Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.72 | 24.94 | 24.63 | 24.81 | 468,465 | +0.00(+0.01%) |
Jan 30, 2019 | 24.54 | 24.90 | 24.40 | 24.81 | 837,574 | +0.66(+2.74%) |
Jan 29, 2019 | 24.41 | 24.43 | 24.12 | 24.15 | 559,310 | -0.23(-0.93%) |
Jan 28, 2019 | 24.37 | 24.40 | 24.23 | 24.37 | 670,740 | -0.35(-1.40%) |
Jan 25, 2019 | 24.54 | 24.76 | 24.48 | 24.72 | 847,241 | +0.42(+1.72%) |
Jan 24, 2019 | 24.16 | 24.34 | 24.16 | 24.30 | 471,022 | +0.28(+1.15%) |
Jan 23, 2019 | 24.03 | 24.19 | 23.80 | 24.02 | 379,876 | +0.20(+0.83%) |
Jan 22, 2019 | 24.16 | 24.16 | 23.75 | 23.83 | 920,604 | -0.52(-2.15%) |
Jan 18, 2019 | 24.22 | 24.38 | 24.08 | 24.35 | 1,051,704 | +0.38(+1.57%) |
Jan 17, 2019 | 23.73 | 24.09 | 23.67 | 23.98 | 661,548 | +0.16(+0.68%) |
Jan 16, 2019 | 23.83 | 23.94 | 23.79 | 23.81 | 576,105 | +0.02(+0.09%) |
Jan 15, 2019 | 23.52 | 23.82 | 23.52 | 23.79 | 1,446,807 | +0.40(+1.72%) |
Jan 14, 2019 | 23.41 | 23.47 | 23.31 | 23.39 | 383,459 | -0.22(-0.94%) |
Jan 11, 2019 | 23.57 | 23.66 | 23.51 | 23.61 | 412,678 | -0.08(-0.32%) |
Jan 10, 2019 | 23.40 | 23.69 | 23.32 | 23.69 | 415,523 | +0.10(+0.41%) |
Jan 09, 2019 | 23.40 | 23.67 | 23.36 | 23.59 | 555,609 | +0.36(+1.56%) |
Jan 08, 2019 | 23.25 | 23.33 | 22.98 | 23.23 | 364,601 | +0.20(+0.89%) |
Jan 07, 2019 | 22.88 | 23.22 | 22.83 | 23.02 | 598,790 | +0.19(+0.85%) |
Jan 04, 2019 | 22.27 | 22.91 | 22.24 | 22.83 | 503,342 | +0.90(+4.08%) |
Jan 03, 2019 | 22.47 | 22.51 | 21.93 | 21.93 | 477,562 | -1.15(-4.99%) |
Jan 02, 2019 | 22.68 | 23.16 | 22.64 | 23.09 | 538,407 | +0.05(+0.22%) |
Dec 31, 2018 | 23.07 | 23.19 | 22.90 | 23.03 | 887,884 | +0.12(+0.52%) |
Dec 28, 2018 | 23.04 | 23.19 | 22.71 | 22.92 | 794,093 | +0.07(+0.32%) |
Dec 27, 2018 | 22.36 | 22.84 | 22.07 | 22.84 | 876,941 | +0.09(+0.41%) |
Dec 26, 2018 | 21.73 | 22.76 | 21.59 | 22.75 | 962,122 | +1.20(+5.57%) |
Dec 24, 2018 | 21.88 | 22.11 | 21.55 | 21.55 | 511,471 | -0.51(-2.29%) |
Dec 21, 2018 | 22.68 | 22.89 | 21.99 | 22.06 | 776,585 | -0.58(-2.58%) |
Dec 20, 2018 | 23.00 | 23.19 | 22.41 | 22.64 | 1,516,368 | -0.40(-1.75%) |
Dec 19, 2018 | 23.48 | 23.88 | 22.80 | 23.04 | 1,288,751 | -0.49(-2.07%) |
Dec 18, 2018 | 23.50 | 23.67 | 23.35 | 23.53 | 1,540,735 | +0.38(+1.65%) |
Dec 17, 2018 | 23.68 | 23.85 | 23.15 | 23.15 | 792,707 | -0.60(-2.52%) |
Dec 14, 2018 | 24.03 | 24.14 | 23.74 | 23.75 | 591,051 | -0.60(-2.46%) |
Dec 13, 2018 | 24.45 | 24.57 | 24.25 | 24.35 | 537,417 | -0.03(-0.12%) |
Dec 12, 2018 | 24.50 | 24.68 | 24.35 | 24.38 | 707,262 | +0.26(+1.07%) |
Dec 11, 2018 | 24.43 | 24.46 | 23.94 | 24.12 | 360,661 | +0.01(+0.05%) |
Dec 10, 2018 | 23.70 | 24.14 | 23.56 | 24.11 | 580,299 | +0.32(+1.35%) |
Dec 07, 2018 | 24.47 | 24.61 | 23.73 | 23.79 | 1,512,212 | -0.75(-3.07%) |
Dec 06, 2018 | 24.06 | 24.58 | 23.87 | 24.54 | 1,291,272 | -0.07(-0.27%) |
Dec 04, 2018 | 25.37 | 25.42 | 24.61 | 24.61 | 943,796 | -1.01(-3.93%) |
Dec 03, 2018 | 25.59 | 25.65 | 25.34 | 25.61 | 843,670 | +0.62(+2.48%) |
Nov 30, 2018 | 24.84 | 25.02 | 24.72 | 24.99 | 530,060 | +0.10(+0.41%) |
Nov 29, 2018 | 25.01 | 25.05 | 24.75 | 24.89 | 338,301 | -0.22(-0.86%) |
Nov 28, 2018 | 24.52 | 25.11 | 24.45 | 25.11 | 812,803 | +0.82(+3.37%) |
Nov 27, 2018 | 24.10 | 24.33 | 24.02 | 24.29 | 658,928 | +0.01(+0.05%) |
Nov 26, 2018 | 24.06 | 24.28 | 23.98 | 24.28 | 620,648 | +0.55(+2.33%) |
Nov 23, 2018 | 23.72 | 23.94 | 23.72 | 23.73 | 422,539 | -0.24(-0.99%) |
Nov 21, 2018 | 23.96 | 23.96 | 23.96 | 0 | +0.27(+1.12%) | |
Nov 20, 2018 | 23.58 | 24.01 | 23.49 | 23.70 | 769,581 | -0.54(-2.24%) |
Nov 19, 2018 | 24.99 | 24.99 | 24.20 | 24.24 | 692,637 | -0.90(-3.57%) |
Nov 16, 2018 | 24.85 | 25.23 | 24.84 | 25.14 | 347,085 | -0.10(-0.40%) |
Nov 15, 2018 | 24.66 | 25.27 | 24.54 | 25.24 | 350,141 | +0.66(+2.69%) |
Nov 14, 2018 | 25.13 | 25.21 | 24.55 | 24.58 | 6,962,649 | -0.33(-1.32%) |
Nov 13, 2018 | 24.92 | 25.31 | 24.86 | 24.91 | 503,192 | +0.04(+0.16%) |
Nov 12, 2018 | 25.49 | 25.58 | 24.86 | 24.87 | 447,872 | -0.85(-3.29%) |
Nov 09, 2018 | 25.90 | 25.95 | 25.54 | 25.71 | 475,985 | -0.41(-1.56%) |
Nov 08, 2018 | 26.12 | 26.21 | 26.02 | 26.12 | 445,307 | -0.13(-0.51%) |
Nov 07, 2018 | 25.84 | 26.25 | 25.82 | 26.25 | 385,441 | +0.70(+2.73%) |
Nov 06, 2018 | 25.41 | 25.64 | 25.38 | 25.56 | 532,028 | +0.15(+0.60%) |
Nov 05, 2018 | 25.43 | 25.47 | 25.11 | 25.40 | 598,748 | -0.09(-0.34%) |
Nov 02, 2018 | 25.77 | 25.91 | 25.28 | 25.49 | 1,292,140 | -0.34(-1.31%) |
Nov 01, 2018 | 25.59 | 25.85 | 25.41 | 25.83 | 563,316 | +0.32(+1.25%) |
Oct 31, 2018 | 25.31 | 25.67 | 25.26 | 25.51 | 816,997 | +0.55(+2.20%) |
Oct 30, 2018 | 24.62 | 24.98 | 24.52 | 24.96 | 799,919 | +0.41(+1.66%) |
Oct 29, 2018 | 25.31 | 25.44 | 24.14 | 24.55 | 695,850 | -0.32(-1.29%) |
Oct 26, 2018 | 24.87 | 25.35 | 24.62 | 24.87 | 1,226,118 | -0.59(-2.33%) |
Oct 25, 2018 | 24.97 | 25.59 | 24.91 | 25.47 | 6,179,366 | +0.82(+3.32%) |
Oct 24, 2018 | 25.68 | 25.69 | 24.63 | 24.65 | 637,462 | -1.16(-4.49%) |
Oct 23, 2018 | 25.40 | 25.96 | 25.16 | 25.80 | 489,453 | -0.22(-0.85%) |
Oct 22, 2018 | 25.95 | 26.13 | 25.81 | 26.03 | 503,073 | +0.17(+0.66%) |
Oct 19, 2018 | 25.98 | 26.21 | 25.76 | 25.85 | 524,401 | +0.07(+0.25%) |
Oct 18, 2018 | 26.22 | 26.22 | 25.68 | 25.79 | 1,218,843 | -0.60(-2.27%) |
Oct 17, 2018 | 26.53 | 26.53 | 26.16 | 26.39 | 432,662 | -0.11(-0.40%) |
Oct 16, 2018 | 26.07 | 26.51 | 26.02 | 26.50 | 520,515 | +0.79(+3.09%) |
Oct 15, 2018 | 25.99 | 26.02 | 25.68 | 25.70 | 1,305,143 | -0.43(-1.65%) |
Oct 12, 2018 | 26.03 | 26.17 | 25.61 | 26.13 | 1,319,806 | +0.83(+3.27%) |
Oct 11, 2018 | 25.58 | 25.97 | 25.13 | 25.30 | 1,085,089 | -0.39(-1.50%) |
Oct 10, 2018 | 26.74 | 26.74 | 25.67 | 25.69 | 1,344,234 | -1.26(-4.67%) |
Oct 09, 2018 | 26.79 | 27.04 | 26.79 | 26.95 | 757,395 | +0.10(+0.37%) |
Oct 08, 2018 | 27.00 | 27.12 | 26.60 | 26.85 | 411,673 | -0.29(-1.06%) |
Oct 05, 2018 | 27.48 | 27.55 | 26.92 | 27.14 | 690,399 | -0.36(-1.30%) |
Oct 04, 2018 | 27.88 | 27.88 | 27.35 | 27.49 | 718,606 | -0.53(-1.91%) |
Oct 03, 2018 | 28.07 | 28.15 | 27.99 | 28.03 | 857,591 | +0.07(+0.26%) |
Oct 02, 2018 | 27.94 | 28.11 | 27.88 | 27.96 | 6,988,529 | -0.09(-0.32%) |
Oct 01, 2018 | 28.04 | 28.13 | 27.97 | 28.04 | 218,701 | +0.19(+0.70%) |
Sep 28, 2018 | 27.75 | 27.90 | 27.67 | 27.85 | 178,573 | -0.02(-0.06%) |
Sep 27, 2018 | 27.82 | 27.94 | 27.77 | 27.87 | 135,155 | +0.12(+0.43%) |
Sep 26, 2018 | 27.82 | 28.00 | 27.72 | 27.75 | 1,089,692 | -0.04(-0.14%) |
Sep 25, 2018 | 27.81 | 27.89 | 27.75 | 27.79 | 206,805 | -0.02(-0.07%) |
Sep 24, 2018 | 27.58 | 27.81 | 27.53 | 27.81 | 810,703 | +0.13(+0.45%) |
Sep 21, 2018 | 27.81 | 27.89 | 27.67 | 27.68 | 636,952 | -0.09(-0.34%) |
Sep 20, 2018 | 27.60 | 27.81 | 27.56 | 27.77 | 927,637 | +0.32(+1.17%) |
Sep 19, 2018 | 27.42 | 27.54 | 27.28 | 27.45 | 276,662 | +0.00(+0.01%) |
Sep 18, 2018 | 27.24 | 27.54 | 27.20 | 27.45 | 307,340 | +0.24(+0.90%) |
Sep 17, 2018 | 27.52 | 27.58 | 27.20 | 27.21 | 524,759 | -0.37(-1.35%) |
Sep 14, 2018 | 27.60 | 27.70 | 27.48 | 27.58 | 310,616 | +0.04(+0.15%) |
Sep 13, 2018 | 27.38 | 27.63 | 27.38 | 27.54 | 640,706 | +0.34(+1.25%) |
Sep 12, 2018 | 27.25 | 27.29 | 26.99 | 27.20 | 323,978 | -0.16(-0.60%) |
Sep 11, 2018 | 27.06 | 27.41 | 27.04 | 27.36 | 253,938 | +0.17(+0.61%) |
Sep 10, 2018 | 27.21 | 27.21 | 27.07 | 27.19 | 265,200 | +0.09(+0.32%) |
Sep 07, 2018 | 27.03 | 27.32 | 27.00 | 27.11 | 264,087 | -0.11(-0.42%) |
Sep 06, 2018 | 27.41 | 27.41 | 27.06 | 27.22 | 436,806 | -0.21(-0.77%) |
Sep 05, 2018 | 27.80 | 27.83 | 27.35 | 27.43 | 552,558 | -0.49(-1.76%) |
Sep 04, 2018 | 27.90 | 27.93 | 27.71 | 27.92 | 613,008 | -0.13(-0.48%) |
Aug 31, 2018 | 28.06 | 28.06 | 28.06 | 0 | +0.04(+0.13%) | |
Aug 30, 2018 | 28.11 | 28.25 | 27.98 | 28.02 | 3,401,774 | -0.20(-0.71%) |
Aug 29, 2018 | 27.96 | 28.22 | 27.95 | 28.22 | 249,122 | +0.26(+0.92%) |
Aug 28, 2018 | 27.97 | 28.02 | 27.89 | 27.96 | 345,777 | +0.05(+0.17%) |
Aug 27, 2018 | 27.77 | 27.92 | 27.69 | 27.92 | 251,876 | +0.30(+1.09%) |
Aug 24, 2018 | 27.41 | 27.62 | 27.35 | 27.62 | 212,527 | +0.31(+1.14%) |
Aug 23, 2018 | 27.25 | 27.45 | 27.25 | 27.31 | 462,309 | -0.01(-0.02%) |
Aug 22, 2018 | 27.12 | 27.34 | 27.09 | 27.31 | 425,425 | +0.17(+0.62%) |
Aug 21, 2018 | 27.16 | 27.28 | 27.12 | 27.14 | 254,422 | +0.12(+0.43%) |
Aug 20, 2018 | 27.12 | 27.12 | 26.94 | 27.03 | 268,444 | -0.02(-0.08%) |
Aug 17, 2018 | 26.91 | 27.12 | 26.80 | 27.05 | 632,551 | +0.08(+0.30%) |
Aug 16, 2018 | 27.05 | 27.11 | 26.91 | 26.97 | 268,639 | +0.15(+0.56%) |
Aug 15, 2018 | 26.93 | 27.02 | 26.67 | 26.82 | 531,380 | -0.40(-1.47%) |
Aug 14, 2018 | 27.17 | 27.23 | 27.00 | 27.22 | 248,744 | +0.13(+0.49%) |
Aug 13, 2018 | 27.14 | 27.35 | 27.07 | 27.09 | 300,229 | -0.07(-0.26%) |
Aug 10, 2018 | 27.18 | 27.27 | 27.08 | 27.16 | 359,032 | -0.32(-1.16%) |
Aug 09, 2018 | 27.51 | 27.59 | 27.43 | 27.48 | 428,764 | -0.08(-0.29%) |
Aug 08, 2018 | 27.35 | 27.56 | 27.35 | 27.56 | 1,149,973 | +0.17(+0.63%) |
Aug 07, 2018 | 27.40 | 27.43 | 27.30 | 27.39 | 307,070 | +0.12(+0.44%) |
Aug 06, 2018 | 27.10 | 27.27 | 27.05 | 27.27 | 582,286 | +0.11(+0.39%) |
Aug 03, 2018 | 27.07 | 27.16 | 26.97 | 27.16 | 443,288 | +0.10(+0.35%) |
Aug 02, 2018 | 26.54 | 27.07 | 26.46 | 27.07 | 303,410 | +0.26(+0.99%) |
Aug 01, 2018 | 26.76 | 26.95 | 26.68 | 26.80 | 515,730 | +0.21(+0.81%) |
Jul 31, 2018 | 26.58 | 26.74 | 26.43 | 26.59 | 683,715 | +0.08(+0.31%) |
Jul 30, 2018 | 26.97 | 26.97 | 26.40 | 26.50 | 360,063 | -0.43(-1.61%) |
Jul 27, 2018 | 27.47 | 27.47 | 26.80 | 26.94 | 707,376 | -0.47(-1.70%) |
Jul 26, 2018 | 27.40 | 27.48 | 27.27 | 27.40 | 5,045,112 | -0.42(-1.50%) |
Jul 25, 2018 | 27.44 | 27.82 | 27.44 | 27.82 | 1,423,705 | +0.39(+1.41%) |
Jul 24, 2018 | 27.57 | 27.67 | 27.34 | 27.43 | 529,985 | +0.12(+0.44%) |
Jul 23, 2018 | 27.20 | 27.32 | 27.03 | 27.31 | 1,003,442 | +0.08(+0.29%) |
Jul 20, 2018 | 27.31 | 27.39 | 27.22 | 27.24 | 667,951 | +0.03(+0.11%) |
Jul 19, 2018 | 27.20 | 27.26 | 27.15 | 27.21 | 463,441 | -0.09(-0.32%) |
Jul 18, 2018 | 27.27 | 27.36 | 27.19 | 27.29 | 609,286 | +0.02(+0.06%) |
Jul 17, 2018 | 26.91 | 27.31 | 26.86 | 27.28 | 739,167 | +0.22(+0.81%) |
Jul 16, 2018 | 27.16 | 27.20 | 27.03 | 27.06 | 1,444,373 | -0.09(-0.33%) |
Jul 13, 2018 | 27.14 | 27.19 | 27.05 | 27.15 | 1,114,070 | +0.02(+0.06%) |
Jul 12, 2018 | 26.81 | 27.14 | 26.81 | 27.13 | 1,462,306 | +0.46(+1.71%) |
Jul 11, 2018 | 26.66 | 26.91 | 26.66 | 26.67 | 2,465,642 | -0.25(-0.93%) |
Jul 10, 2018 | 26.89 | 27.00 | 26.84 | 26.92 | 20,947,114 | +0.06(+0.21%) |
Jul 09, 2018 | 26.78 | 26.87 | 26.65 | 26.87 | 1,419,027 | +0.27(+1.01%) |
Jul 06, 2018 | 26.29 | 26.63 | 26.29 | 26.60 | 184,942 | +0.29(+1.12%) |
Jul 05, 2018 | 26.12 | 26.31 | 26.05 | 26.30 | 1,172,816 | +0.33(+1.26%) |
Jul 03, 2018 | 25.98 | 25.98 | 25.98 | 0 | -0.29(-1.11%) | |
Jul 02, 2018 | 25.91 | 26.28 | 25.91 | 26.27 | 375,173 | +0.11(+0.41%) |
Jun 29, 2018 | 26.24 | 26.36 | 26.15 | 26.16 | 353,386 | +0.08(+0.29%) |
Jun 28, 2018 | 25.78 | 26.14 | 25.78 | 26.09 | 204,717 | +0.24(+0.92%) |
Jun 27, 2018 | 26.29 | 26.36 | 25.85 | 25.85 | 286,477 | -0.36(-1.38%) |
Jun 26, 2018 | 26.20 | 26.35 | 26.14 | 26.21 | 236,533 | +0.13(+0.49%) |
Jun 25, 2018 | 26.44 | 26.47 | 25.92 | 26.08 | 207,427 | -0.59(-2.22%) |
Jun 22, 2018 | 26.85 | 26.86 | 26.60 | 26.68 | 324,041 | -0.09(-0.32%) |
Jun 21, 2018 | 27.06 | 27.06 | 26.69 | 26.76 | 236,207 | -0.24(-0.87%) |
Jun 20, 2018 | 26.98 | 27.11 | 26.96 | 27.00 | 174,756 | +0.13(+0.47%) |
Jun 19, 2018 | 26.74 | 26.89 | 26.56 | 26.87 | 213,646 | -0.23(-0.85%) |
Jun 18, 2018 | 26.89 | 27.13 | 26.82 | 27.10 | 227,521 | -0.01(-0.05%) |
Jun 15, 2018 | 27.28 | 27.28 | 27.11 | 177,511 | -0.17(-0.62%) | |
Jun 14, 2018 | 27.23 | 27.35 | 27.18 | 27.28 | 240,036 | +0.11(+0.40%) |
Jun 13, 2018 | 27.26 | 27.40 | 27.15 | 27.17 | 272,187 | -0.03(-0.12%) |
Jun 12, 2018 | 27.17 | 27.23 | 27.11 | 27.21 | 211,076 | +0.05(+0.20%) |
Jun 11, 2018 | 27.11 | 27.22 | 27.06 | 27.15 | 421,597 | +0.06(+0.23%) |
Jun 08, 2018 | 26.98 | 27.13 | 26.91 | 27.09 | 327,470 | -0.05(-0.19%) |
Jun 07, 2018 | 27.42 | 27.47 | 27.02 | 27.14 | 341,562 | -0.26(-0.96%) |
Jun 06, 2018 | 27.40 | 27.17 | 27.40 | 134,731 | +0.15(+0.56%) | |
Jun 05, 2018 | 27.18 | 27.28 | 27.14 | 27.25 | 203,311 | +0.12(+0.43%) |
Jun 04, 2018 | 27.00 | 27.15 | 26.98 | 27.14 | 473,323 | +0.20(+0.74%) |
Jun 01, 2018 | 26.62 | 26.94 | 26.62 | 26.94 | 376,565 | +0.47(+1.79%) |
May 31, 2018 | 26.43 | 26.61 | 26.34 | 26.46 | 540,262 | +0.02(+0.07%) |
May 30, 2018 | 26.31 | 26.46 | 26.25 | 26.44 | 239,298 | +0.23(+0.86%) |
May 29, 2018 | 26.30 | 26.40 | 26.09 | 26.22 | 591,060 | -0.29(-1.11%) |
May 25, 2018 | 26.51 | 26.51 | 26.51 | 0 | +0.05(+0.19%) | |
May 24, 2018 | 26.50 | 26.51 | 26.20 | 26.46 | 160,045 | -0.05(-0.19%) |
May 23, 2018 | 26.17 | 26.52 | 26.12 | 26.51 | 113,782 | +0.18(+0.70%) |
May 22, 2018 | 26.44 | 26.54 | 26.31 | 26.33 | 359,912 | -0.04(-0.16%) |
May 21, 2018 | 26.37 | 26.49 | 26.27 | 26.37 | 180,867 | +0.22(+0.85%) |
May 18, 2018 | 26.17 | 26.26 | 26.14 | 26.15 | 116,892 | -0.15(-0.56%) |
May 17, 2018 | 26.29 | 26.44 | 26.16 | 26.30 | 180,520 | -0.12(-0.47%) |
May 16, 2018 | 26.30 | 26.47 | 26.30 | 26.42 | 152,362 | +0.21(+0.81%) |
May 15, 2018 | 26.31 | 26.38 | 26.11 | 26.21 | 259,382 | -0.32(-1.21%) |
May 14, 2018 | 26.63 | 26.74 | 26.53 | 26.53 | 1,479,295 | -0.05(-0.17%) |
May 11, 2018 | 26.56 | 26.63 | 26.46 | 26.58 | 644,526 | +0.00(+0.01%) |
May 10, 2018 | 26.39 | 26.63 | 26.35 | 26.57 | 241,323 | +0.33(+1.26%) |
May 09, 2018 | 26.01 | 26.26 | 25.95 | 26.24 | 260,442 | +0.30(+1.16%) |
May 08, 2018 | 25.86 | 25.98 | 25.78 | 25.94 | 191,736 | +0.08(+0.31%) |
May 07, 2018 | 25.75 | 25.94 | 25.75 | 25.86 | 154,532 | +0.16(+0.63%) |
May 04, 2018 | 25.19 | 25.76 | 25.11 | 25.70 | 233,816 | +0.43(+1.71%) |
May 03, 2018 | 25.12 | 25.34 | 24.92 | 25.27 | 152,563 | +0.04(+0.17%) |
May 02, 2018 | 25.37 | 25.46 | 25.16 | 25.23 | 352,084 | +0.00(+0.01%) |
May 01, 2018 | 24.92 | 25.22 | 24.82 | 25.22 | 601,809 | +0.25(+1.01%) |
Apr 30, 2018 | 25.15 | 25.31 | 24.96 | 24.97 | 565,330 | -0.16(-0.63%) |
Apr 27, 2018 | 25.38 | 25.38 | 25.01 | 25.13 | 247,612 | -0.03(-0.12%) |
Apr 26, 2018 | 24.97 | 25.21 | 24.88 | 25.16 | 216,923 | +0.55(+2.25%) |
Apr 25, 2018 | 24.68 | 24.68 | 24.37 | 24.60 | 210,388 | -0.03(-0.12%) |
Apr 24, 2018 | 25.16 | 25.21 | 24.49 | 24.63 | 306,843 | -0.44(-1.75%) |
Apr 23, 2018 | 25.29 | 25.33 | 25.01 | 25.07 | 217,548 | -0.14(-0.55%) |
Apr 20, 2018 | 25.45 | 25.45 | 25.12 | 25.21 | 690,423 | -0.33(-1.30%) |
Apr 19, 2018 | 25.69 | 25.70 | 25.48 | 25.54 | 474,389 | -0.30(-1.16%) |
Apr 18, 2018 | 25.81 | 25.90 | 25.68 | 25.84 | 267,829 | -0.03(-0.12%) |
Apr 17, 2018 | 25.60 | 25.92 | 25.58 | 25.87 | 246,716 | +0.43(+1.68%) |
Apr 16, 2018 | 25.39 | 25.51 | 25.27 | 25.45 | 265,419 | +0.18(+0.70%) |
Apr 13, 2018 | 25.50 | 25.58 | 25.18 | 25.27 | 157,294 | -0.13(-0.50%) |
Apr 12, 2018 | 25.21 | 25.46 | 25.16 | 25.39 | 762,075 | +0.27(+1.08%) |
Apr 11, 2018 | 25.09 | 25.30 | 25.04 | 25.12 | 217,169 | -0.09(-0.34%) |
Apr 10, 2018 | 25.06 | 25.26 | 24.96 | 25.21 | 250,267 | +0.52(+2.12%) |
Apr 09, 2018 | 24.69 | 25.12 | 24.66 | 24.69 | 205,803 | +0.24(+0.99%) |
Apr 06, 2018 | 24.81 | 24.96 | 24.37 | 24.44 | 578,728 | -0.68(-2.69%) |
Apr 05, 2018 | 25.15 | 25.23 | 24.93 | 25.12 | 12,275,735 | +0.19(+0.74%) |
Apr 04, 2018 | 24.15 | 24.94 | 24.12 | 24.94 | 505,102 | +0.21(+0.86%) |
Apr 03, 2018 | 24.66 | 24.74 | 24.40 | 24.72 | 248,097 | +0.26(+1.06%) |
Apr 02, 2018 | 24.93 | 24.93 | 24.23 | 24.46 | 342,887 | -0.64(-2.53%) |
Mar 29, 2018 | 25.10 | 25.10 | 25.10 | 0 | +0.51(+2.07%) | |
Mar 28, 2018 | 24.71 | 24.91 | 24.43 | 24.59 | 320,475 | -0.18(-0.72%) |
Mar 27, 2018 | 25.70 | 25.70 | 24.62 | 24.77 | 737,159 | -0.82(-3.21%) |
Mar 26, 2018 | 25.17 | 25.61 | 24.86 | 25.59 | 373,909 | +0.94(+3.80%) |
Mar 23, 2018 | 25.27 | 25.39 | 24.63 | 24.65 | 382,841 | -0.62(-2.44%) |
Mar 22, 2018 | 25.66 | 25.77 | 25.27 | 25.27 | 284,803 | -0.79(-3.03%) |
Mar 21, 2018 | 26.11 | 26.31 | 26.00 | 26.06 | 161,792 | -0.10(-0.37%) |
Mar 20, 2018 | 26.09 | 26.24 | 26.05 | 26.16 | 163,558 | +0.05(+0.19%) |
Mar 19, 2018 | 26.41 | 26.41 | 25.91 | 26.11 | 270,976 | -0.54(-2.02%) |
Mar 16, 2018 | 26.72 | 26.77 | 26.63 | 26.65 | 106,692 | -0.08(-0.31%) |
Mar 15, 2018 | 26.73 | 26.86 | 26.63 | 26.73 | 157,004 | +0.03(+0.13%) |
Mar 14, 2018 | 26.81 | 26.82 | 26.56 | 26.69 | 647,069 | +0.07(+0.26%) |
Mar 13, 2018 | 27.07 | 27.18 | 26.58 | 26.63 | 296,669 | -0.30(-1.11%) |
Mar 12, 2018 | 26.91 | 27.00 | 26.83 | 26.92 | 420,361 | +0.09(+0.35%) |
Mar 09, 2018 | 26.50 | 26.83 | 26.49 | 26.83 | 259,319 | +0.54(+2.04%) |
Mar 08, 2018 | 26.29 | 26.33 | 26.17 | 26.29 | 132,201 | +0.10(+0.40%) |
Mar 07, 2018 | 26.22 | 26.19 | 222,985 | +0.17(+0.66%) | ||
Mar 06, 2018 | 26.11 | 26.20 | 25.95 | 26.02 | 182,678 | +0.12(+0.47%) |
Mar 05, 2018 | 25.52 | 25.96 | 25.43 | 25.90 | 469,841 | +0.25(+0.97%) |
Mar 02, 2018 | 25.17 | 25.70 | 25.05 | 25.65 | 634,579 | +0.24(+0.95%) |
Mar 01, 2018 | 25.90 | 25.95 | 25.25 | 25.41 | 291,849 | -0.47(-1.83%) |
Feb 28, 2018 | 26.15 | 26.27 | 25.87 | 25.88 | 1,270,880 | -0.15(-0.58%) |
Feb 27, 2018 | 26.34 | 26.44 | 26.03 | 26.03 | 550,803 | -0.34(-1.29%) |
Feb 26, 2018 | 26.08 | 26.37 | 26.02 | 26.37 | 248,268 | +0.36(+1.40%) |
Feb 23, 2018 | 25.68 | 26.01 | 25.67 | 26.01 | 194,303 | +0.54(+2.11%) |
Feb 22, 2018 | 25.57 | 25.72 | 25.44 | 25.47 | 980,349 | -0.03(-0.11%) |
Feb 21, 2018 | 25.73 | 25.93 | 25.45 | 25.50 | 193,780 | -0.11(-0.44%) |
Feb 20, 2018 | 25.46 | 25.74 | 25.46 | 25.61 | 447,145 | -0.06(-0.23%) |
Feb 16, 2018 | 25.67 | 25.67 | 25.67 | 0 | -0.05(-0.20%) | |
Feb 15, 2018 | 25.50 | 25.72 | 25.21 | 25.72 | 307,291 | +0.48(+1.89%) |
Feb 14, 2018 | 24.57 | 25.26 | 24.49 | 25.24 | 437,481 | +0.54(+2.18%) |
Feb 13, 2018 | 24.47 | 24.72 | 24.45 | 24.71 | 166,744 | +0.13(+0.52%) |
Feb 12, 2018 | 24.37 | 24.71 | 24.29 | 24.58 | 227,155 | +0.46(+1.90%) |
Feb 09, 2018 | 23.97 | 24.25 | 23.18 | 24.12 | 420,689 | +0.52(+2.21%) |
Feb 08, 2018 | 24.64 | 24.68 | 23.58 | 23.60 | 992,334 | -0.99(-4.01%) |
Feb 07, 2018 | 24.82 | 25.03 | 24.57 | 24.58 | 415,125 | -0.36(-1.44%) |
Feb 06, 2018 | 23.98 | 24.97 | 23.86 | 24.94 | 746,892 | +0.35(+1.42%) |
Feb 05, 2018 | 25.05 | 25.40 | 24.34 | 24.60 | 580,608 | -0.68(-2.70%) |
Feb 02, 2018 | 25.75 | 25.80 | 25.28 | 25.28 | 521,881 | -0.79(-3.02%) |