Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.93 | 22.94 | 22.90 | 22.91 | 1,187 | -0.03(-0.14%) |
Apr 29, 2019 | 22.86 | 22.95 | 22.86 | 22.95 | 1,253 | +0.11(+0.46%) |
Apr 26, 2019 | 22.83 | 22.84 | 22.83 | 22.84 | 614 | +0.00(+0.01%) |
Apr 25, 2019 | 22.83 | 22.84 | 22.81 | 22.84 | 1,352 | -0.08(-0.35%) |
Apr 24, 2019 | 22.92 | 22.92 | 22.92 | 22.92 | 564 | -0.19(-0.80%) |
Apr 23, 2019 | 23.13 | 23.13 | 23.10 | 23.10 | 415 | -0.12(-0.50%) |
Apr 22, 2019 | 23.24 | 23.25 | 23.22 | 23.22 | 1,114 | +0.06(+0.25%) |
Apr 18, 2019 | 23.15 | 23.18 | 23.14 | 23.16 | 1,741 | -0.04(-0.19%) |
Apr 17, 2019 | 23.20 | 23.20 | 23.20 | 23.20 | 535 | +0.10(+0.44%) |
Apr 16, 2019 | 23.16 | 23.16 | 23.08 | 23.10 | 853 | -0.09(-0.40%) |
Apr 15, 2019 | 23.20 | 23.27 | 23.20 | 23.20 | 910 | +0.05(+0.23%) |
Apr 12, 2019 | 23.12 | 23.14 | 23.12 | 23.14 | 409 | +0.16(+0.71%) |
Apr 11, 2019 | 23.09 | 23.10 | 22.98 | 22.98 | 1,107 | -0.07(-0.30%) |
Apr 10, 2019 | 23.03 | 23.05 | 23.03 | 23.05 | 531 | +0.07(+0.32%) |
Apr 09, 2019 | 23.02 | 23.02 | 22.97 | 22.98 | 712 | -0.05(-0.23%) |
Apr 08, 2019 | 23.00 | 23.03 | 23.00 | 23.03 | 537 | +0.22(+0.96%) |
Apr 05, 2019 | 22.82 | 22.82 | 22.81 | 22.81 | 1,331 | +0.06(+0.27%) |
Apr 04, 2019 | 22.70 | 22.76 | 22.67 | 22.75 | 1,047 | -0.13(-0.57%) |
Apr 03, 2019 | 22.88 | 22.88 | 22.88 | 22.88 | 670 | +0.21(+0.94%) |
Apr 02, 2019 | 22.63 | 22.66 | 22.62 | 22.66 | 1,756 | -0.02(-0.08%) |
Apr 01, 2019 | 22.62 | 22.68 | 22.62 | 22.68 | 5,776 | +0.30(+1.35%) |
Mar 29, 2019 | 22.38 | 22.38 | 22.38 | 153 | +0.00(+0.00%) | |
Mar 28, 2019 | 22.37 | 22.38 | 22.37 | 22.38 | 311 | -0.00(-0.00%) |
Mar 27, 2019 | 22.50 | 22.50 | 22.38 | 22.38 | 2,337 | -0.11(-0.49%) |
Mar 26, 2019 | 22.52 | 22.54 | 22.49 | 22.49 | 1,015 | +0.10(+0.43%) |
Mar 25, 2019 | 22.30 | 22.42 | 22.30 | 22.40 | 1,916 | -0.14(-0.63%) |
Mar 22, 2019 | 22.54 | 22.54 | 22.54 | 22.54 | 204 | -0.18(-0.77%) |
Mar 21, 2019 | 22.71 | 22.71 | 22.71 | 96 | +0.02(+0.07%) | |
Mar 20, 2019 | 22.48 | 22.70 | 22.32 | 22.70 | 3,323 | +0.07(+0.32%) |
Mar 19, 2019 | 22.69 | 22.69 | 22.63 | 22.63 | 1,777 | +0.15(+0.68%) |
Mar 18, 2019 | 22.49 | 22.51 | 22.42 | 22.47 | 3,286 | +0.10(+0.43%) |
Mar 15, 2019 | 22.45 | 22.45 | 22.38 | 22.38 | 1,332 | -0.12(-0.52%) |
Mar 14, 2019 | 22.60 | 22.60 | 22.49 | 22.49 | 1,826 | -0.23(-1.03%) |
Mar 13, 2019 | 22.80 | 22.80 | 22.68 | 22.73 | 1,409 | +0.19(+0.82%) |
Mar 12, 2019 | 22.60 | 22.60 | 22.54 | 22.54 | 767 | +0.05(+0.22%) |
Mar 11, 2019 | 22.45 | 22.51 | 22.45 | 22.49 | 485 | +0.15(+0.66%) |
Mar 08, 2019 | 22.27 | 22.35 | 22.20 | 22.35 | 1,640 | -0.04(-0.17%) |
Mar 07, 2019 | 22.33 | 22.39 | 22.32 | 22.39 | 1,594 | -0.19(-0.84%) |
Mar 06, 2019 | 22.61 | 22.61 | 22.58 | 22.58 | 778 | -0.10(-0.45%) |
Mar 05, 2019 | 22.76 | 22.76 | 22.68 | 22.68 | 1,243 | -0.11(-0.47%) |
Mar 04, 2019 | 22.71 | 22.78 | 22.64 | 22.78 | 1,352 | -0.14(-0.60%) |
Mar 01, 2019 | 23.07 | 23.07 | 22.90 | 22.92 | 922 | -0.10(-0.42%) |
Feb 28, 2019 | 23.05 | 23.05 | 23.02 | 23.02 | 663 | -0.19(-0.80%) |
Feb 27, 2019 | 23.23 | 23.25 | 23.17 | 23.20 | 943 | -0.16(-0.69%) |
Feb 26, 2019 | 23.18 | 23.37 | 23.18 | 23.37 | 1,116 | -0.00(-0.02%) |
Feb 25, 2019 | 23.38 | 23.39 | 23.34 | 23.37 | 958 | -0.03(-0.13%) |
Feb 22, 2019 | 23.26 | 23.40 | 23.26 | 23.40 | 1,537 | +0.30(+1.28%) |
Feb 21, 2019 | 23.08 | 23.10 | 23.08 | 23.10 | 1,059 | -0.01(-0.06%) |
Feb 20, 2019 | 23.05 | 23.12 | 23.05 | 23.12 | 552 | +0.15(+0.66%) |
Feb 19, 2019 | 22.92 | 22.96 | 22.92 | 22.96 | 892 | +0.16(+0.70%) |
Feb 15, 2019 | 22.67 | 22.80 | 22.67 | 22.80 | 2,870 | +0.46(+2.05%) |
Feb 14, 2019 | 22.28 | 22.42 | 22.28 | 22.35 | 8,211 | -0.01(-0.04%) |
Feb 13, 2019 | 22.42 | 22.42 | 22.36 | 22.36 | 995 | -0.04(-0.17%) |
Feb 12, 2019 | 22.30 | 22.39 | 22.30 | 22.39 | 481 | +0.15(+0.66%) |
Feb 11, 2019 | 22.29 | 22.29 | 22.25 | 22.25 | 584 | -0.12(-0.52%) |
Feb 08, 2019 | 22.40 | 22.40 | 22.32 | 22.37 | 1,127 | +0.02(+0.09%) |
Feb 07, 2019 | 22.58 | 22.58 | 22.29 | 22.35 | 8,835 | -0.35(-1.55%) |
Feb 06, 2019 | 22.67 | 22.70 | 22.67 | 22.70 | 519 | -0.02(-0.09%) |
Feb 05, 2019 | 22.63 | 22.72 | 22.63 | 22.72 | 1,246 | +0.17(+0.76%) |
Feb 04, 2019 | 22.33 | 22.56 | 22.33 | 22.55 | 193,184 | +0.11(+0.48%) |
Feb 01, 2019 | 22.39 | 22.44 | 22.39 | 22.44 | 512 | +0.05(+0.24%) |
Jan 31, 2019 | 22.43 | 22.44 | 22.35 | 22.38 | 1,107 | +0.12(+0.52%) |
Jan 30, 2019 | 22.10 | 22.36 | 22.10 | 22.27 | 10,812 | +0.55(+2.51%) |
Jan 29, 2019 | 21.72 | 21.72 | 21.72 | 2 | +0.00(+0.00%) | |
Jan 28, 2019 | 21.72 | 21.72 | 21.72 | 21.72 | 240 | -0.16(-0.71%) |
Jan 25, 2019 | 21.73 | 21.88 | 21.73 | 21.88 | 2,358 | +0.35(+1.61%) |
Jan 24, 2019 | 21.48 | 21.53 | 21.44 | 21.53 | 1,931 | +0.08(+0.39%) |
Jan 23, 2019 | 21.45 | 21.45 | 21.45 | 214 | +0.00(+0.00%) | |
Jan 22, 2019 | 21.45 | 21.47 | 21.45 | 21.45 | 581 | -0.40(-1.83%) |
Jan 18, 2019 | 21.84 | 21.86 | 21.84 | 21.85 | 1,332 | +0.15(+0.67%) |
Jan 17, 2019 | 21.70 | 21.70 | 21.70 | 21.70 | 184 | +0.12(+0.58%) |
Jan 16, 2019 | 21.63 | 21.63 | 21.58 | 21.58 | 436 | -0.01(-0.03%) |
Jan 15, 2019 | 21.59 | 21.59 | 21.59 | 21.59 | 282 | +0.20(+0.96%) |
Jan 14, 2019 | 21.32 | 21.38 | 21.32 | 21.38 | 410 | +0.01(+0.05%) |
Jan 11, 2019 | 21.34 | 21.43 | 21.32 | 21.37 | 14,455 | -0.05(-0.23%) |
Jan 10, 2019 | 21.21 | 21.42 | 21.21 | 21.42 | 4,174 | -0.01(-0.05%) |
Jan 09, 2019 | 21.25 | 21.44 | 21.22 | 21.43 | 22,789 | +0.50(+2.38%) |
Jan 08, 2019 | 20.91 | 20.95 | 20.77 | 20.93 | 20,464 | +0.27(+1.32%) |
Jan 07, 2019 | 20.48 | 20.74 | 20.45 | 20.66 | 4,763 | +0.24(+1.19%) |
Jan 04, 2019 | 20.23 | 20.41 | 20.23 | 20.41 | 84,376 | +0.40(+2.00%) |
Jan 03, 2019 | 19.96 | 20.02 | 19.80 | 20.02 | 548 | -0.07(-0.34%) |
Jan 02, 2019 | 20.11 | 20.16 | 20.08 | 20.08 | 4,219 | +0.44(+2.24%) |
Dec 31, 2018 | 19.64 | 19.64 | 19.64 | 260 | +0.00(+0.00%) | |
Dec 28, 2018 | 19.68 | 19.89 | 19.63 | 19.64 | 7,894 | +0.08(+0.40%) |
Dec 27, 2018 | 19.33 | 19.57 | 19.26 | 19.57 | 2,841 | +0.48(+2.50%) |
Dec 26, 2018 | 19.19 | 19.19 | 18.83 | 19.09 | 42,901 | -0.02(-0.10%) |
Dec 24, 2018 | 19.03 | 19.11 | 19.03 | 19.11 | 1,742 | -0.20(-1.01%) |
Dec 21, 2018 | 19.51 | 19.54 | 19.30 | 19.30 | 3,485 | -0.31(-1.59%) |
Dec 20, 2018 | 19.66 | 19.66 | 19.46 | 19.62 | 6,626 | -0.29(-1.47%) |
Dec 19, 2018 | 20.28 | 20.30 | 19.91 | 19.91 | 4,363 | +0.03(+0.14%) |
Dec 18, 2018 | 19.93 | 20.01 | 19.88 | 19.88 | 3,625 | -0.11(-0.57%) |
Dec 17, 2018 | 20.29 | 20.29 | 19.99 | 19.99 | 1,627 | -0.24(-1.20%) |
Dec 14, 2018 | 20.46 | 20.48 | 20.24 | 20.24 | 4,327 | -0.40(-1.93%) |
Dec 13, 2018 | 20.83 | 20.84 | 20.64 | 20.64 | 3,423 | -0.17(-0.84%) |
Dec 12, 2018 | 20.81 | 20.81 | 20.81 | 20.81 | 462 | +0.39(+1.90%) |
Dec 11, 2018 | 20.42 | 20.48 | 20.42 | 20.42 | 1,668 | -0.00(-0.00%) |
Dec 10, 2018 | 20.59 | 20.60 | 20.42 | 20.42 | 2,364 | -0.44(-2.12%) |
Dec 07, 2018 | 20.98 | 20.98 | 20.86 | 20.86 | 721 | +0.11(+0.54%) |
Dec 06, 2018 | 20.66 | 20.77 | 20.58 | 20.75 | 19,516 | -0.30(-1.41%) |
Dec 04, 2018 | 21.18 | 21.19 | 21.05 | 21.05 | 23,078 | -0.30(-1.40%) |
Dec 03, 2018 | 21.37 | 21.38 | 21.35 | 21.35 | 1,470 | +0.47(+2.25%) |
Nov 30, 2018 | 20.72 | 20.92 | 20.72 | 20.88 | 1,133 | -0.13(-0.60%) |
Nov 29, 2018 | 20.83 | 21.00 | 20.83 | 21.00 | 1,033 | +0.61(+3.00%) |
Nov 28, 2018 | 20.39 | 20.39 | 20.39 | 20.39 | 223 | -0.14(-0.66%) |
Nov 27, 2018 | 20.62 | 20.64 | 20.36 | 20.53 | 2,114 | -0.40(-1.90%) |
Nov 26, 2018 | 20.87 | 20.93 | 20.86 | 20.93 | 1,239 | +0.19(+0.94%) |
Nov 23, 2018 | 20.89 | 20.89 | 20.73 | 20.73 | 515 | -0.14(-0.65%) |
Nov 21, 2018 | 20.87 | 20.87 | 20.87 | 0 | +0.43(+2.09%) | |
Nov 20, 2018 | 20.49 | 20.49 | 20.36 | 20.44 | 3,941 | -0.51(-2.45%) |
Nov 19, 2018 | 21.03 | 21.04 | 20.96 | 20.96 | 4,021 | -0.26(-1.23%) |
Nov 16, 2018 | 21.30 | 21.30 | 21.20 | 21.22 | 3,090 | +0.04(+0.18%) |
Nov 15, 2018 | 21.20 | 21.20 | 21.13 | 21.18 | 975 | +0.02(+0.09%) |
Nov 14, 2018 | 21.24 | 21.24 | 21.16 | 21.16 | 605 | +0.03(+0.12%) |
Nov 13, 2018 | 21.37 | 21.39 | 21.13 | 21.13 | 606 | -0.12(-0.56%) |
Nov 12, 2018 | 21.46 | 21.47 | 21.25 | 21.25 | 1,994 | -0.17(-0.79%) |
Nov 09, 2018 | 21.67 | 21.67 | 21.33 | 21.42 | 12,569 | -0.58(-2.63%) |
Nov 08, 2018 | 22.13 | 22.15 | 22.00 | 22.00 | 1,210 | -0.16(-0.72%) |
Nov 07, 2018 | 22.28 | 22.31 | 22.16 | 22.16 | 4,753 | +0.09(+0.40%) |
Nov 06, 2018 | 22.17 | 22.17 | 22.01 | 22.07 | 750 | -0.06(-0.27%) |
Nov 05, 2018 | 22.26 | 22.26 | 22.03 | 22.13 | 9,527 | +0.22(+1.02%) |
Nov 02, 2018 | 22.29 | 22.29 | 21.91 | 21.91 | 292,497 | -0.24(-1.09%) |
Nov 01, 2018 | 22.09 | 22.15 | 22.09 | 22.15 | 1,544 | +0.46(+2.13%) |
Oct 31, 2018 | 21.84 | 21.84 | 21.63 | 21.69 | 1,273 | +0.55(+2.59%) |
Oct 30, 2018 | 21.07 | 21.17 | 21.05 | 21.14 | 1,581 | +0.06(+0.28%) |
Oct 29, 2018 | 21.54 | 21.54 | 20.98 | 21.08 | 1,953 | -0.49(-2.29%) |
Oct 26, 2018 | 21.31 | 21.58 | 21.31 | 21.58 | 721 | +0.01(+0.07%) |
Oct 25, 2018 | 21.50 | 21.56 | 21.50 | 21.56 | 788 | +0.09(+0.43%) |
Oct 24, 2018 | 22.15 | 22.15 | 21.47 | 21.47 | 1,625 | -0.59(-2.69%) |
Oct 23, 2018 | 21.85 | 22.06 | 21.85 | 22.06 | 1,206 | -0.45(-1.98%) |
Oct 22, 2018 | 22.40 | 22.51 | 22.40 | 22.51 | 582 | -0.04(-0.17%) |
Oct 19, 2018 | 22.75 | 22.75 | 22.54 | 22.55 | 1,133 | +0.06(+0.26%) |
Oct 18, 2018 | 22.75 | 22.75 | 22.49 | 22.49 | 10,314 | -0.38(-1.66%) |
Oct 17, 2018 | 22.98 | 22.99 | 22.87 | 22.87 | 3,919 | -0.49(-2.12%) |
Oct 16, 2018 | 23.33 | 23.40 | 23.33 | 23.36 | 1,300 | +0.35(+1.52%) |
Oct 15, 2018 | 23.03 | 23.03 | 23.01 | 23.01 | 627 | -0.00(-0.02%) |
Oct 12, 2018 | 23.10 | 23.10 | 22.81 | 23.02 | 1,751 | -0.05(-0.23%) |
Oct 11, 2018 | 23.01 | 23.07 | 23.01 | 23.07 | 542 | +0.01(+0.04%) |
Oct 10, 2018 | 23.51 | 23.51 | 23.06 | 23.06 | 1,097 | -0.81(-3.39%) |
Oct 09, 2018 | 23.83 | 23.97 | 23.83 | 23.87 | 2,461 | -0.13(-0.56%) |
Oct 08, 2018 | 23.99 | 24.04 | 23.88 | 24.01 | 3,629 | -0.07(-0.31%) |
Oct 05, 2018 | 24.18 | 24.18 | 24.08 | 24.08 | 2,575 | -0.22(-0.92%) |
Oct 04, 2018 | 24.61 | 24.61 | 24.20 | 24.30 | 735 | -0.43(-1.73%) |
Oct 03, 2018 | 24.68 | 24.76 | 24.68 | 24.73 | 3,368 | -0.16(-0.62%) |
Oct 02, 2018 | 24.89 | 24.89 | 24.89 | 30 | +0.00(+0.00%) | |
Oct 01, 2018 | 24.88 | 24.93 | 24.88 | 24.89 | 3,435 | +0.22(+0.90%) |
Sep 28, 2018 | 24.66 | 24.66 | 24.66 | 24.66 | 309 | +0.04(+0.15%) |
Sep 27, 2018 | 24.43 | 24.63 | 24.43 | 24.63 | 2,646 | -0.18(-0.71%) |
Sep 26, 2018 | 24.80 | 24.80 | 24.80 | 85 | +0.00(+0.00%) | |
Sep 25, 2018 | 24.93 | 24.93 | 24.80 | 24.80 | 799 | +0.05(+0.22%) |
Sep 24, 2018 | 24.88 | 24.88 | 24.75 | 24.75 | 11,068 | -0.02(-0.08%) |
Sep 21, 2018 | 24.76 | 24.77 | 24.76 | 24.77 | 1,339 | +0.16(+0.63%) |
Sep 20, 2018 | 24.57 | 24.61 | 24.52 | 24.61 | 3,970 | +0.17(+0.72%) |
Sep 19, 2018 | 24.44 | 24.44 | 24.44 | 24.44 | 457 | +0.08(+0.34%) |
Sep 18, 2018 | 24.27 | 24.36 | 24.27 | 24.36 | 1,205 | +0.23(+0.94%) |
Sep 17, 2018 | 24.23 | 24.28 | 24.13 | 24.13 | 2,644 | -0.05(-0.20%) |
Sep 14, 2018 | 24.29 | 24.29 | 24.18 | 24.18 | 824 | -0.07(-0.27%) |
Sep 13, 2018 | 24.17 | 24.27 | 24.16 | 24.24 | 646 | +0.05(+0.22%) |
Sep 12, 2018 | 24.00 | 24.26 | 23.99 | 24.19 | 13,648 | +0.37(+1.54%) |
Sep 11, 2018 | 23.57 | 23.82 | 23.55 | 23.82 | 7,498 | +0.18(+0.78%) |
Sep 10, 2018 | 23.83 | 23.83 | 23.64 | 23.64 | 1,388 | +0.05(+0.20%) |
Sep 07, 2018 | 23.34 | 23.59 | 23.34 | 23.59 | 1,345 | +0.05(+0.21%) |
Sep 06, 2018 | 23.54 | 23.54 | 23.54 | 23.54 | 2,135 | -0.20(-0.86%) |
Sep 05, 2018 | 23.75 | 23.75 | 23.75 | 159 | +0.00(+0.00%) | |
Sep 04, 2018 | 24.09 | 24.09 | 23.70 | 23.75 | 8,971 | -0.67(-2.75%) |
Aug 31, 2018 | 24.42 | 24.42 | 24.42 | 0 | -0.29(-1.16%) | |
Aug 30, 2018 | 24.62 | 24.71 | 24.62 | 24.71 | 840 | -0.26(-1.06%) |
Aug 29, 2018 | 25.00 | 25.01 | 24.97 | 24.97 | 6,880 | -0.02(-0.10%) |
Aug 28, 2018 | 24.99 | 25.04 | 24.99 | 24.99 | 8,966 | -0.06(-0.23%) |
Aug 27, 2018 | 24.97 | 25.07 | 24.97 | 25.05 | 2,531 | +0.42(+1.69%) |
Aug 24, 2018 | 24.68 | 24.69 | 24.64 | 24.64 | 1,965 | +0.28(+1.14%) |
Aug 23, 2018 | 24.44 | 24.44 | 24.36 | 24.36 | 634 | -0.30(-1.24%) |
Aug 22, 2018 | 24.58 | 24.69 | 24.58 | 24.66 | 1,330 | +0.08(+0.31%) |
Aug 21, 2018 | 24.53 | 24.59 | 24.53 | 24.59 | 772 | +0.19(+0.79%) |
Aug 20, 2018 | 24.35 | 24.39 | 24.33 | 24.39 | 539 | +0.09(+0.36%) |
Aug 17, 2018 | 24.12 | 24.32 | 24.12 | 24.31 | 620 | +0.26(+1.06%) |
Aug 16, 2018 | 24.14 | 24.14 | 24.05 | 24.05 | 976 | +0.20(+0.83%) |
Aug 15, 2018 | 23.98 | 23.98 | 23.85 | 23.85 | 1,451 | -0.70(-2.84%) |
Aug 14, 2018 | 24.61 | 24.61 | 24.49 | 24.55 | 1,532 | +0.11(+0.44%) |
Aug 13, 2018 | 24.47 | 24.47 | 24.44 | 24.44 | 799 | -0.28(-1.13%) |
Aug 10, 2018 | 24.72 | 24.72 | 24.72 | 24.72 | 413 | -0.34(-1.35%) |
Aug 09, 2018 | 25.06 | 25.06 | 25.06 | 25.06 | 562 | +0.28(+1.11%) |
Aug 08, 2018 | 24.79 | 24.79 | 24.79 | 24.79 | 216 | -0.19(-0.75%) |
Aug 07, 2018 | 25.53 | 25.53 | 24.97 | 24.97 | 167,283 | -0.51(-2.01%) |
Aug 06, 2018 | 25.42 | 25.51 | 25.42 | 25.49 | 1,110 | +0.18(+0.71%) |
Aug 03, 2018 | 25.31 | 25.31 | 25.31 | 33 | +0.00(+0.00%) | |
Aug 02, 2018 | 25.01 | 25.31 | 25.01 | 25.31 | 3,050 | +0.12(+0.48%) |
Aug 01, 2018 | 25.15 | 25.19 | 25.14 | 25.19 | 56,201 | -0.07(-0.27%) |
Jul 31, 2018 | 25.13 | 25.25 | 25.13 | 25.25 | 12,870 | +0.09(+0.35%) |
Jul 30, 2018 | 25.30 | 25.34 | 25.17 | 25.17 | 689 | -0.07(-0.27%) |
Jul 27, 2018 | 25.25 | 25.25 | 25.22 | 25.23 | 3,621 | -0.14(-0.53%) |
Jul 26, 2018 | 25.35 | 25.37 | 25.31 | 25.37 | 2,464 | +0.23(+0.92%) |
Jul 25, 2018 | 25.01 | 25.14 | 25.01 | 25.14 | 1,283 | -0.02(-0.08%) |
Jul 24, 2018 | 25.37 | 25.38 | 25.16 | 25.16 | 1,489 | +0.20(+0.79%) |
Jul 23, 2018 | 24.97 | 25.01 | 24.96 | 24.96 | 1,713 | -0.13(-0.53%) |
Jul 20, 2018 | 25.21 | 25.21 | 25.09 | 25.09 | 1,883 | -0.04(-0.17%) |
Jul 19, 2018 | 25.12 | 25.15 | 25.08 | 25.13 | 2,635 | -0.18(-0.71%) |
Jul 18, 2018 | 25.22 | 25.34 | 25.22 | 25.31 | 13,908 | -0.15(-0.58%) |
Jul 17, 2018 | 25.46 | 25.46 | 25.46 | 25.46 | 318 | -0.14(-0.55%) |
Jul 13, 2018 | 25.60 | 25.60 | 25.60 | 205 | +0.04(+0.14%) | |
Jul 12, 2018 | 25.49 | 25.56 | 25.49 | 25.56 | 829 | +0.26(+1.03%) |
Jul 11, 2018 | 25.47 | 25.50 | 25.24 | 25.30 | 2,733 | -0.54(-2.09%) |
Jul 10, 2018 | 25.80 | 25.84 | 25.79 | 25.84 | 879 | +0.07(+0.26%) |
Jul 09, 2018 | 25.78 | 25.78 | 25.78 | 25.78 | 606 | +0.36(+1.41%) |
Jul 06, 2018 | 25.14 | 25.42 | 25.14 | 25.42 | 145,667 | +0.33(+1.31%) |
Jul 05, 2018 | 25.07 | 25.09 | 25.05 | 25.09 | 7,783 | +0.06(+0.23%) |
Jul 03, 2018 | 25.03 | 25.03 | 25.03 | 0 | +0.03(+0.12%) | |
Jul 02, 2018 | 25.15 | 25.20 | 24.99 | 25.00 | 17,342 | -0.30(-1.18%) |
Jun 29, 2018 | 25.13 | 25.30 | 25.13 | 25.30 | 1,264 | +0.54(+2.19%) |
Jun 28, 2018 | 24.76 | 24.76 | 24.76 | 24.76 | 167 | -0.08(-0.31%) |
Jun 27, 2018 | 25.07 | 25.12 | 24.84 | 24.84 | 10,535 | -0.06(-0.23%) |
Jun 26, 2018 | 24.90 | 24.90 | 24.90 | 24.90 | 560 | +0.09(+0.36%) |
Jun 25, 2018 | 24.89 | 24.91 | 24.81 | 24.81 | 1,526 | -0.51(-2.01%) |
Jun 22, 2018 | 25.32 | 25.32 | 25.32 | 25.32 | 179 | +0.28(+1.14%) |
Jun 21, 2018 | 25.05 | 25.05 | 25.03 | 25.03 | 905 | -0.15(-0.61%) |
Jun 20, 2018 | 25.19 | 25.19 | 25.19 | 25.19 | 1,283 | -0.34(-1.34%) |
Jun 18, 2018 | 25.53 | 25.53 | 25.53 | 52 | +0.14(+0.55%) | |
Jun 15, 2018 | 25.38 | 25.39 | 25.37 | 25.39 | 2,305 | -0.58(-2.23%) |
Jun 14, 2018 | 25.96 | 25.97 | 25.96 | 25.97 | 1,319 | +0.06(+0.23%) |
Jun 13, 2018 | 25.91 | 25.91 | 25.91 | 25.91 | 326 | -0.06(-0.22%) |
Jun 12, 2018 | 25.97 | 26.07 | 25.97 | 25.97 | 1,523 | -0.16(-0.63%) |
Jun 11, 2018 | 26.17 | 26.17 | 26.12 | 26.13 | 936 | -0.03(-0.13%) |
Jun 08, 2018 | 26.09 | 26.17 | 26.02 | 26.17 | 1,453 | -0.01(-0.04%) |
Jun 07, 2018 | 26.18 | 26.26 | 26.18 | 26.18 | 767 | +0.01(+0.05%) |
Jun 06, 2018 | 26.09 | 26.16 | 26.09 | 26.16 | 140,126 | +0.28(+1.09%) |
Jun 05, 2018 | 25.88 | 25.88 | 25.88 | 25.88 | 237 | +0.21(+0.82%) |
Jun 04, 2018 | 25.69 | 25.70 | 25.67 | 25.67 | 937 | -0.01(-0.04%) |
Jun 01, 2018 | 25.77 | 25.81 | 25.68 | 25.68 | 10,608 | -0.24(-0.93%) |
May 30, 2018 | 25.92 | 25.92 | 25.92 | 4 | +0.68(+2.68%) | |
May 29, 2018 | 25.32 | 25.32 | 25.24 | 25.24 | 979 | -0.34(-1.32%) |
May 25, 2018 | 25.58 | 25.58 | 25.58 | 0 | -0.27(-1.05%) | |
May 24, 2018 | 25.85 | 25.85 | 25.85 | 25.85 | 103 | -0.11(-0.41%) |
May 23, 2018 | 26.05 | 26.05 | 25.93 | 25.96 | 1,482 | -0.44(-1.65%) |
May 21, 2018 | 26.39 | 26.39 | 26.39 | 11 | +0.25(+0.96%) | |
May 18, 2018 | 26.16 | 26.16 | 26.10 | 26.14 | 533 | -0.22(-0.82%) |
May 17, 2018 | 26.35 | 26.36 | 26.35 | 26.36 | 454 | +0.39(+1.51%) |
May 15, 2018 | 25.97 | 25.97 | 25.97 | 12 | +0.17(+0.67%) | |
May 11, 2018 | 25.79 | 25.79 | 25.79 | 1 | +0.00(+0.00%) | |
May 10, 2018 | 25.69 | 25.80 | 25.69 | 25.79 | 3,610 | +0.35(+1.37%) |
May 09, 2018 | 25.40 | 25.50 | 25.40 | 25.45 | 12,379 | +0.45(+1.82%) |
May 08, 2018 | 25.14 | 25.14 | 24.99 | 24.99 | 623 | -0.32(-1.26%) |
May 07, 2018 | 25.12 | 25.45 | 25.12 | 25.31 | 21,622 | +0.21(+0.85%) |
May 04, 2018 | 25.10 | 25.10 | 25.10 | 25.10 | 469 | +0.15(+0.62%) |
May 03, 2018 | 24.94 | 24.94 | 24.94 | 24.94 | 460 | -0.11(-0.42%) |
May 02, 2018 | 25.05 | 25.05 | 25.05 | 25.05 | 1,015 | +0.19(+0.78%) |