +0.02(+0.08%) | |
Nov 20, 2018 | 25.11 | 25.36 | 25.01 | 25.03 | 8,016 | -0.17(-0.67%) |
Nov 19, 2018 | 25.20 | 25.23 | 25.09 | 25.20 | 2,900 | +0.07(+0.28%) |
Nov 16, 2018 | 25.20 | 25.20 | 25.09 | 25.13 | 2,000 | +0.03(+0.11%) |
Nov 15, 2018 | 25.21 | 25.36 | 25.02 | 25.10 | 4,356 | -0.07(-0.27%) |
Nov 14, 2018 | 25.13 | 25.29 | 25.10 | 25.17 | 9,035 | +0.22(+0.88%) |
Nov 13, 2018 | 25.21 | 25.25 | 24.95 | 24.95 | 7,371 | -0.35(-1.39%) |
Nov 12, 2018 | 25.30 | 25.41 | 25.21 | 25.30 | 12,892 | +0.00(+0.01%) |
Nov 09, 2018 | 25.22 | 25.32 | 25.22 | 25.30 | 2,300 | -0.00(-0.02%) |
Nov 08, 2018 | 25.37 | 25.38 | 25.27 | 25.30 | 1,826 | -0.04(-0.14%) |
Nov 07, 2018 | 25.34 | 25.38 | 25.30 | 25.34 | 4,972 | +0.13(+0.53%) |
Nov 06, 2018 | 25.10 | 25.21 | 25.10 | 25.21 | 5,635 | -0.01(-0.05%) |
Nov 05, 2018 | 25.20 | 25.30 | 25.10 | 25.22 | 5,858 | +0.15(+0.60%) |
Nov 02, 2018 | 25.15 | 25.28 | 24.97 | 25.07 | 32,800 | -0.03(-0.12%) |
Nov 01, 2018 | 25.06 | 25.27 | 24.95 | 25.10 | 9,234 | +0.19(+0.76%) |
Oct 31, 2018 | 25.09 | 25.17 | 24.91 | 24.91 | 16,533 | +0.06(+0.24%) |
Oct 30, 2018 | 24.50 | 24.85 | 24.50 | 24.85 | 18,232 | +0.51(+2.07%) |
Oct 29, 2018 | 24.72 | 25.02 | 24.34 | 24.34 | 6,296 | -0.23(-0.92%) |
Oct 26, 2018 | 24.79 | 24.79 | 24.30 | 24.57 | 3,800 | -0.27(-1.09%) |
Oct 25, 2018 | 24.64 | 24.96 | 24.64 | 24.84 | 10,269 | +0.22(+0.88%) |
Oct 24, 2018 | 24.89 | 24.94 | 24.56 | 24.62 | 9,193 | -0.54(-2.13%) |
Oct 23, 2018 | 25.03 | 25.18 | 24.75 | 25.16 | 5,105 | -0.05(-0.20%) |
Oct 22, 2018 | 25.42 | 25.42 | 25.21 | 25.21 | 4,843 | -0.20(-0.80%) |
Oct 19, 2018 | 25.57 | 25.58 | 25.29 | 25.41 | 5,100 | -0.02(-0.09%) |
Oct 18, 2018 | 25.57 | 25.62 | 25.37 | 25.44 | 8,636 | -0.21(-0.83%) |
Oct 17, 2018 | 25.64 | 25.76 | 25.64 | 25.65 | 3,123 | -0.05(-0.19%) |
Oct 16, 2018 | 25.53 | 25.87 | 25.53 | 25.70 | 11,771 | +0.26(+1.01%) |
Oct 15, 2018 | 25.35 | 25.51 | 25.10 | 25.44 | 12,390 | +0.13(+0.52%) |
Oct 12, 2018 | 25.60 | 25.60 | 25.19 | 25.31 | 8,500 | +0.15(+0.60%) |
Oct 11, 2018 | 25.46 | 25.69 | 25.16 | 25.16 | 12,247 | -0.48(-1.87%) |
Oct 10, 2018 | 26.31 | 26.31 | 25.64 | 25.64 | 5,234 | -0.76(-2.88%) |
Oct 09, 2018 | 26.17 | 26.42 | 26.17 | 26.40 | 10,409 | +0.12(+0.46%) |
Oct 08, 2018 | 26.18 | 26.36 | 26.18 | 26.28 | 7,194 | -0.09(-0.34%) |
Oct 05, 2018 | 26.45 | 26.45 | 26.26 | 26.37 | 22,500 | -0.04(-0.15%) |
Oct 04, 2018 | 26.52 | 26.66 | 26.41 | 26.41 | 4,990 | -0.32(-1.20%) |
Oct 03, 2018 | 26.80 | 26.80 | 26.73 | 26.73 | 3,598 | +0.11(+0.41%) |
Oct 02, 2018 | 26.77 | 26.77 | 26.62 | 26.62 | 17,904 | -0.23(-0.86%) |
Oct 01, 2018 | 26.89 | 26.95 | 26.81 | 26.85 | 8,368 | +0.10(+0.37%) |
Sep 28, 2018 | 26.62 | 26.85 | 26.62 | 26.75 | 8,600 | -0.02(-0.07%) |
Sep 27, 2018 | 26.53 | 26.78 | 26.53 | 26.77 | 2,546 | +0.21(+0.78%) |
Sep 26, 2018 | 26.81 | 26.91 | 26.56 | 26.56 | 8,063 | -0.26(-0.98%) |
Sep 25, 2018 | 26.76 | 26.87 | 26.76 | 26.83 | 3,763 | +0.06(+0.24%) |
Sep 24, 2018 | 26.77 | 26.86 | 26.76 | 26.76 | 3,567 | -0.14(-0.52%) |
Sep 21, 2018 | 26.81 | 26.97 | 26.81 | 26.90 | 8,618 | +0.09(+0.33%) |
Sep 20, 2018 | 26.71 | 26.89 | 26.71 | 26.81 | 18,984 | +0.10(+0.37%) |
Sep 19, 2018 | 26.69 | 26.77 | 26.67 | 26.71 | 10,735 | -0.00(-0.00%) |
Sep 18, 2018 | 26.64 | 26.77 | 26.64 | 26.71 | 5,831 | +0.14(+0.54%) |
Sep 17, 2018 | 26.72 | 26.72 | 26.57 | 26.57 | 7,802 | -0.23(-0.87%) |
Sep 14, 2018 | 26.71 | 26.80 | 26.64 | 26.80 | 39,083 | +0.09(+0.34%) |
Sep 13, 2018 | 26.63 | 26.78 | 26.63 | 26.71 | 19,496 | +0.10(+0.38%) |
Sep 12, 2018 | 26.66 | 26.68 | 26.47 | 26.61 | 39,696 | -0.10(-0.39%) |
Sep 11, 2018 | 26.59 | 26.74 | 26.54 | 26.71 | 19,859 | +0.09(+0.33%) |
Sep 10, 2018 | 26.56 | 26.65 | 26.46 | 26.63 | 36,816 | +0.17(+0.66%) |
Sep 07, 2018 | 26.58 | 26.58 | 26.43 | 26.45 | 3,407 | -0.08(-0.30%) |
Sep 06, 2018 | 26.72 | 26.80 | 26.53 | 26.53 | 13,160 | -0.29(-1.08%) |
Sep 05, 2018 | 26.77 | 26.85 | 26.66 | 26.82 | 14,215 | +0.02(+0.07%) |
Sep 04, 2018 | 27.07 | 27.07 | 26.74 | 26.80 | 34,837 | -0.28(-1.03%) |
Aug 31, 2018 | 27.08 | 27.08 | 27.08 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 27.09 | 27.12 | 27.00 | 27.07 | 19,547 | -0.13(-0.50%) |
Aug 29, 2018 | 27.04 | 27.29 | 27.04 | 27.21 | 10,106 | +0.13(+0.49%) |
Aug 28, 2018 | 27.28 | 27.28 | 26.96 | 27.07 | 14,959 | -0.03(-0.11%) |
Aug 27, 2018 | 27.09 | 27.18 | 27.08 | 27.10 | 8,377 | +0.21(+0.78%) |
Aug 24, 2018 | 26.91 | 26.94 | 26.84 | 26.89 | 3,607 | +0.16(+0.59%) |
Aug 23, 2018 | 26.57 | 26.79 | 26.57 | 26.73 | 3,809 | -0.06(-0.21%) |
Aug 22, 2018 | 26.59 | 26.89 | 26.59 | 26.79 | 13,987 | +0.16(+0.60%) |
Aug 21, 2018 | 26.48 | 26.76 | 26.48 | 26.63 | 5,460 | +0.16(+0.60%) |
Aug 20, 2018 | 26.44 | 26.54 | 26.44 | 26.47 | 11,994 | +0.06(+0.23%) |
Aug 17, 2018 | 26.36 | 26.41 | 26.25 | 26.41 | 7,917 | +0.16(+0.61%) |
Aug 16, 2018 | 26.31 | 26.38 | 26.25 | 26.25 | 8,347 | +0.22(+0.84%) |
Aug 15, 2018 | 26.44 | 26.44 | 26.01 | 26.03 | 8,475 | -0.43(-1.63%) |
Aug 14, 2018 | 26.34 | 26.55 | 26.34 | 26.46 | 2,713 | +0.17(+0.65%) |
Aug 13, 2018 | 26.50 | 26.60 | 26.27 | 26.29 | 11,854 | -0.26(-0.98%) |
Aug 10, 2018 | 26.66 | 26.66 | 26.40 | 26.55 | 7,516 | -0.26(-0.97%) |
Aug 09, 2018 | 26.81 | 26.92 | 26.70 | 26.81 | 12,339 | +0.03(+0.11%) |
Aug 08, 2018 | 26.79 | 26.79 | 26.74 | 26.78 | 3,799 | +0.01(+0.04%) |
Aug 07, 2018 | 26.74 | 26.88 | 26.74 | 26.77 | 3,987 | +0.22(+0.83%) |
Aug 06, 2018 | 26.59 | 26.69 | 26.52 | 26.55 | 25,419 | -0.05(-0.19%) |
Aug 03, 2018 | 26.62 | 26.74 | 26.60 | 26.60 | 3,908 | -0.09(-0.34%) |
Aug 02, 2018 | 26.53 | 26.69 | 26.53 | 26.69 | 4,319 | +0.04(+0.15%) |