Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.59 | 24.68 | 24.59 | 24.68 | 6,036 | +0.09(+0.37%) |
Apr 29, 2019 | 24.65 | 24.65 | 24.50 | 24.59 | 7,006 | -0.12(-0.49%) |
Apr 26, 2019 | 24.68 | 24.71 | 24.61 | 24.71 | 15,216 | +0.06(+0.24%) |
Apr 25, 2019 | 24.66 | 24.69 | 24.62 | 24.65 | 35,067 | +0.09(+0.37%) |
Apr 24, 2019 | 24.49 | 24.65 | 24.49 | 24.56 | 4,202 | +0.16(+0.66%) |
Apr 23, 2019 | 24.31 | 24.42 | 24.31 | 24.40 | 36,928 | +0.13(+0.54%) |
Apr 22, 2019 | 24.33 | 24.33 | 24.25 | 24.27 | 9,494 | -0.06(-0.25%) |
Apr 18, 2019 | 24.33 | 24.33 | 24.33 | 0 | +0.10(+0.41%) | |
Apr 17, 2019 | 24.13 | 24.23 | 24.13 | 24.23 | 15,546 | +0.02(+0.08%) |
Apr 16, 2019 | 24.21 | 24.23 | 24.16 | 24.21 | 16,641 | -0.11(-0.45%) |
Apr 15, 2019 | 24.16 | 24.32 | 24.11 | 24.32 | 7,865 | +0.17(+0.70%) |
Apr 12, 2019 | 24.25 | 24.25 | 24.14 | 24.15 | 11,358 | -0.11(-0.45%) |
Apr 11, 2019 | 24.35 | 24.37 | 24.25 | 24.26 | 15,748 | -0.19(-0.78%) |
Apr 10, 2019 | 24.42 | 24.45 | 24.37 | 24.45 | 5,818 | +0.16(+0.66%) |
Apr 09, 2019 | 24.41 | 24.41 | 24.28 | 24.29 | 3,526 | -0.06(-0.25%) |
Apr 08, 2019 | 24.37 | 24.37 | 24.32 | 24.35 | 3,901 | -0.03(-0.12%) |
Apr 05, 2019 | 24.36 | 24.46 | 24.36 | 24.38 | 5,529 | +0.00(+0.00%) |
Apr 04, 2019 | 24.39 | 24.40 | 24.35 | 24.38 | 6,304 | -0.03(-0.12%) |
Apr 03, 2019 | 24.45 | 24.45 | 24.32 | 24.41 | 7,020 | -0.08(-0.33%) |
Apr 02, 2019 | 24.40 | 24.50 | 24.40 | 24.49 | 8,425 | +0.03(+0.12%) |
Apr 01, 2019 | 24.60 | 24.60 | 24.44 | 24.46 | 2,811 | -0.17(-0.69%) |
Mar 29, 2019 | 24.68 | 24.68 | 24.60 | 24.63 | 5,378 | -0.12(-0.48%) |
Mar 28, 2019 | 24.78 | 24.78 | 24.70 | 24.75 | 11,393 | -0.12(-0.48%) |
Mar 27, 2019 | 24.82 | 24.92 | 24.82 | 24.87 | 10,448 | +0.07(+0.28%) |
Mar 26, 2019 | 24.84 | 24.84 | 24.76 | 24.80 | 12,924 | -0.13(-0.52%) |
Mar 25, 2019 | 24.84 | 24.93 | 24.74 | 24.93 | 13,233 | +0.17(+0.69%) |
Mar 22, 2019 | 24.72 | 24.85 | 24.72 | 24.76 | 16,958 | +0.14(+0.57%) |
Mar 21, 2019 | 24.56 | 24.62 | 24.55 | 24.62 | 24,547 | +0.12(+0.49%) |
Mar 20, 2019 | 24.40 | 24.50 | 24.37 | 24.50 | 28,412 | +0.12(+0.49%) |
Mar 19, 2019 | 24.29 | 24.38 | 24.25 | 24.38 | 3,238 | +0.02(+0.08%) |
Mar 18, 2019 | 24.31 | 24.36 | 24.30 | 24.36 | 11,238 | +0.04(+0.16%) |
Mar 15, 2019 | 24.24 | 24.32 | 24.21 | 24.32 | 15,921 | +0.09(+0.37%) |
Mar 14, 2019 | 24.21 | 24.23 | 24.14 | 24.23 | 4,559 | +0.12(+0.50%) |
Mar 13, 2019 | 24.20 | 24.21 | 24.11 | 24.11 | 12,576 | -0.09(-0.37%) |
Mar 12, 2019 | 24.11 | 24.22 | 24.11 | 24.20 | 15,575 | +0.10(+0.41%) |
Mar 11, 2019 | 24.08 | 24.12 | 24.08 | 24.10 | 4,572 | +0.03(+0.12%) |
Mar 08, 2019 | 24.04 | 24.07 | 23.99 | 24.07 | 3,790 | -0.02(-0.08%) |
Mar 07, 2019 | 23.95 | 24.11 | 23.95 | 24.09 | 15,730 | +0.16(+0.67%) |
Mar 06, 2019 | 23.84 | 23.98 | 23.84 | 23.93 | 13,302 | +0.17(+0.72%) |
Mar 05, 2019 | 23.70 | 23.79 | 23.66 | 23.76 | 12,836 | +0.09(+0.38%) |
Mar 04, 2019 | 23.61 | 23.67 | 23.60 | 23.67 | 20,393 | +0.07(+0.30%) |
Mar 01, 2019 | 23.60 | 23.65 | 23.60 | 23.60 | 6,020 | +0.00(+0.00%) |
Feb 28, 2019 | 23.72 | 23.72 | 23.60 | 23.60 | 12,341 | -0.12(-0.51%) |
Feb 27, 2019 | 23.77 | 23.77 | 23.69 | 23.72 | 12,844 | -0.05(-0.21%) |
Feb 26, 2019 | 23.81 | 23.82 | 23.76 | 23.77 | 13,263 | +0.07(+0.30%) |
Feb 25, 2019 | 23.69 | 23.75 | 23.69 | 23.70 | 22,182 | -0.08(-0.34%) |
Feb 22, 2019 | 23.75 | 23.80 | 23.71 | 23.78 | 12,496 | +0.12(+0.51%) |
Feb 21, 2019 | 23.67 | 23.67 | 23.63 | 23.66 | 4,479 | -0.08(-0.34%) |
Feb 20, 2019 | 23.65 | 23.74 | 23.64 | 23.74 | 9,482 | +0.03(+0.13%) |
Feb 19, 2019 | 23.71 | 23.71 | 23.65 | 23.71 | 14,566 | +0.10(+0.42%) |
Feb 15, 2019 | 23.61 | 23.61 | 23.61 | 0 | -0.09(-0.38%) | |
Feb 14, 2019 | 23.71 | 23.73 | 23.64 | 23.70 | 18,352 | +0.13(+0.55%) |
Feb 13, 2019 | 23.53 | 23.63 | 23.53 | 23.57 | 4,185 | +0.05(+0.21%) |
Feb 12, 2019 | 23.55 | 23.57 | 23.50 | 23.52 | 19,826 | -0.06(-0.25%) |
Feb 11, 2019 | 23.59 | 23.59 | 23.50 | 23.58 | 7,671 | -0.03(-0.13%) |
Feb 08, 2019 | 23.69 | 23.69 | 23.60 | 23.61 | 1,930 | -0.11(-0.46%) |
Feb 07, 2019 | 23.60 | 23.72 | 23.60 | 23.72 | 24,473 | +0.14(+0.59%) |
Feb 06, 2019 | 23.65 | 23.69 | 23.57 | 23.58 | 8,352 | -0.08(-0.34%) |
Feb 05, 2019 | 23.63 | 23.66 | 23.57 | 23.66 | 7,420 | +0.06(+0.25%) |
Feb 04, 2019 | 23.53 | 23.60 | 23.49 | 23.60 | 11,474 | +0.06(+0.25%) |
Feb 01, 2019 | 23.56 | 23.58 | 23.54 | 23.54 | 3,997 | -0.16(-0.68%) |
Jan 31, 2019 | 23.69 | 23.70 | 23.66 | 23.70 | 5,029 | +0.14(+0.59%) |
Jan 30, 2019 | 23.44 | 23.56 | 23.39 | 23.56 | 9,084 | +0.06(+0.26%) |
Jan 29, 2019 | 23.52 | 23.52 | 23.45 | 23.50 | 3,439 | -0.02(-0.09%) |
Jan 28, 2019 | 23.53 | 23.53 | 23.45 | 23.52 | 6,896 | +0.03(+0.13%) |
Jan 25, 2019 | 23.42 | 23.49 | 23.42 | 23.49 | 5,748 | -0.04(-0.17%) |
Jan 24, 2019 | 23.55 | 23.55 | 23.50 | 23.53 | 6,140 | +0.16(+0.68%) |
Jan 23, 2019 | 23.38 | 23.49 | 23.37 | 23.37 | 27,316 | -0.07(-0.30%) |
Jan 22, 2019 | 23.42 | 23.50 | 23.42 | 23.44 | 5,412 | +0.13(+0.56%) |
Jan 21, 2019 | 23.34 | 23.36 | 23.30 | 23.31 | 9,886 | +0.04(+0.17%) |
Jan 18, 2019 | 23.34 | 23.34 | 23.27 | 23.27 | 8,058 | +0.01(+0.04%) |
Jan 17, 2019 | 23.41 | 23.41 | 23.26 | 23.26 | 2,580 | -0.11(-0.47%) |
Jan 16, 2019 | 23.39 | 23.39 | 23.26 | 23.37 | 9,876 | -0.01(-0.04%) |
Jan 15, 2019 | 23.54 | 23.54 | 23.38 | 23.38 | 3,203 | -0.14(-0.60%) |
Jan 14, 2019 | 23.58 | 23.58 | 23.50 | 23.52 | 13,305 | -0.05(-0.21%) |
Jan 11, 2019 | 23.53 | 23.64 | 23.48 | 23.57 | 7,376 | +0.04(+0.17%) |
Jan 10, 2019 | 23.53 | 23.60 | 23.47 | 23.53 | 6,195 | +0.12(+0.51%) |
Jan 09, 2019 | 23.44 | 23.54 | 23.41 | 23.41 | 8,444 | -0.04(-0.17%) |
Jan 08, 2019 | 23.53 | 23.55 | 23.45 | 23.45 | 3,731 | -0.14(-0.59%) |
Jan 07, 2019 | 23.63 | 23.74 | 23.49 | 23.59 | 5,927 | +0.04(+0.17%) |
Jan 04, 2019 | 23.70 | 23.70 | 23.55 | 23.55 | 15,765 | -0.19(-0.80%) |
Jan 03, 2019 | 23.49 | 23.74 | 23.49 | 23.74 | 8,197 | +0.21(+0.89%) |
Jan 02, 2019 | 23.56 | 23.56 | 23.46 | 23.53 | 3,835 | +0.17(+0.73%) |
Dec 31, 2018 | 23.36 | 23.36 | 23.36 | 0 | -0.09(-0.38%) | |
Dec 28, 2018 | 23.51 | 23.58 | 23.45 | 23.45 | 2,097 | -0.30(-1.26%) |
Dec 27, 2018 | 23.69 | 23.75 | 23.63 | 23.75 | 8,039 | +0.06(+0.25%) |
Dec 24, 2018 | 23.69 | 23.69 | 23.69 | 0 | +0.10(+0.42%) | |
Dec 21, 2018 | 23.60 | 23.60 | 23.58 | 23.59 | 821 | -0.02(-0.08%) |
Dec 20, 2018 | 23.89 | 23.92 | 23.60 | 23.61 | 13,743 | -0.21(-0.88%) |
Dec 19, 2018 | 23.71 | 23.86 | 23.68 | 23.82 | 49,394 | +0.20(+0.85%) |
Dec 18, 2018 | 23.63 | 23.63 | 23.59 | 23.62 | 9,160 | -0.01(-0.04%) |
Dec 17, 2018 | 23.43 | 23.63 | 23.43 | 23.63 | 4,325 | +0.15(+0.64%) |
Dec 14, 2018 | 23.35 | 23.48 | 23.35 | 23.48 | 1,395 | +0.14(+0.60%) |
Dec 13, 2018 | 23.39 | 23.40 | 23.29 | 23.34 | 15,236 | -0.08(-0.34%) |
Dec 12, 2018 | 23.59 | 23.59 | 23.42 | 23.42 | 3,425 | -0.27(-1.14%) |
Dec 11, 2018 | 23.71 | 23.77 | 23.66 | 23.69 | 3,476 | -0.11(-0.46%) |
Dec 10, 2018 | 23.76 | 23.80 | 23.69 | 23.80 | 12,684 | +0.03(+0.13%) |
Dec 07, 2018 | 23.62 | 23.80 | 23.62 | 23.77 | 8,186 | +0.13(+0.55%) |
Dec 06, 2018 | 23.82 | 23.85 | 23.64 | 23.64 | 11,694 | -0.07(-0.30%) |
Dec 05, 2018 | 23.72 | 23.83 | 23.71 | 23.71 | 7,161 | +0.05(+0.21%) |
Dec 04, 2018 | 23.62 | 23.76 | 23.62 | 23.66 | 4,653 | +0.22(+0.94%) |
Dec 03, 2018 | 23.27 | 23.49 | 23.26 | 23.44 | 8,152 | +0.15(+0.64%) |
Nov 30, 2018 | 23.38 | 23.40 | 23.29 | 23.29 | 2,304 | -0.09(-0.38%) |
Nov 29, 2018 | 23.31 | 23.39 | 23.30 | 23.38 | 2,963 | -0.06(-0.26%) |
Nov 28, 2018 | 23.51 | 23.54 | 23.38 | 23.44 | 10,671 | -0.14(-0.59%) |
Nov 27, 2018 | 23.67 | 23.67 | 23.58 | 23.58 | 4,581 | +0.05(+0.21%) |
Nov 26, 2018 | 23.52 | 23.55 | 23.52 | 23.53 | 9,729 | -0.05(-0.21%) |
Nov 23, 2018 | 23.70 | 23.70 | 23.54 | 23.58 | 24,567 | +0.05(+0.21%) |
Nov 22, 2018 | 23.63 | 23.63 | 23.51 | 23.53 | 1,038 | +0.00(+0.00%) |
Nov 21, 2018 | 23.62 | 23.62 | 23.53 | 23.53 | 2,576 | -0.09(-0.38%) |
Nov 20, 2018 | 23.64 | 23.72 | 23.62 | 23.62 | 3,098 | -0.05(-0.21%) |
Nov 19, 2018 | 23.64 | 23.68 | 23.62 | 23.67 | 16,008 | +0.03(+0.13%) |
Nov 16, 2018 | 23.66 | 23.67 | 23.62 | 23.64 | 3,975 | -0.01(-0.04%) |
Nov 15, 2018 | 23.71 | 23.71 | 23.58 | 23.65 | 3,896 | +0.02(+0.08%) |
Nov 14, 2018 | 23.52 | 23.63 | 23.52 | 23.63 | 18,035 | +0.15(+0.64%) |
Nov 13, 2018 | 23.49 | 23.52 | 23.47 | 23.48 | 8,863 | +0.16(+0.69%) |
Nov 12, 2018 | 23.40 | 23.40 | 23.32 | 23.32 | 6,229 | -0.04(-0.17%) |
Nov 09, 2018 | 23.42 | 23.42 | 23.36 | 23.36 | 5,399 | +0.06(+0.26%) |
Nov 08, 2018 | 23.36 | 23.37 | 23.30 | 23.30 | 46,830 | -0.12(-0.51%) |
Nov 07, 2018 | 23.40 | 23.42 | 23.37 | 23.42 | 6,290 | +0.11(+0.47%) |
Nov 06, 2018 | 23.34 | 23.34 | 23.29 | 23.31 | 9,001 | -0.07(-0.30%) |
Nov 05, 2018 | 23.41 | 23.43 | 23.32 | 23.38 | 2,380 | +0.08(+0.34%) |
Nov 02, 2018 | 23.35 | 23.36 | 23.27 | 23.30 | 4,443 | -0.13(-0.55%) |
Nov 01, 2018 | 23.35 | 23.50 | 23.35 | 23.43 | 1,725 | -0.07(-0.30%) |
Oct 31, 2018 | 23.46 | 23.52 | 23.40 | 23.50 | 6,255 | -0.02(-0.09%) |
Oct 30, 2018 | 23.71 | 23.71 | 23.52 | 23.52 | 2,946 | -0.19(-0.80%) |
Oct 29, 2018 | 23.75 | 23.75 | 23.68 | 23.71 | 2,314 | -0.02(-0.08%) |
Oct 26, 2018 | 23.59 | 23.75 | 23.59 | 23.73 | 8,998 | +0.26(+1.11%) |
Oct 25, 2018 | 23.60 | 23.60 | 23.46 | 23.47 | 18,200 | -0.13(-0.55%) |
Oct 24, 2018 | 23.63 | 23.63 | 23.53 | 23.60 | 21,758 | -0.01(-0.04%) |
Oct 23, 2018 | 23.64 | 23.64 | 23.61 | 23.61 | 2,345 | +0.11(+0.47%) |
Oct 22, 2018 | 23.51 | 23.60 | 23.50 | 23.50 | 3,133 | -0.03(-0.13%) |
Oct 19, 2018 | 23.54 | 23.55 | 23.50 | 23.53 | 2,664 | -0.05(-0.21%) |
Oct 18, 2018 | 23.52 | 23.66 | 23.52 | 23.58 | 1,477 | +0.00(+0.00%) |
Oct 17, 2018 | 23.59 | 23.61 | 23.52 | 23.58 | 946 | +0.06(+0.26%) |
Oct 16, 2018 | 23.52 | 23.56 | 23.49 | 23.52 | 8,068 | -0.07(-0.30%) |
Oct 15, 2018 | 23.63 | 23.63 | 23.54 | 23.59 | 4,829 | -0.04(-0.17%) |
Oct 12, 2018 | 23.55 | 23.68 | 23.55 | 23.63 | 1,448 | +0.03(+0.13%) |
Oct 11, 2018 | 23.46 | 23.68 | 23.46 | 23.60 | 6,154 | +0.04(+0.17%) |
Oct 10, 2018 | 23.38 | 23.56 | 23.37 | 23.56 | 7,468 | +0.08(+0.34%) |
Oct 09, 2018 | 23.46 | 23.53 | 23.46 | 23.48 | 2,600 | +0.10(+0.43%) |
Oct 05, 2018 | 23.38 | 23.38 | 23.38 | 0 | -0.17(-0.72%) | |
Oct 04, 2018 | 23.54 | 23.55 | 23.53 | 23.55 | 2,269 | -0.13(-0.55%) |
Oct 03, 2018 | 23.80 | 23.80 | 23.63 | 23.68 | 6,804 | -0.05(-0.21%) |
Oct 02, 2018 | 23.76 | 23.83 | 23.73 | 23.73 | 135,156 | -0.02(-0.08%) |
Oct 01, 2018 | 23.81 | 23.83 | 23.75 | 23.75 | 6,848 | -0.24(-1.00%) |
Sep 28, 2018 | 24.00 | 24.05 | 23.98 | 23.99 | 1,444 | +0.04(+0.17%) |
Sep 27, 2018 | 24.05 | 24.05 | 23.95 | 23.95 | 4,481 | +0.00(+0.00%) |
Sep 26, 2018 | 23.87 | 23.96 | 23.87 | 23.95 | 3,316 | +0.14(+0.59%) |
Sep 25, 2018 | 23.81 | 23.89 | 23.81 | 23.81 | 7,054 | -0.14(-0.58%) |
Sep 24, 2018 | 23.85 | 23.99 | 23.85 | 23.95 | 13,002 | -0.05(-0.21%) |
Sep 21, 2018 | 23.86 | 24.00 | 23.86 | 24.00 | 5,543 | +0.08(+0.33%) |
Sep 20, 2018 | 23.84 | 23.93 | 23.84 | 23.92 | 9,537 | +0.04(+0.17%) |
Sep 19, 2018 | 23.92 | 23.95 | 23.88 | 23.88 | 9,747 | -0.07(-0.29%) |
Sep 18, 2018 | 24.02 | 24.03 | 23.95 | 23.95 | 9,625 | -0.06(-0.25%) |
Sep 17, 2018 | 23.93 | 24.13 | 23.93 | 24.01 | 14,716 | -0.07(-0.29%) |
Sep 14, 2018 | 24.05 | 24.08 | 24.00 | 24.08 | 3,005 | -0.04(-0.17%) |
Sep 13, 2018 | 24.06 | 24.15 | 24.06 | 24.12 | 29,443 | +0.10(+0.42%) |
Sep 12, 2018 | 24.09 | 24.12 | 24.00 | 24.02 | 18,630 | -0.03(-0.12%) |
Sep 11, 2018 | 24.06 | 24.11 | 24.05 | 24.05 | 3,918 | -0.05(-0.21%) |
Sep 10, 2018 | 24.19 | 24.22 | 24.10 | 24.10 | 11,359 | -0.09(-0.37%) |
Sep 07, 2018 | 24.20 | 24.24 | 24.19 | 24.19 | 4,792 | -0.05(-0.21%) |
Sep 06, 2018 | 24.29 | 24.30 | 24.24 | 24.24 | 4,275 | +0.00(+0.00%) |
Sep 05, 2018 | 24.27 | 24.33 | 24.24 | 24.24 | 2,894 | -0.14(-0.57%) |
Sep 04, 2018 | 24.23 | 24.38 | 24.23 | 24.38 | 5,716 | +0.08(+0.33%) |
Aug 31, 2018 | 24.30 | 24.30 | 24.30 | 0 | +0.12(+0.50%) | |
Aug 30, 2018 | 24.24 | 24.27 | 24.15 | 24.18 | 2,923 | +0.02(+0.08%) |
Aug 29, 2018 | 24.15 | 24.16 | 24.10 | 24.16 | 2,742 | -0.04(-0.17%) |
Aug 28, 2018 | 24.11 | 24.20 | 24.04 | 24.20 | 4,386 | +0.05(+0.21%) |
Aug 27, 2018 | 24.30 | 24.30 | 24.15 | 24.15 | 2,120 | -0.14(-0.58%) |
Aug 24, 2018 | 24.23 | 24.29 | 24.22 | 24.29 | 1,964 | +0.04(+0.16%) |
Aug 23, 2018 | 24.33 | 24.33 | 24.24 | 24.25 | 7,266 | -0.12(-0.49%) |
Aug 22, 2018 | 24.32 | 24.37 | 24.32 | 24.37 | 15,172 | +0.00(+0.00%) |
Aug 21, 2018 | 24.30 | 24.37 | 24.25 | 24.37 | 4,246 | +0.04(+0.16%) |
Aug 20, 2018 | 24.34 | 24.42 | 24.27 | 24.33 | 6,319 | +0.00(+0.00%) |
Aug 17, 2018 | 24.31 | 24.35 | 24.31 | 24.33 | 15,490 | +0.06(+0.25%) |
Aug 16, 2018 | 24.21 | 24.27 | 24.20 | 24.27 | 4,654 | +0.05(+0.21%) |
Aug 15, 2018 | 24.13 | 24.22 | 24.13 | 24.22 | 5,343 | +0.22(+0.92%) |
Aug 14, 2018 | 24.05 | 24.05 | 24.00 | 24.00 | 4,454 | -0.12(-0.50%) |
Aug 13, 2018 | 24.04 | 24.12 | 23.96 | 24.12 | 6,294 | +0.10(+0.42%) |
Aug 10, 2018 | 24.06 | 24.07 | 24.00 | 24.02 | 5,026 | +0.11(+0.46%) |
Aug 09, 2018 | 23.94 | 23.99 | 23.91 | 23.91 | 9,412 | +0.00(+0.00%) |
Aug 08, 2018 | 23.87 | 23.91 | 23.80 | 23.91 | 3,684 | +0.01(+0.04%) |
Aug 07, 2018 | 23.84 | 23.90 | 23.84 | 23.90 | 12,394 | -0.18(-0.75%) |
Aug 03, 2018 | 24.08 | 24.08 | 24.08 | 0 | +0.15(+0.63%) | |
Aug 02, 2018 | 23.94 | 24.00 | 23.93 | 23.93 | 4,484 | -0.03(-0.13%) |
Aug 01, 2018 | 23.94 | 24.01 | 23.90 | 23.96 | 5,668 | -0.12(-0.50%) |
Jul 31, 2018 | 23.99 | 24.09 | 23.94 | 24.08 | 9,459 | +0.03(+0.12%) |
Jul 30, 2018 | 23.93 | 24.06 | 23.93 | 24.05 | 6,269 | -0.01(-0.04%) |
Jul 27, 2018 | 24.15 | 24.15 | 23.98 | 24.06 | 11,711 | +0.04(+0.17%) |
Jul 26, 2018 | 24.10 | 24.13 | 24.00 | 24.02 | 14,343 | -0.08(-0.33%) |
Jul 25, 2018 | 24.27 | 24.27 | 24.10 | 24.10 | 28,174 | -0.25(-1.03%) |
Jul 24, 2018 | 24.23 | 24.35 | 24.23 | 24.35 | 1,063 | +0.10(+0.41%) |
Jul 23, 2018 | 24.33 | 24.33 | 24.16 | 24.25 | 7,740 | -0.14(-0.57%) |
Jul 20, 2018 | 24.33 | 24.39 | 24.33 | 24.39 | 12,882 | -0.17(-0.69%) |
Jul 19, 2018 | 24.45 | 24.56 | 24.44 | 24.56 | 8,341 | +0.04(+0.16%) |
Jul 18, 2018 | 24.61 | 24.62 | 24.42 | 24.52 | 4,246 | -0.10(-0.41%) |
Jul 17, 2018 | 24.59 | 24.68 | 24.53 | 24.62 | 13,846 | +0.14(+0.57%) |
Jul 16, 2018 | 24.49 | 24.50 | 24.46 | 24.48 | 4,184 | -0.18(-0.73%) |
Jul 13, 2018 | 24.61 | 24.66 | 24.55 | 24.66 | 22,419 | +0.09(+0.37%) |
Jul 12, 2018 | 24.56 | 24.57 | 24.55 | 24.57 | 2,879 | -0.06(-0.24%) |
Jul 11, 2018 | 24.49 | 24.63 | 24.49 | 24.63 | 11,163 | +0.08(+0.33%) |
Jul 10, 2018 | 24.44 | 24.55 | 24.44 | 24.55 | 3,644 | -0.01(-0.04%) |
Jul 09, 2018 | 24.57 | 24.57 | 24.48 | 24.56 | 2,443 | -0.16(-0.65%) |
Jul 06, 2018 | 24.57 | 24.72 | 24.57 | 24.72 | 9,205 | +0.08(+0.32%) |
Jul 05, 2018 | 24.57 | 24.64 | 24.55 | 24.64 | 4,814 | +0.13(+0.53%) |
Jul 04, 2018 | 24.53 | 24.61 | 24.51 | 24.51 | 6,398 | -0.10(-0.41%) |
Jul 03, 2018 | 24.61 | 24.64 | 24.56 | 24.61 | 5,742 | +0.13(+0.53%) |
Jun 29, 2018 | 24.48 | 24.48 | 24.48 | 0 | -0.19(-0.77%) | |
Jun 28, 2018 | 24.72 | 24.72 | 24.56 | 24.67 | 22,067 | -0.05(-0.20%) |
Jun 27, 2018 | 24.65 | 24.72 | 24.65 | 24.72 | 7,356 | +0.00(+0.00%) |
Jun 26, 2018 | 24.63 | 24.74 | 24.63 | 24.72 | 13,448 | -0.03(-0.12%) |
Jun 25, 2018 | 24.72 | 24.78 | 24.72 | 24.75 | 46,491 | -0.17(-0.68%) |
Jun 22, 2018 | 24.82 | 24.92 | 24.82 | 24.92 | 5,744 | +0.07(+0.28%) |
Jun 21, 2018 | 24.86 | 24.91 | 24.85 | 24.85 | 10,682 | +0.07(+0.28%) |
Jun 20, 2018 | 24.80 | 24.81 | 24.75 | 24.78 | 3,229 | -0.04(-0.16%) |
Jun 19, 2018 | 24.76 | 24.82 | 24.76 | 24.82 | 8,219 | +0.12(+0.49%) |
Jun 18, 2018 | 24.68 | 24.72 | 24.65 | 24.70 | 7,276 | +0.02(+0.08%) |
Jun 15, 2018 | 24.77 | 24.68 | 24.68 | 2,809 | +0.08(+0.33%) | |
Jun 14, 2018 | 24.41 | 24.60 | 24.41 | 24.60 | 4,010 | +0.25(+1.03%) |
Jun 13, 2018 | 24.45 | 24.46 | 24.34 | 24.35 | 2,790 | -0.02(-0.08%) |
Jun 12, 2018 | 24.30 | 24.37 | 24.29 | 24.37 | 21,583 | +0.14(+0.58%) |
Jun 11, 2018 | 24.21 | 24.24 | 24.16 | 24.23 | 8,828 | -0.06(-0.25%) |
Jun 08, 2018 | 24.20 | 24.29 | 24.20 | 24.29 | 840 | -0.01(-0.04%) |
Jun 07, 2018 | 24.18 | 24.32 | 24.17 | 24.30 | 28,441 | +0.04(+0.16%) |
Jun 06, 2018 | 24.21 | 24.26 | 24.17 | 24.26 | 5,177 | -0.14(-0.57%) |
Jun 05, 2018 | 24.35 | 24.40 | 24.33 | 24.40 | 2,857 | +0.05(+0.21%) |
Jun 04, 2018 | 24.38 | 24.38 | 24.28 | 24.35 | 8,674 | -0.17(-0.69%) |
Jun 01, 2018 | 24.50 | 24.52 | 24.50 | 24.52 | 700 | -0.06(-0.24%) |
May 31, 2018 | 24.48 | 24.60 | 24.42 | 24.58 | 69,024 | +0.10(+0.41%) |
May 30, 2018 | 24.41 | 24.48 | 24.35 | 24.48 | 8,462 | -0.12(-0.49%) |
May 29, 2018 | 24.40 | 24.63 | 24.35 | 24.60 | 12,474 | +0.25(+1.03%) |
May 28, 2018 | 24.25 | 24.35 | 24.25 | 24.35 | 11,376 | +0.18(+0.74%) |
May 25, 2018 | 24.17 | 24.23 | 24.15 | 24.17 | 9,084 | +0.08(+0.33%) |
May 24, 2018 | 24.09 | 24.10 | 24.09 | 24.09 | 3,096 | +0.12(+0.50%) |
May 23, 2018 | 23.94 | 24.00 | 23.90 | 23.97 | 8,227 | +0.09(+0.38%) |
May 22, 2018 | 23.84 | 23.93 | 23.82 | 23.88 | 3,710 | +0.04(+0.17%) |
May 18, 2018 | 23.84 | 23.84 | 23.84 | 0 | +0.08(+0.34%) | |
May 17, 2018 | 23.81 | 23.81 | 23.75 | 23.76 | 2,255 | -0.04(-0.17%) |
May 16, 2018 | 23.94 | 23.94 | 23.80 | 23.80 | 2,371 | -0.09(-0.38%) |
May 15, 2018 | 23.82 | 23.89 | 23.75 | 23.89 | 11,186 | -0.09(-0.38%) |
May 14, 2018 | 24.06 | 24.07 | 23.96 | 23.98 | 5,755 | -0.12(-0.50%) |
May 11, 2018 | 24.10 | 24.10 | 24.07 | 24.10 | 7,668 | +0.02(+0.08%) |
May 10, 2018 | 24.18 | 24.18 | 24.08 | 24.08 | 2,729 | -0.02(-0.08%) |
May 09, 2018 | 24.07 | 24.12 | 24.07 | 24.10 | 4,763 | -0.07(-0.29%) |
May 08, 2018 | 24.15 | 24.17 | 24.11 | 24.17 | 2,125 | +0.02(+0.08%) |
May 07, 2018 | 24.15 | 24.22 | 24.15 | 24.15 | 3,138 | +0.02(+0.08%) |
May 04, 2018 | 24.16 | 24.20 | 24.13 | 24.13 | 11,619 | +0.03(+0.12%) |
May 03, 2018 | 24.10 | 24.14 | 24.06 | 24.10 | 19,334 | +0.01(+0.04%) |
May 02, 2018 | 24.07 | 24.09 | 23.99 | 24.09 | 4,861 | +0.10(+0.42%) |