Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.79 | 25.79 | 25.58 | 25.70 | 13,327 | -0.03(-0.12%) |
Apr 29, 2019 | 25.61 | 25.76 | 25.61 | 25.73 | 8,440 | +0.24(+0.94%) |
Apr 26, 2019 | 25.33 | 25.54 | 25.33 | 25.49 | 4,535 | +0.07(+0.26%) |
Apr 25, 2019 | 25.66 | 25.66 | 25.40 | 25.42 | 13,684 | -0.54(-2.08%) |
Apr 24, 2019 | 25.71 | 25.98 | 25.71 | 25.96 | 53,131 | +0.19(+0.73%) |
Apr 23, 2019 | 25.74 | 25.87 | 25.50 | 25.78 | 35,955 | +0.20(+0.76%) |
Apr 22, 2019 | 25.69 | 25.78 | 25.57 | 25.58 | 37,227 | -0.26(-1.00%) |
Apr 18, 2019 | 25.84 | 25.90 | 25.65 | 25.84 | 20,961 | +0.09(+0.35%) |
Apr 17, 2019 | 25.85 | 25.85 | 25.69 | 25.75 | 6,511 | -0.05(-0.19%) |
Apr 16, 2019 | 25.63 | 25.85 | 25.63 | 25.80 | 15,627 | +0.22(+0.85%) |
Apr 15, 2019 | 25.62 | 25.66 | 25.55 | 25.58 | 5,556 | -0.02(-0.07%) |
Apr 12, 2019 | 25.60 | 25.62 | 25.49 | 25.60 | 5,643 | +0.28(+1.09%) |
Apr 11, 2019 | 25.14 | 25.32 | 25.14 | 25.32 | 9,296 | +0.17(+0.67%) |
Apr 10, 2019 | 24.84 | 25.15 | 24.84 | 25.15 | 9,127 | +0.41(+1.64%) |
Apr 09, 2019 | 24.71 | 25.10 | 24.71 | 24.75 | 76,828 | -0.50(-1.97%) |
Apr 08, 2019 | 25.26 | 25.27 | 25.17 | 25.25 | 9,970 | -0.04(-0.15%) |
Apr 05, 2019 | 25.05 | 25.28 | 25.05 | 25.28 | 9,775 | +0.25(+0.99%) |
Apr 04, 2019 | 24.86 | 25.04 | 24.65 | 25.04 | 5,646 | +0.21(+0.84%) |
Apr 03, 2019 | 24.79 | 24.92 | 24.75 | 24.83 | 10,913 | +0.16(+0.64%) |
Apr 02, 2019 | 24.59 | 24.67 | 24.48 | 24.67 | 2,987 | -0.03(-0.12%) |
Apr 01, 2019 | 24.61 | 24.70 | 24.61 | 24.70 | 3,652 | +0.51(+2.09%) |
Mar 29, 2019 | 24.30 | 24.31 | 24.09 | 24.19 | 7,356 | +0.10(+0.41%) |
Mar 28, 2019 | 23.84 | 24.09 | 23.80 | 24.09 | 8,634 | +0.26(+1.08%) |
Mar 27, 2019 | 23.93 | 23.93 | 23.73 | 23.83 | 13,333 | -0.06(-0.25%) |
Mar 26, 2019 | 23.85 | 23.91 | 23.72 | 23.89 | 39,234 | +0.19(+0.80%) |
Mar 25, 2019 | 23.54 | 23.74 | 23.46 | 23.71 | 15,807 | +0.11(+0.46%) |
Mar 22, 2019 | 24.39 | 24.39 | 23.60 | 23.60 | 14,512 | -0.99(-4.04%) |
Mar 21, 2019 | 24.32 | 24.83 | 24.32 | 24.59 | 7,039 | +0.13(+0.53%) |
Mar 20, 2019 | 24.66 | 24.70 | 24.41 | 24.46 | 12,047 | -0.28(-1.12%) |
Mar 19, 2019 | 25.06 | 25.19 | 24.71 | 24.74 | 308,691 | -0.28(-1.11%) |
Mar 18, 2019 | 24.68 | 25.02 | 24.68 | 25.02 | 6,837 | +0.29(+1.16%) |
Mar 15, 2019 | 24.62 | 24.92 | 24.62 | 24.73 | 10,783 | +0.12(+0.48%) |
Mar 14, 2019 | 24.76 | 24.76 | 24.58 | 24.61 | 15,003 | -0.25(-1.01%) |
Mar 13, 2019 | 24.90 | 24.94 | 24.86 | 24.86 | 9,423 | +0.13(+0.53%) |
Mar 12, 2019 | 24.87 | 24.87 | 24.73 | 24.73 | 7,994 | -0.10(-0.40%) |
Mar 11, 2019 | 24.46 | 24.84 | 24.46 | 24.83 | 32,585 | +0.38(+1.54%) |
Mar 08, 2019 | 24.46 | 24.46 | 24.36 | 24.45 | 12,798 | -0.23(-0.92%) |
Mar 07, 2019 | 24.80 | 24.85 | 24.63 | 24.68 | 25,802 | -0.17(-0.68%) |
Mar 06, 2019 | 25.25 | 25.25 | 24.84 | 24.85 | 8,618 | -0.41(-1.61%) |
Mar 05, 2019 | 25.30 | 25.37 | 25.25 | 25.25 | 11,141 | -0.14(-0.55%) |
Mar 04, 2019 | 25.59 | 25.70 | 25.29 | 25.39 | 17,669 | -0.09(-0.35%) |
Mar 01, 2019 | 25.40 | 25.59 | 25.25 | 25.48 | 16,628 | +0.27(+1.07%) |
Feb 28, 2019 | 25.14 | 25.29 | 25.14 | 25.21 | 14,272 | +0.12(+0.46%) |
Feb 27, 2019 | 25.03 | 25.13 | 24.89 | 25.09 | 14,901 | -0.15(-0.59%) |
Feb 26, 2019 | 25.43 | 25.54 | 25.24 | 25.24 | 26,793 | -0.27(-1.05%) |
Feb 25, 2019 | 25.58 | 25.73 | 25.51 | 25.51 | 438,108 | +0.00(+0.00%) |
Feb 22, 2019 | 25.42 | 25.60 | 25.42 | 25.51 | 23,783 | +0.14(+0.55%) |
Feb 21, 2019 | 25.45 | 25.45 | 25.25 | 25.37 | 27,752 | -0.16(-0.62%) |
Feb 20, 2019 | 25.21 | 25.55 | 25.21 | 25.53 | 39,443 | +0.33(+1.30%) |
Feb 19, 2019 | 24.94 | 25.30 | 24.94 | 25.20 | 26,428 | +0.20(+0.79%) |
Feb 15, 2019 | 24.64 | 25.05 | 24.64 | 25.01 | 29,024 | +0.48(+1.94%) |
Feb 14, 2019 | 24.35 | 24.65 | 24.35 | 24.53 | 43,646 | +0.04(+0.16%) |
Feb 13, 2019 | 24.38 | 24.56 | 24.31 | 24.49 | 22,592 | +0.22(+0.90%) |
Feb 12, 2019 | 24.02 | 24.35 | 24.02 | 24.27 | 31,806 | +0.45(+1.87%) |
Feb 11, 2019 | 23.74 | 23.82 | 23.57 | 23.82 | 56,868 | +0.17(+0.71%) |
Feb 08, 2019 | 23.80 | 23.80 | 23.45 | 23.66 | 438,689 | -0.09(-0.38%) |
Feb 07, 2019 | 24.06 | 24.06 | 23.56 | 23.75 | 22,749 | -0.53(-2.17%) |
Feb 06, 2019 | 24.26 | 24.37 | 24.22 | 24.27 | 18,628 | +0.04(+0.16%) |
Feb 05, 2019 | 24.15 | 24.26 | 24.08 | 24.23 | 22,445 | +0.36(+1.50%) |
Feb 04, 2019 | 23.46 | 23.87 | 23.46 | 23.87 | 7,815 | +0.24(+1.01%) |
Feb 01, 2019 | 23.86 | 23.86 | 23.50 | 23.64 | 44,241 | -0.10(-0.42%) |
Jan 31, 2019 | 23.55 | 23.76 | 23.45 | 23.74 | 47,189 | +0.21(+0.89%) |
Jan 30, 2019 | 23.53 | 23.64 | 23.16 | 23.53 | 72,159 | +0.13(+0.55%) |
Jan 29, 2019 | 23.41 | 23.51 | 23.40 | 23.40 | 61,025 | +0.01(+0.04%) |
Jan 28, 2019 | 23.28 | 23.46 | 23.14 | 23.39 | 23,922 | -0.16(-0.67%) |
Jan 25, 2019 | 23.62 | 23.65 | 23.53 | 23.55 | 27,714 | +0.25(+1.06%) |
Jan 24, 2019 | 23.00 | 23.31 | 22.88 | 23.30 | 23,169 | +0.26(+1.12%) |
Jan 23, 2019 | 23.33 | 23.34 | 22.93 | 23.04 | 61,395 | -0.24(-1.02%) |
Jan 22, 2019 | 23.55 | 23.62 | 23.18 | 23.28 | 90,295 | -0.52(-2.17%) |
Jan 18, 2019 | 23.49 | 23.91 | 23.49 | 23.79 | 39,404 | +0.36(+1.52%) |
Jan 17, 2019 | 23.11 | 23.51 | 23.09 | 23.44 | 18,425 | +0.28(+1.20%) |
Jan 16, 2019 | 23.12 | 23.30 | 23.12 | 23.16 | 47,786 | +0.13(+0.56%) |
Jan 15, 2019 | 23.01 | 23.06 | 22.84 | 23.03 | 25,842 | +0.02(+0.09%) |
Jan 14, 2019 | 22.99 | 23.22 | 22.96 | 23.01 | 48,135 | -0.19(-0.81%) |
Jan 11, 2019 | 23.05 | 23.21 | 22.98 | 23.20 | 58,653 | +0.03(+0.13%) |
Jan 10, 2019 | 22.82 | 23.17 | 22.82 | 23.17 | 22,665 | +0.22(+0.95%) |
Jan 09, 2019 | 23.01 | 23.02 | 22.78 | 22.95 | 22,410 | +0.15(+0.65%) |
Jan 08, 2019 | 22.65 | 22.80 | 22.48 | 22.80 | 26,042 | +0.29(+1.28%) |
Jan 07, 2019 | 22.14 | 22.63 | 22.08 | 22.51 | 20,558 | +0.36(+1.61%) |
Jan 04, 2019 | 21.89 | 22.21 | 21.89 | 22.16 | 10,077 | +0.69(+3.24%) |
Jan 03, 2019 | 21.55 | 21.72 | 21.32 | 21.46 | 12,529 | -0.19(-0.87%) |
Jan 02, 2019 | 21.20 | 21.72 | 21.20 | 21.65 | 29,317 | +0.13(+0.60%) |
Dec 31, 2018 | 21.41 | 21.52 | 21.20 | 21.52 | 116,600 | +0.22(+1.02%) |
Dec 28, 2018 | 21.25 | 21.64 | 20.99 | 21.30 | 152,881 | +0.02(+0.09%) |
Dec 27, 2018 | 20.83 | 21.29 | 20.61 | 21.28 | 112,083 | +0.02(+0.09%) |
Dec 26, 2018 | 20.41 | 21.27 | 20.28 | 21.26 | 119,293 | +0.96(+4.74%) |
Dec 24, 2018 | 20.47 | 20.75 | 20.30 | 20.30 | 76,188 | -0.36(-1.73%) |
Dec 21, 2018 | 21.26 | 21.26 | 20.59 | 20.66 | 85,057 | -0.42(-1.98%) |
Dec 20, 2018 | 21.28 | 21.47 | 20.84 | 21.08 | 116,823 | -0.29(-1.35%) |
Dec 19, 2018 | 21.90 | 22.13 | 21.23 | 21.36 | 109,454 | -0.58(-2.62%) |
Dec 18, 2018 | 22.05 | 22.31 | 21.94 | 21.94 | 33,174 | +0.03(+0.12%) |
Dec 17, 2018 | 22.17 | 22.44 | 21.82 | 21.91 | 45,412 | -0.40(-1.78%) |
Dec 14, 2018 | 22.42 | 22.66 | 22.23 | 22.31 | 43,023 | -0.36(-1.57%) |
Dec 13, 2018 | 23.04 | 23.05 | 22.62 | 22.66 | 32,543 | -0.30(-1.29%) |
Dec 12, 2018 | 22.84 | 23.23 | 22.84 | 22.96 | 48,835 | +0.36(+1.58%) |
Dec 11, 2018 | 23.00 | 23.11 | 22.50 | 22.61 | 61,117 | -0.15(-0.65%) |
Dec 10, 2018 | 22.78 | 22.90 | 22.47 | 22.75 | 75,161 | -0.05(-0.22%) |
Dec 07, 2018 | 23.56 | 23.58 | 22.80 | 22.80 | 15,856 | -0.67(-2.87%) |
Dec 06, 2018 | 23.12 | 23.48 | 22.92 | 23.48 | 31,172 | -0.02(-0.08%) |
Dec 04, 2018 | 24.88 | 24.88 | 23.50 | 23.50 | 19,290 | -1.38(-5.53%) |
Dec 03, 2018 | 25.38 | 25.38 | 24.66 | 24.87 | 12,378 | -0.09(-0.36%) |
Nov 30, 2018 | 24.57 | 24.96 | 24.57 | 24.96 | 13,230 | +0.33(+1.33%) |
Nov 29, 2018 | 24.75 | 24.82 | 24.62 | 24.63 | 15,786 | -0.19(-0.76%) |
Nov 28, 2018 | 24.39 | 24.86 | 24.09 | 24.82 | 123,460 | +0.58(+2.39%) |
Nov 27, 2018 | 24.37 | 24.38 | 24.19 | 24.24 | 9,865 | -0.27(-1.11%) |
Nov 26, 2018 | 24.39 | 24.62 | 24.36 | 24.52 | 15,912 | +0.42(+1.73%) |
Nov 23, 2018 | 23.99 | 24.36 | 23.99 | 24.10 | 14,139 | -0.15(-0.61%) |
Nov 21, 2018 | 24.25 | 24.25 | 24.25 | 0 | +0.19(+0.78%) | |
Nov 20, 2018 | 24.42 | 24.50 | 24.03 | 24.06 | 17,987 | -0.61(-2.49%) |
Nov 19, 2018 | 24.99 | 25.09 | 24.63 | 24.67 | 20,441 | -0.37(-1.46%) |
Nov 16, 2018 | 24.85 | 25.04 | 24.76 | 25.04 | 44,336 | +0.08(+0.32%) |
Nov 15, 2018 | 24.54 | 25.03 | 24.48 | 24.96 | 540,189 | +0.33(+1.33%) |
Nov 14, 2018 | 24.79 | 24.97 | 24.54 | 24.63 | 119,277 | -0.05(-0.20%) |
Nov 13, 2018 | 24.84 | 24.95 | 24.68 | 24.68 | 4,328 | -0.12(-0.48%) |
Nov 12, 2018 | 25.31 | 25.31 | 24.80 | 24.80 | 8,889 | -0.55(-2.19%) |
Nov 09, 2018 | 25.66 | 25.66 | 25.23 | 25.36 | 25,450 | -0.46(-1.76%) |
Nov 08, 2018 | 25.78 | 25.99 | 25.73 | 25.81 | 29,452 | -0.19(-0.72%) |
Nov 07, 2018 | 25.65 | 26.01 | 25.48 | 26.00 | 12,306 | +0.57(+2.26%) |
Nov 06, 2018 | 24.98 | 25.46 | 24.98 | 25.43 | 11,801 | +0.39(+1.54%) |
Nov 05, 2018 | 24.97 | 25.16 | 24.84 | 25.04 | 7,954 | +0.09(+0.38%) |
Nov 02, 2018 | 24.94 | 25.14 | 24.81 | 24.95 | 39,489 | +0.19(+0.78%) |
Nov 01, 2018 | 24.26 | 24.75 | 24.26 | 24.75 | 4,993 | +0.67(+2.80%) |
Oct 31, 2018 | 24.44 | 24.44 | 24.08 | 24.08 | 46,245 | -0.08(-0.33%) |
Oct 30, 2018 | 23.81 | 24.16 | 23.81 | 24.16 | 51,955 | +0.31(+1.29%) |
Oct 29, 2018 | 24.25 | 24.40 | 23.64 | 23.85 | 12,833 | -0.10(-0.41%) |
Oct 26, 2018 | 23.78 | 24.27 | 23.62 | 23.95 | 33,833 | -0.19(-0.78%) |
Oct 25, 2018 | 23.81 | 24.22 | 23.81 | 24.14 | 16,840 | +0.53(+2.27%) |
Oct 24, 2018 | 24.61 | 24.62 | 23.61 | 23.61 | 80,393 | -0.94(-3.83%) |
Oct 23, 2018 | 24.79 | 24.79 | 24.39 | 24.55 | 12,537 | -0.70(-2.78%) |
Oct 22, 2018 | 25.31 | 25.47 | 25.24 | 25.25 | 17,246 | +0.17(+0.67%) |
Oct 19, 2018 | 25.37 | 25.56 | 25.06 | 25.08 | 50,295 | -0.30(-1.20%) |
Oct 18, 2018 | 25.74 | 25.82 | 25.29 | 25.39 | 11,641 | -0.43(-1.66%) |
Oct 17, 2018 | 25.79 | 25.87 | 25.57 | 25.81 | 13,379 | -0.32(-1.21%) |
Oct 16, 2018 | 25.59 | 26.13 | 25.37 | 26.13 | 14,807 | +0.61(+2.41%) |
Oct 15, 2018 | 25.13 | 25.65 | 25.13 | 25.52 | 24,148 | +0.29(+1.14%) |
Oct 12, 2018 | 25.95 | 26.05 | 25.01 | 25.23 | 17,876 | -0.49(-1.89%) |
Oct 11, 2018 | 26.10 | 26.22 | 25.66 | 25.71 | 24,751 | -0.52(-2.00%) |
Oct 10, 2018 | 26.96 | 26.96 | 26.23 | 26.24 | 43,527 | -0.69(-2.57%) |
Oct 09, 2018 | 27.00 | 27.09 | 26.93 | 26.93 | 20,098 | -0.11(-0.40%) |
Oct 08, 2018 | 26.84 | 27.04 | 26.82 | 27.04 | 2,553 | +0.09(+0.33%) |
Oct 05, 2018 | 27.30 | 27.30 | 26.84 | 26.95 | 22,723 | -0.25(-0.91%) |
Oct 04, 2018 | 27.44 | 27.44 | 27.14 | 27.20 | 10,625 | -0.27(-0.98%) |
Oct 03, 2018 | 27.37 | 27.56 | 27.13 | 27.47 | 7,531 | +0.28(+1.02%) |
Oct 02, 2018 | 27.23 | 27.30 | 27.12 | 27.19 | 7,602 | -0.02(-0.06%) |
Oct 01, 2018 | 27.82 | 27.82 | 27.21 | 27.21 | 8,806 | -0.48(-1.72%) |
Sep 28, 2018 | 27.45 | 27.74 | 27.45 | 27.68 | 9,291 | +0.18(+0.65%) |
Sep 27, 2018 | 27.56 | 27.64 | 27.43 | 27.51 | 20,201 | +0.03(+0.11%) |
Sep 26, 2018 | 27.78 | 27.79 | 27.42 | 27.48 | 162,408 | -0.39(-1.39%) |
Sep 25, 2018 | 27.89 | 27.92 | 27.78 | 27.86 | 13,950 | -0.03(-0.11%) |
Sep 24, 2018 | 28.19 | 28.19 | 27.73 | 27.89 | 13,829 | -0.33(-1.16%) |
Sep 21, 2018 | 28.36 | 28.42 | 28.18 | 28.22 | 11,109 | +0.04(+0.14%) |
Sep 20, 2018 | 27.87 | 28.25 | 27.87 | 28.18 | 146,284 | +0.34(+1.21%) |
Sep 19, 2018 | 27.93 | 28.12 | 27.83 | 27.84 | 22,705 | -0.12(-0.42%) |
Sep 18, 2018 | 27.95 | 28.08 | 27.93 | 27.96 | 5,763 | +0.00(+0.00%) |
Sep 17, 2018 | 27.96 | 28.04 | 27.86 | 27.96 | 7,695 | -0.04(-0.14%) |
Sep 14, 2018 | 27.92 | 28.10 | 27.86 | 28.00 | 5,857 | +0.20(+0.71%) |
Sep 13, 2018 | 28.01 | 28.01 | 27.75 | 27.80 | 12,416 | -0.15(-0.53%) |
Sep 12, 2018 | 27.88 | 27.95 | 27.79 | 27.95 | 6,806 | +0.02(+0.07%) |
Sep 11, 2018 | 27.98 | 28.08 | 27.86 | 27.93 | 15,291 | -0.10(-0.35%) |
Sep 10, 2018 | 27.91 | 28.08 | 27.88 | 28.03 | 8,022 | +0.27(+0.96%) |
Sep 07, 2018 | 27.71 | 27.79 | 27.55 | 27.76 | 18,596 | -0.15(-0.54%) |
Sep 06, 2018 | 27.70 | 27.94 | 27.70 | 27.92 | 4,887 | +0.16(+0.58%) |
Sep 05, 2018 | 27.49 | 27.82 | 27.49 | 27.75 | 11,040 | +0.19(+0.68%) |
Sep 04, 2018 | 27.86 | 27.86 | 27.48 | 27.57 | 16,705 | -0.32(-1.14%) |
Aug 31, 2018 | 27.88 | 27.88 | 27.88 | 0 | +0.09(+0.32%) | |
Aug 30, 2018 | 27.88 | 27.94 | 27.73 | 27.79 | 9,301 | -0.13(-0.46%) |
Aug 29, 2018 | 27.70 | 27.92 | 27.70 | 27.92 | 16,245 | +0.14(+0.50%) |
Aug 28, 2018 | 27.80 | 27.81 | 27.68 | 27.78 | 20,181 | -0.03(-0.11%) |
Aug 27, 2018 | 27.78 | 27.95 | 27.74 | 27.81 | 9,657 | +0.06(+0.21%) |
Aug 24, 2018 | 27.71 | 27.75 | 27.64 | 27.75 | 5,356 | +0.11(+0.39%) |
Aug 23, 2018 | 27.76 | 27.77 | 27.62 | 27.64 | 9,196 | -0.12(-0.43%) |
Aug 22, 2018 | 27.73 | 27.80 | 27.73 | 27.76 | 3,916 | -0.13(-0.46%) |
Aug 21, 2018 | 27.51 | 27.89 | 27.51 | 27.89 | 9,853 | +0.47(+1.73%) |
Aug 20, 2018 | 27.40 | 27.51 | 27.28 | 27.42 | 17,933 | +0.15(+0.54%) |
Aug 17, 2018 | 26.96 | 27.31 | 26.96 | 27.27 | 5,356 | +0.20(+0.73%) |
Aug 16, 2018 | 26.95 | 27.07 | 26.91 | 27.07 | 17,181 | +0.31(+1.15%) |
Aug 15, 2018 | 27.03 | 27.03 | 26.72 | 26.76 | 15,631 | -0.37(-1.35%) |
Aug 14, 2018 | 26.86 | 27.18 | 26.81 | 27.13 | 11,624 | +0.41(+1.52%) |
Aug 13, 2018 | 27.05 | 27.05 | 26.70 | 26.72 | 13,707 | -0.45(-1.64%) |
Aug 10, 2018 | 27.35 | 27.36 | 27.00 | 27.17 | 9,904 | -0.07(-0.25%) |
Aug 09, 2018 | 27.31 | 27.44 | 27.24 | 27.24 | 14,749 | -0.17(-0.61%) |
Aug 08, 2018 | 27.55 | 27.55 | 27.38 | 27.41 | 21,281 | -0.18(-0.65%) |
Aug 07, 2018 | 27.70 | 27.70 | 27.47 | 27.59 | 13,272 | +0.06(+0.22%) |
Aug 06, 2018 | 27.29 | 27.58 | 27.25 | 27.53 | 106,469 | +0.30(+1.09%) |
Aug 03, 2018 | 27.38 | 27.48 | 27.13 | 27.23 | 16,676 | -0.18(-0.65%) |
Aug 02, 2018 | 27.11 | 27.44 | 27.11 | 27.41 | 6,495 | +0.21(+0.76%) |
Aug 01, 2018 | 27.42 | 27.44 | 26.99 | 27.20 | 16,226 | -0.07(-0.25%) |
Jul 31, 2018 | 26.94 | 27.31 | 26.94 | 27.27 | 10,561 | +0.47(+1.74%) |
Jul 30, 2018 | 27.01 | 27.17 | 26.80 | 26.80 | 11,156 | -0.16(-0.59%) |
Jul 27, 2018 | 27.46 | 27.58 | 26.96 | 26.96 | 6,670 | -0.20(-0.73%) |
Jul 26, 2018 | 26.89 | 27.35 | 26.89 | 27.16 | 3,154 | +0.19(+0.70%) |
Jul 25, 2018 | 26.85 | 26.97 | 26.64 | 26.97 | 7,424 | -0.01(-0.04%) |
Jul 24, 2018 | 27.23 | 27.23 | 26.89 | 26.98 | 51,265 | -0.19(-0.69%) |
Jul 23, 2018 | 27.33 | 27.09 | 27.17 | 19,848 | -0.15(-0.54%) | |
Jul 20, 2018 | 27.18 | 27.43 | 27.18 | 27.32 | 6,892 | -0.03(-0.11%) |
Jul 19, 2018 | 26.92 | 27.35 | 26.92 | 27.35 | 11,295 | +0.27(+0.99%) |
Jul 18, 2018 | 26.86 | 27.11 | 26.86 | 27.08 | 10,636 | +0.17(+0.62%) |
Jul 17, 2018 | 26.81 | 27.06 | 26.81 | 26.91 | 12,201 | +0.03(+0.11%) |
Jul 16, 2018 | 27.18 | 27.20 | 26.84 | 26.88 | 12,622 | -0.31(-1.13%) |
Jul 13, 2018 | 27.29 | 27.36 | 27.19 | 27.19 | 4,020 | +0.14(+0.51%) |
Jul 12, 2018 | 27.05 | 27.14 | 26.88 | 27.05 | 21,620 | +0.01(+0.04%) |
Jul 11, 2018 | 27.17 | 27.29 | 26.97 | 27.04 | 10,454 | -0.27(-0.98%) |
Jul 10, 2018 | 27.50 | 27.50 | 27.26 | 27.31 | 94,960 | -0.05(-0.19%) |
Jul 09, 2018 | 27.27 | 27.41 | 27.27 | 27.36 | 3,650 | +0.29(+1.07%) |
Jul 06, 2018 | 27.05 | 27.12 | 27.04 | 27.07 | 6,383 | +0.13(+0.48%) |
Jul 05, 2018 | 26.79 | 26.94 | 26.49 | 26.94 | 27,340 | +0.41(+1.53%) |
Jul 03, 2018 | 26.54 | 26.54 | 26.54 | 0 | +0.06(+0.22%) | |
Jul 02, 2018 | 26.25 | 26.42 | 26.08 | 26.48 | 6,772 | -0.05(-0.17%) |
Jun 29, 2018 | 26.40 | 26.57 | 26.40 | 26.52 | 3,826 | +0.33(+1.27%) |
Jun 28, 2018 | 26.26 | 26.29 | 26.08 | 26.19 | 4,690 | -0.12(-0.45%) |
Jun 27, 2018 | 26.75 | 26.75 | 26.31 | 26.31 | 25,763 | -0.31(-1.15%) |
Jun 26, 2018 | 26.68 | 26.38 | 26.62 | 4,598 | +0.26(+0.98%) | |
Jun 25, 2018 | 26.64 | 26.64 | 26.23 | 26.36 | 12,965 | -0.32(-1.19%) |
Jun 22, 2018 | 26.62 | 26.82 | 26.58 | 26.68 | 8,993 | +0.04(+0.15%) |
Jun 21, 2018 | 27.18 | 27.18 | 26.60 | 26.64 | 7,270 | -0.35(-1.28%) |
Jun 20, 2018 | 26.85 | 27.01 | 26.81 | 26.98 | 7,627 | +0.16(+0.59%) |
Jun 19, 2018 | 26.69 | 26.85 | 26.60 | 26.82 | 13,687 | -0.12(-0.44%) |
Jun 18, 2018 | 26.56 | 26.98 | 26.56 | 26.94 | 4,326 | +0.17(+0.63%) |
Jun 15, 2018 | 26.77 | 26.54 | 26.77 | 41,907 | +0.06(+0.22%) | |
Jun 14, 2018 | 26.85 | 26.89 | 26.50 | 26.72 | 18,394 | +0.01(+0.04%) |
Jun 13, 2018 | 26.75 | 26.86 | 26.71 | 26.71 | 10,023 | -0.13(-0.48%) |
Jun 12, 2018 | 26.83 | 26.91 | 26.77 | 26.83 | 68,736 | -0.07(-0.26%) |
Jun 11, 2018 | 26.77 | 26.96 | 26.77 | 26.90 | 7,324 | +0.06(+0.24%) |
Jun 08, 2018 | 26.89 | 26.89 | 26.74 | 26.84 | 19,690 | +0.03(+0.13%) |
Jun 07, 2018 | 26.97 | 26.98 | 26.75 | 26.80 | 9,492 | -0.07(-0.26%) |
Jun 06, 2018 | 26.72 | 26.87 | 26.66 | 26.87 | 294,667 | +0.23(+0.85%) |
Jun 05, 2018 | 26.50 | 26.66 | 26.42 | 26.65 | 17,040 | +0.18(+0.67%) |
Jun 04, 2018 | 26.53 | 26.57 | 26.33 | 26.47 | 15,676 | +0.13(+0.49%) |
Jun 01, 2018 | 26.38 | 26.46 | 26.30 | 26.34 | 20,678 | +0.22(+0.83%) |
May 31, 2018 | 26.46 | 26.63 | 26.11 | 26.12 | 12,411 | -0.45(-1.67%) |
May 30, 2018 | 26.26 | 26.65 | 26.26 | 26.57 | 20,266 | +0.50(+1.93%) |
May 29, 2018 | 25.93 | 26.15 | 25.89 | 26.06 | 75,755 | -0.07(-0.26%) |
May 25, 2018 | 26.13 | 26.13 | 26.13 | 0 | +0.03(+0.11%) | |
May 24, 2018 | 25.97 | 26.10 | 25.88 | 26.10 | 8,067 | +0.02(+0.08%) |
May 23, 2018 | 26.14 | 26.14 | 25.96 | 26.08 | 30,992 | -0.12(-0.45%) |
May 22, 2018 | 26.61 | 26.61 | 26.20 | 26.20 | 15,246 | -0.43(-1.60%) |
May 21, 2018 | 26.38 | 26.66 | 26.38 | 26.63 | 13,552 | +0.37(+1.39%) |
May 18, 2018 | 26.20 | 26.38 | 26.20 | 26.26 | 15,529 | +0.05(+0.19%) |
May 17, 2018 | 25.92 | 26.32 | 25.92 | 26.21 | 22,906 | +0.25(+0.95%) |
May 16, 2018 | 25.84 | 26.17 | 25.84 | 25.96 | 12,920 | +0.22(+0.84%) |
May 15, 2018 | 25.73 | 25.84 | 25.65 | 25.75 | 16,309 | -0.06(-0.23%) |
May 14, 2018 | 25.91 | 26.06 | 25.76 | 25.81 | 7,744 | -0.10(-0.38%) |
May 11, 2018 | 25.97 | 26.07 | 25.86 | 25.90 | 59,512 | +0.02(+0.08%) |
May 10, 2018 | 25.93 | 25.93 | 25.74 | 25.88 | 32,288 | +0.06(+0.23%) |
May 09, 2018 | 25.71 | 25.96 | 25.71 | 25.83 | 20,246 | +0.06(+0.23%) |
May 08, 2018 | 25.52 | 25.77 | 25.49 | 25.77 | 56,490 | +0.47(+1.88%) |
May 07, 2018 | 25.15 | 25.42 | 25.13 | 25.29 | 14,876 | +0.28(+1.11%) |
May 04, 2018 | 24.73 | 25.17 | 24.71 | 25.01 | 82,265 | +0.18(+0.72%) |
May 03, 2018 | 24.94 | 24.96 | 24.59 | 24.84 | 76,221 | -0.10(-0.40%) |
May 02, 2018 | 24.85 | 25.08 | 24.80 | 24.94 | 7,138 | +0.14(+0.56%) |