Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.57 | 19.59 | 19.21 | 19.49 | 159,410 | -0.07(-0.38%) |
Jan 30, 2019 | 19.69 | 19.78 | 19.57 | 19.57 | 222,547 | -0.09(-0.46%) |
Jan 29, 2019 | 19.83 | 19.83 | 19.62 | 19.66 | 173,845 | -0.13(-0.67%) |
Jan 28, 2019 | 19.52 | 19.95 | 19.52 | 19.79 | 207,674 | +0.22(+1.10%) |
Jan 25, 2019 | 19.84 | 19.84 | 19.58 | 19.58 | 135,194 | -0.26(-1.30%) |
Jan 24, 2019 | 20.39 | 20.39 | 19.30 | 19.84 | 270,485 | +0.85(+4.50%) |
Jan 23, 2019 | 18.81 | 18.98 | 18.64 | 18.98 | 200,705 | +0.17(+0.93%) |
Jan 22, 2019 | 19.05 | 19.27 | 18.80 | 18.81 | 114,685 | -0.40(-2.07%) |
Jan 18, 2019 | 19.33 | 19.50 | 19.19 | 19.20 | 154,594 | -0.13(-0.69%) |
Jan 17, 2019 | 19.15 | 19.40 | 19.08 | 19.34 | 78,402 | +0.17(+0.87%) |
Jan 16, 2019 | 18.71 | 19.21 | 18.68 | 19.17 | 217,510 | +0.53(+2.85%) |
Jan 15, 2019 | 18.62 | 18.66 | 18.45 | 18.64 | 142,973 | +0.00(+0.00%) |
Jan 14, 2019 | 18.70 | 18.91 | 18.61 | 18.64 | 172,750 | -0.06(-0.31%) |
Jan 11, 2019 | 18.79 | 18.84 | 18.64 | 18.70 | 157,968 | -0.21(-1.10%) |
Jan 10, 2019 | 18.96 | 19.00 | 18.70 | 18.91 | 80,570 | -0.19(-1.00%) |
Jan 09, 2019 | 19.09 | 19.44 | 18.97 | 19.10 | 105,027 | -0.10(-0.52%) |
Jan 08, 2019 | 19.20 | 19.21 | 18.92 | 19.20 | 129,607 | +0.17(+0.87%) |
Jan 07, 2019 | 18.81 | 19.20 | 18.76 | 19.03 | 107,466 | +0.19(+1.01%) |
Jan 04, 2019 | 18.42 | 18.84 | 18.42 | 18.84 | 230,505 | +0.63(+3.46%) |
Jan 03, 2019 | 18.11 | 18.54 | 18.03 | 18.21 | 117,248 | +0.03(+0.18%) |
Jan 02, 2019 | 17.82 | 18.40 | 17.65 | 18.18 | 246,953 | +0.27(+1.53%) |
Dec 31, 2018 | 17.73 | 18.08 | 17.63 | 17.90 | 102,781 | +0.18(+1.03%) |
Dec 28, 2018 | 17.51 | 17.92 | 17.51 | 17.72 | 99,166 | +0.22(+1.23%) |
Dec 27, 2018 | 17.47 | 17.73 | 17.00 | 17.50 | 88,542 | -0.20(-1.13%) |
Dec 26, 2018 | 17.13 | 17.74 | 16.88 | 17.70 | 153,815 | +0.61(+3.59%) |
Dec 24, 2018 | 17.35 | 17.80 | 17.09 | 17.09 | 40,847 | -0.36(-2.05%) |
Dec 21, 2018 | 17.59 | 17.98 | 16.75 | 17.44 | 376,303 | -0.14(-0.80%) |
Dec 20, 2018 | 17.59 | 17.70 | 17.25 | 17.59 | 150,299 | +0.01(+0.05%) |
Dec 19, 2018 | 18.40 | 18.92 | 17.51 | 17.58 | 120,516 | -0.70(-3.81%) |
Dec 18, 2018 | 18.79 | 19.49 | 18.27 | 18.27 | 143,037 | -0.35(-1.87%) |
Dec 17, 2018 | 18.80 | 20.57 | 18.53 | 18.62 | 146,474 | -0.22(-1.19%) |
Dec 14, 2018 | 18.91 | 19.21 | 18.79 | 18.85 | 134,926 | -0.19(-0.99%) |
Dec 13, 2018 | 19.55 | 19.75 | 18.97 | 19.04 | 95,373 | -0.47(-2.40%) |
Dec 12, 2018 | 19.27 | 19.69 | 19.06 | 19.51 | 114,491 | +0.37(+1.93%) |
Dec 11, 2018 | 19.31 | 19.34 | 18.97 | 19.14 | 72,940 | +0.05(+0.26%) |
Dec 10, 2018 | 19.40 | 19.73 | 18.92 | 19.09 | 107,987 | -0.31(-1.61%) |
Dec 07, 2018 | 19.54 | 20.39 | 19.26 | 19.40 | 88,735 | -0.13(-0.67%) |
Dec 06, 2018 | 19.33 | 20.14 | 19.26 | 19.53 | 119,563 | -0.08(-0.42%) |
Dec 04, 2018 | 20.67 | 21.32 | 19.55 | 19.61 | 148,054 | -1.10(-5.32%) |
Dec 03, 2018 | 21.27 | 21.27 | 20.58 | 20.71 | 239,968 | -0.26(-1.26%) |
Nov 30, 2018 | 20.83 | 21.20 | 20.78 | 20.98 | 138,937 | +0.16(+0.75%) |
Nov 29, 2018 | 20.95 | 21.31 | 20.68 | 20.82 | 53,406 | -0.30(-1.40%) |
Nov 28, 2018 | 20.53 | 21.13 | 20.30 | 21.12 | 127,289 | +0.59(+2.89%) |
Nov 27, 2018 | 20.45 | 20.57 | 20.15 | 20.53 | 63,001 | -0.07(-0.36%) |
Nov 26, 2018 | 20.56 | 20.87 | 20.50 | 20.60 | 69,749 | +0.17(+0.85%) |
Nov 23, 2018 | 20.20 | 20.62 | 20.15 | 20.43 | 34,400 | +0.07(+0.32%) |
Nov 21, 2018 | 20.36 | 20.36 | 20.36 | 0 | +0.04(+0.20%) | |
Nov 20, 2018 | 20.47 | 20.60 | 20.13 | 20.32 | 98,462 | -0.25(-1.20%) |
Nov 19, 2018 | 20.78 | 20.92 | 20.39 | 20.57 | 93,417 | -0.21(-1.03%) |
Nov 16, 2018 | 20.64 | 20.83 | 20.37 | 20.78 | 71,960 | +0.02(+0.12%) |
Nov 15, 2018 | 20.16 | 20.78 | 19.65 | 20.76 | 77,026 | +0.48(+2.35%) |
Nov 14, 2018 | 20.90 | 21.00 | 20.16 | 20.28 | 61,975 | -0.43(-2.07%) |
Nov 13, 2018 | 20.86 | 21.17 | 20.69 | 20.71 | 136,413 | -0.15(-0.71%) |
Nov 12, 2018 | 21.18 | 21.21 | 20.85 | 20.85 | 96,639 | -0.32(-1.51%) |
Nov 09, 2018 | 21.27 | 21.48 | 20.97 | 21.18 | 92,625 | -0.18(-0.85%) |
Nov 08, 2018 | 21.10 | 21.36 | 20.49 | 21.36 | 68,372 | +0.21(+1.01%) |
Nov 07, 2018 | 21.22 | 21.25 | 20.87 | 21.14 | 67,353 | -0.07(-0.31%) |
Nov 06, 2018 | 20.99 | 21.25 | 20.85 | 21.21 | 59,902 | +0.22(+1.06%) |
Nov 05, 2018 | 21.09 | 21.13 | 20.97 | 20.99 | 81,906 | -0.03(-0.16%) |
Nov 02, 2018 | 21.10 | 21.25 | 20.81 | 21.02 | 123,135 | +0.04(+0.20%) |
Nov 01, 2018 | 20.62 | 21.08 | 19.98 | 20.98 | 161,803 | +0.44(+2.16%) |
Oct 31, 2018 | 20.80 | 21.05 | 20.49 | 20.53 | 181,396 | -0.30(-1.42%) |
Oct 30, 2018 | 20.37 | 20.88 | 20.21 | 20.83 | 167,809 | +0.54(+2.68%) |
Oct 29, 2018 | 20.03 | 20.44 | 19.53 | 20.29 | 191,791 | +0.43(+2.15%) |
Oct 26, 2018 | 19.61 | 20.08 | 19.53 | 19.86 | 313,126 | +0.12(+0.58%) |
Oct 25, 2018 | 19.93 | 20.14 | 18.94 | 19.74 | 248,339 | +1.51(+8.30%) |
Oct 24, 2018 | 19.14 | 19.14 | 18.19 | 18.23 | 144,896 | -0.89(-4.65%) |
Oct 23, 2018 | 19.10 | 19.38 | 18.91 | 19.12 | 126,364 | -0.16(-0.81%) |
Oct 22, 2018 | 19.83 | 19.97 | 19.22 | 19.28 | 103,015 | -0.47(-2.38%) |
Oct 19, 2018 | 20.07 | 20.26 | 19.73 | 19.74 | 124,472 | -0.35(-1.76%) |
Oct 18, 2018 | 20.42 | 20.56 | 20.06 | 20.10 | 74,001 | -0.38(-1.85%) |
Oct 17, 2018 | 20.44 | 20.59 | 20.19 | 20.48 | 122,805 | -0.01(-0.04%) |
Oct 16, 2018 | 20.44 | 20.94 | 20.17 | 20.48 | 118,781 | +0.08(+0.40%) |
Oct 15, 2018 | 20.16 | 20.55 | 20.12 | 20.40 | 136,890 | +0.21(+1.02%) |
Oct 12, 2018 | 21.00 | 21.00 | 19.74 | 20.20 | 270,704 | -0.63(-3.00%) |
Oct 11, 2018 | 21.44 | 21.48 | 20.76 | 20.82 | 127,652 | -0.65(-3.03%) |
Oct 10, 2018 | 21.65 | 21.92 | 21.45 | 21.47 | 150,444 | -0.18(-0.84%) |
Oct 09, 2018 | 21.69 | 21.91 | 21.63 | 21.65 | 60,771 | -0.09(-0.42%) |
Oct 08, 2018 | 21.50 | 21.78 | 21.39 | 21.74 | 42,298 | +0.25(+1.15%) |
Oct 05, 2018 | 21.68 | 22.08 | 21.36 | 21.50 | 85,331 | -0.12(-0.57%) |
Oct 04, 2018 | 21.58 | 21.81 | 21.44 | 21.62 | 105,406 | +0.04(+0.19%) |
Oct 03, 2018 | 21.41 | 21.72 | 21.34 | 21.58 | 242,926 | +0.20(+0.92%) |
Oct 02, 2018 | 21.46 | 21.50 | 21.30 | 21.38 | 72,495 | -0.10(-0.46%) |
Oct 01, 2018 | 21.87 | 21.92 | 21.44 | 21.48 | 317,487 | -0.28(-1.29%) |
Sep 28, 2018 | 21.72 | 21.84 | 21.64 | 21.76 | 92,139 | -0.04(-0.19%) |
Sep 27, 2018 | 21.84 | 21.92 | 21.72 | 21.80 | 63,521 | +0.04(+0.19%) |
Sep 26, 2018 | 22.13 | 22.21 | 21.68 | 21.76 | 131,138 | -0.37(-1.67%) |
Sep 25, 2018 | 22.13 | 22.25 | 22.09 | 22.13 | 78,546 | +0.00(+0.00%) |
Sep 24, 2018 | 22.46 | 22.47 | 22.05 | 22.13 | 109,058 | -0.29(-1.28%) |
Sep 21, 2018 | 22.71 | 22.79 | 22.38 | 22.42 | 580,549 | -0.33(-1.45%) |
Sep 20, 2018 | 22.66 | 22.93 | 22.62 | 22.75 | 133,692 | +0.12(+0.55%) |
Sep 19, 2018 | 22.62 | 22.95 | 22.58 | 22.62 | 58,143 | -0.04(-0.18%) |
Sep 18, 2018 | 22.75 | 22.75 | 22.56 | 22.66 | 100,863 | -0.04(-0.18%) |
Sep 17, 2018 | 22.91 | 23.03 | 22.62 | 22.71 | 66,132 | -0.25(-1.08%) |
Sep 14, 2018 | 22.75 | 23.03 | 22.62 | 22.95 | 60,899 | +0.25(+1.09%) |
Sep 13, 2018 | 22.99 | 22.99 | 22.62 | 22.71 | 112,833 | -0.21(-0.90%) |
Sep 12, 2018 | 23.03 | 23.12 | 22.75 | 22.91 | 71,095 | -0.25(-1.07%) |
Sep 11, 2018 | 23.12 | 23.32 | 23.03 | 23.16 | 55,294 | +0.00(+0.00%) |
Sep 10, 2018 | 23.44 | 23.44 | 23.02 | 23.16 | 58,265 | -0.20(-0.87%) |
Sep 07, 2018 | 23.24 | 23.36 | 23.16 | 23.36 | 60,475 | +0.12(+0.53%) |
Sep 06, 2018 | 23.32 | 23.57 | 23.22 | 23.24 | 82,214 | -0.12(-0.52%) |
Sep 05, 2018 | 23.12 | 23.36 | 23.12 | 23.36 | 122,447 | +0.20(+0.88%) |
Sep 04, 2018 | 23.20 | 23.36 | 22.95 | 23.16 | 70,338 | -0.12(-0.53%) |
Aug 31, 2018 | 23.28 | 23.28 | 23.28 | 0 | +0.16(+0.71%) | |
Aug 30, 2018 | 23.20 | 23.36 | 22.99 | 23.12 | 82,531 | -0.16(-0.70%) |
Aug 29, 2018 | 22.99 | 23.28 | 22.87 | 23.28 | 113,875 | +0.29(+1.24%) |
Aug 28, 2018 | 23.12 | 23.20 | 22.95 | 22.99 | 47,259 | -0.08(-0.35%) |
Aug 27, 2018 | 23.32 | 23.40 | 23.04 | 23.08 | 73,502 | -0.20(-0.88%) |
Aug 24, 2018 | 23.28 | 23.36 | 23.20 | 23.28 | 56,557 | +0.00(+0.00%) |
Aug 23, 2018 | 23.44 | 23.44 | 23.20 | 23.28 | 58,488 | -0.16(-0.70%) |
Aug 22, 2018 | 23.61 | 23.65 | 23.38 | 23.44 | 60,743 | -0.16(-0.69%) |
Aug 21, 2018 | 23.32 | 23.73 | 23.32 | 23.61 | 82,978 | +0.33(+1.40%) |
Aug 20, 2018 | 23.40 | 23.40 | 23.12 | 23.28 | 78,100 | -0.08(-0.35%) |
Aug 17, 2018 | 23.08 | 23.36 | 23.08 | 23.36 | 140,659 | +0.16(+0.70%) |
Aug 16, 2018 | 22.87 | 23.32 | 22.87 | 23.20 | 107,175 | +0.41(+1.79%) |
Aug 15, 2018 | 22.55 | 22.99 | 22.50 | 22.79 | 130,670 | +0.08(+0.36%) |
Aug 14, 2018 | 22.46 | 22.79 | 22.42 | 22.71 | 353,441 | +0.33(+1.46%) |
Aug 13, 2018 | 22.46 | 22.59 | 22.30 | 22.38 | 219,414 | -0.04(-0.18%) |
Aug 10, 2018 | 22.46 | 22.50 | 22.38 | 22.42 | 146,413 | -0.16(-0.72%) |
Aug 09, 2018 | 22.71 | 22.79 | 22.55 | 22.59 | 126,330 | -0.16(-0.72%) |
Aug 08, 2018 | 22.50 | 22.79 | 22.46 | 22.75 | 265,778 | +0.20(+0.91%) |
Aug 07, 2018 | 22.63 | 22.75 | 22.50 | 22.55 | 93,988 | +0.04(+0.18%) |
Aug 06, 2018 | 22.55 | 22.67 | 22.42 | 22.50 | 76,684 | +0.00(+0.00%) |
Aug 03, 2018 | 22.71 | 22.91 | 22.34 | 22.50 | 82,265 | -0.12(-0.54%) |
Aug 02, 2018 | 22.42 | 22.71 | 22.34 | 22.63 | 78,054 | +0.12(+0.54%) |
Aug 01, 2018 | 22.38 | 22.57 | 22.22 | 22.50 | 61,044 | +0.20(+0.92%) |
Jul 31, 2018 | 22.42 | 22.46 | 22.10 | 22.30 | 141,485 | -0.12(-0.55%) |
Jul 30, 2018 | 22.42 | 22.71 | 22.34 | 22.42 | 112,232 | +0.08(+0.37%) |
Jul 27, 2018 | 22.91 | 22.91 | 22.30 | 22.34 | 130,131 | -0.57(-2.50%) |
Jul 26, 2018 | 23.44 | 23.44 | 22.42 | 22.91 | 139,743 | +0.57(+2.56%) |
Jul 25, 2018 | 22.55 | 22.83 | 22.30 | 22.34 | 126,469 | -0.16(-0.73%) |
Jul 24, 2018 | 22.75 | 22.95 | 22.50 | 22.50 | 110,573 | -0.25(-1.08%) |
Jul 23, 2018 | 22.63 | 22.91 | 22.63 | 22.75 | 96,564 | +0.08(+0.36%) |
Jul 20, 2018 | 22.59 | 22.87 | 22.50 | 22.67 | 70,251 | +0.04(+0.18%) |
Jul 19, 2018 | 22.55 | 22.71 | 22.42 | 22.63 | 82,910 | +0.08(+0.36%) |
Jul 18, 2018 | 22.50 | 22.71 | 22.46 | 22.55 | 179,964 | +0.08(+0.36%) |
Jul 17, 2018 | 22.50 | 22.59 | 22.38 | 22.46 | 92,159 | -0.04(-0.18%) |
Jul 16, 2018 | 22.30 | 22.50 | 22.30 | 22.50 | 91,196 | +0.25(+1.10%) |
Jul 13, 2018 | 22.38 | 22.50 | 22.26 | 22.26 | 78,776 | -0.16(-0.73%) |
Jul 12, 2018 | 22.75 | 23.12 | 22.30 | 22.42 | 54,871 | -0.29(-1.26%) |
Jul 11, 2018 | 22.71 | 22.95 | 22.67 | 22.71 | 51,281 | -0.08(-0.36%) |
Jul 10, 2018 | 23.20 | 23.32 | 22.71 | 22.79 | 79,352 | -0.41(-1.76%) |
Jul 09, 2018 | 23.12 | 23.40 | 23.12 | 23.20 | 118,129 | +0.16(+0.71%) |
Jul 06, 2018 | 23.12 | 23.24 | 22.67 | 23.04 | 80,794 | -0.04(-0.18%) |
Jul 05, 2018 | 23.12 | 23.16 | 22.95 | 23.08 | 94,544 | +0.04(+0.18%) |
Jul 03, 2018 | 23.04 | 23.04 | 23.04 | 0 | +0.04(+0.18%) | |
Jul 02, 2018 | 22.46 | 22.99 | 22.30 | 22.99 | 182,061 | +0.53(+2.36%) |
Jun 29, 2018 | 22.79 | 22.87 | 22.46 | 22.46 | 142,471 | -0.29(-1.26%) |
Jun 28, 2018 | 22.83 | 22.99 | 22.63 | 22.75 | 89,149 | -0.04(-0.18%) |
Jun 27, 2018 | 23.28 | 23.28 | 22.71 | 22.79 | 163,949 | -0.53(-2.28%) |
Jun 26, 2018 | 23.16 | 23.36 | 22.99 | 23.32 | 66,183 | +0.12(+0.53%) |
Jun 25, 2018 | 23.36 | 23.44 | 23.16 | 23.20 | 75,996 | -0.24(-1.05%) |
Jun 22, 2018 | 23.57 | 23.65 | 23.20 | 23.44 | 271,671 | -0.08(-0.35%) |
Jun 21, 2018 | 23.69 | 23.73 | 23.32 | 23.53 | 96,379 | -0.16(-0.69%) |
Jun 20, 2018 | 23.44 | 23.69 | 23.24 | 23.69 | 86,888 | +0.29(+1.22%) |
Jun 19, 2018 | 23.04 | 23.44 | 23.04 | 23.40 | 71,326 | +0.25(+1.06%) |
Jun 18, 2018 | 22.91 | 23.36 | 22.83 | 23.16 | 121,527 | +0.16(+0.71%) |
Jun 15, 2018 | 23.20 | 22.79 | 22.99 | 282,170 | +0.04(+0.18%) | |
Jun 14, 2018 | 22.91 | 23.04 | 22.75 | 22.95 | 96,100 | +0.04(+0.18%) |
Jun 13, 2018 | 22.83 | 23.12 | 22.83 | 22.91 | 148,810 | +0.08(+0.36%) |
Jun 12, 2018 | 23.16 | 23.20 | 22.83 | 22.83 | 133,857 | -0.37(-1.58%) |
Jun 11, 2018 | 23.28 | 23.63 | 22.97 | 23.20 | 129,694 | -0.12(-0.53%) |
Jun 08, 2018 | 23.40 | 23.53 | 23.24 | 23.32 | 84,449 | -0.12(-0.52%) |
Jun 07, 2018 | 23.48 | 23.65 | 23.36 | 23.44 | 60,476 | -0.04(-0.17%) |
Jun 06, 2018 | 23.28 | 23.61 | 23.28 | 23.48 | 216,799 | +0.16(+0.70%) |
Jun 05, 2018 | 22.99 | 23.36 | 22.99 | 23.32 | 109,835 | +0.29(+1.24%) |
Jun 04, 2018 | 23.04 | 23.12 | 22.63 | 23.04 | 174,075 | -0.04(-0.18%) |
Jun 01, 2018 | 23.56 | 23.68 | 23.04 | 23.08 | 314,848 | -0.53(-2.23%) |
May 31, 2018 | 23.89 | 23.97 | 23.52 | 23.60 | 141,856 | -0.28(-1.19%) |
May 30, 2018 | 23.77 | 24.09 | 23.73 | 23.89 | 159,383 | +0.20(+0.86%) |
May 29, 2018 | 23.97 | 24.01 | 23.56 | 23.68 | 129,900 | -0.36(-1.52%) |
May 25, 2018 | 24.05 | 24.05 | 24.05 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 24.09 | 24.09 | 23.77 | 24.05 | 79,663 | -0.08(-0.34%) |
May 23, 2018 | 24.25 | 24.37 | 23.97 | 24.13 | 142,512 | -0.08(-0.33%) |
May 22, 2018 | 24.29 | 24.46 | 24.17 | 24.21 | 218,260 | +0.04(+0.17%) |
May 21, 2018 | 24.01 | 24.29 | 24.01 | 24.17 | 105,612 | +0.20(+0.85%) |
May 18, 2018 | 24.29 | 24.33 | 23.93 | 23.97 | 134,713 | -0.20(-0.84%) |
May 17, 2018 | 24.05 | 24.25 | 23.93 | 24.17 | 252,967 | +0.08(+0.34%) |
May 16, 2018 | 24.01 | 24.25 | 23.97 | 24.09 | 82,052 | +0.12(+0.51%) |
May 15, 2018 | 23.77 | 24.21 | 23.77 | 23.97 | 97,792 | +0.12(+0.51%) |
May 14, 2018 | 24.01 | 24.13 | 23.81 | 23.85 | 51,233 | -0.24(-1.01%) |
May 11, 2018 | 24.13 | 24.25 | 24.01 | 24.09 | 51,992 | +0.00(+0.00%) |
May 10, 2018 | 24.21 | 24.25 | 23.97 | 24.09 | 65,566 | -0.08(-0.34%) |
May 09, 2018 | 24.09 | 24.29 | 23.93 | 24.17 | 68,107 | +0.08(+0.34%) |
May 08, 2018 | 23.89 | 24.09 | 23.68 | 24.09 | 98,538 | +0.20(+0.85%) |
May 07, 2018 | 23.81 | 23.89 | 23.60 | 23.89 | 78,935 | +0.08(+0.34%) |
May 04, 2018 | 23.36 | 23.97 | 23.24 | 23.81 | 137,511 | +0.32(+1.38%) |
May 03, 2018 | 23.36 | 23.52 | 23.16 | 23.48 | 96,151 | +0.04(+0.17%) |
May 02, 2018 | 23.32 | 23.56 | 23.12 | 23.44 | 94,353 | +0.16(+0.70%) |
May 01, 2018 | 23.28 | 23.32 | 22.87 | 23.28 | 114,352 | -0.04(-0.17%) |
Apr 30, 2018 | 23.60 | 23.64 | 23.24 | 23.32 | 120,097 | -0.28(-1.20%) |
Apr 27, 2018 | 23.68 | 23.89 | 23.56 | 23.60 | 132,221 | -0.12(-0.51%) |
Apr 26, 2018 | 23.40 | 23.81 | 23.12 | 23.73 | 122,223 | +0.41(+1.74%) |
Apr 25, 2018 | 23.28 | 23.52 | 23.04 | 23.32 | 104,312 | +0.04(+0.17%) |
Apr 24, 2018 | 23.04 | 23.44 | 23.00 | 23.28 | 91,036 | +0.28(+1.23%) |
Apr 23, 2018 | 22.83 | 23.04 | 22.83 | 23.00 | 100,914 | +0.20(+0.89%) |
Apr 20, 2018 | 22.71 | 22.87 | 22.67 | 22.79 | 98,052 | +0.00(+0.00%) |
Apr 19, 2018 | 22.47 | 22.83 | 22.47 | 22.79 | 149,291 | +0.28(+1.26%) |
Apr 18, 2018 | 22.55 | 22.67 | 22.47 | 22.51 | 77,450 | -0.04(-0.18%) |
Apr 17, 2018 | 22.83 | 22.87 | 22.47 | 22.55 | 113,627 | -0.12(-0.54%) |
Apr 16, 2018 | 22.67 | 22.81 | 22.55 | 22.67 | 94,502 | +0.08(+0.36%) |
Apr 13, 2018 | 22.87 | 22.87 | 22.51 | 22.59 | 98,256 | -0.12(-0.54%) |
Apr 12, 2018 | 22.22 | 22.87 | 22.22 | 22.71 | 361,363 | +0.12(+0.54%) |
Apr 11, 2018 | 22.59 | 22.71 | 22.43 | 22.59 | 125,359 | -0.04(-0.18%) |
Apr 10, 2018 | 22.71 | 22.83 | 22.55 | 22.63 | 207,442 | +0.08(+0.36%) |
Apr 09, 2018 | 22.63 | 22.83 | 22.51 | 22.55 | 180,741 | +0.04(+0.18%) |
Apr 06, 2018 | 22.71 | 22.83 | 22.35 | 22.51 | 97,726 | -0.28(-1.25%) |
Apr 05, 2018 | 22.71 | 22.83 | 22.39 | 22.79 | 119,890 | +0.16(+0.72%) |
Apr 04, 2018 | 22.39 | 22.83 | 22.39 | 22.63 | 162,053 | +0.04(+0.18%) |
Apr 03, 2018 | 22.43 | 22.67 | 22.31 | 22.59 | 157,547 | +0.24(+1.09%) |
Apr 02, 2018 | 22.55 | 22.75 | 22.10 | 22.35 | 158,542 | -0.12(-0.54%) |
Mar 29, 2018 | 22.47 | 22.47 | 22.47 | 0 | -0.16(-0.72%) | |
Mar 28, 2018 | 22.43 | 22.83 | 22.31 | 22.63 | 210,731 | +0.24(+1.09%) |
Mar 27, 2018 | 22.51 | 22.79 | 22.29 | 22.39 | 180,668 | -0.12(-0.54%) |
Mar 26, 2018 | 21.98 | 22.55 | 21.82 | 22.51 | 178,375 | +0.77(+3.54%) |
Mar 23, 2018 | 22.63 | 22.67 | 21.62 | 21.74 | 199,162 | -0.77(-3.42%) |
Mar 22, 2018 | 22.83 | 22.95 | 22.47 | 22.51 | 157,425 | -0.45(-1.94%) |
Mar 21, 2018 | 22.95 | 23.20 | 22.83 | 22.95 | 139,757 | +0.00(+0.00%) |
Mar 20, 2018 | 23.32 | 23.32 | 22.95 | 22.95 | 86,066 | -0.28(-1.22%) |
Mar 19, 2018 | 23.08 | 23.28 | 22.91 | 23.24 | 165,531 | +0.08(+0.35%) |
Mar 16, 2018 | 23.12 | 23.28 | 23.04 | 23.16 | 623,109 | +0.04(+0.18%) |
Mar 15, 2018 | 23.08 | 23.24 | 22.91 | 23.12 | 136,258 | +0.06(+0.26%) |
Mar 14, 2018 | 23.24 | 23.24 | 22.91 | 23.06 | 148,124 | -0.10(-0.44%) |
Mar 13, 2018 | 23.28 | 23.28 | 23.04 | 23.16 | 168,558 | +0.00(+0.00%) |
Mar 12, 2018 | 23.28 | 23.28 | 23.04 | 23.16 | 123,109 | -0.12(-0.52%) |
Mar 09, 2018 | 22.88 | 23.32 | 22.79 | 23.28 | 105,854 | +0.44(+1.94%) |
Mar 08, 2018 | 23.08 | 23.08 | 22.67 | 22.84 | 66,160 | -0.16(-0.70%) |
Mar 07, 2018 | 22.88 | 23.12 | 22.84 | 23.00 | 114,617 | +0.04(+0.18%) |
Mar 06, 2018 | 23.04 | 23.04 | 22.63 | 22.96 | 128,344 | +0.04(+0.18%) |
Mar 05, 2018 | 22.63 | 23.04 | 22.43 | 22.92 | 94,441 | +0.12(+0.53%) |
Mar 02, 2018 | 22.39 | 22.88 | 22.07 | 22.79 | 102,014 | +0.32(+1.43%) |
Mar 01, 2018 | 22.07 | 22.71 | 21.83 | 22.47 | 163,806 | +0.40(+1.82%) |
Feb 28, 2018 | 22.47 | 22.55 | 22.03 | 22.07 | 219,840 | -0.32(-1.44%) |
Feb 27, 2018 | 22.88 | 23.04 | 22.35 | 22.39 | 107,496 | -0.48(-2.11%) |
Feb 26, 2018 | 22.67 | 22.92 | 22.51 | 22.88 | 146,948 | +0.28(+1.25%) |
Feb 23, 2018 | 22.51 | 22.79 | 22.43 | 22.59 | 104,753 | +0.16(+0.72%) |
Feb 22, 2018 | 22.88 | 22.31 | 22.43 | 132,081 | -0.12(-0.54%) | |
Feb 21, 2018 | 22.15 | 22.67 | 22.15 | 22.55 | 53,798 | +0.40(+1.82%) |
Feb 20, 2018 | 22.55 | 22.75 | 22.07 | 22.15 | 69,114 | -0.48(-2.14%) |
Feb 16, 2018 | 22.63 | 22.63 | 22.63 | 0 | +0.40(+1.81%) | |
Feb 15, 2018 | 22.15 | 22.31 | 21.83 | 22.23 | 90,523 | +0.20(+0.91%) |
Feb 14, 2018 | 21.67 | 22.15 | 21.67 | 22.03 | 84,003 | +0.20(+0.92%) |
Feb 13, 2018 | 21.63 | 21.89 | 21.43 | 21.83 | 55,735 | +0.12(+0.56%) |
Feb 12, 2018 | 21.99 | 22.19 | 21.59 | 21.71 | 174,718 | -0.20(-0.92%) |
Feb 09, 2018 | 21.87 | 22.15 | 21.63 | 21.91 | 209,992 | +0.28(+1.30%) |
Feb 08, 2018 | 21.87 | 21.99 | 21.63 | 21.63 | 110,298 | -0.28(-1.29%) |
Feb 07, 2018 | 21.67 | 22.07 | 21.67 | 21.91 | 84,868 | +0.20(+0.93%) |
Feb 06, 2018 | 21.63 | 22.15 | 21.51 | 21.71 | 237,368 | -0.52(-2.36%) |
Feb 05, 2018 | 22.35 | 22.51 | 22.03 | 22.23 | 141,370 | -0.32(-1.43%) |
Feb 02, 2018 | 22.47 | 22.79 | 22.43 | 22.55 | 110,873 | +0.00(+0.00%) |