Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.43 | 23.45 | 23.41 | 23.41 | 519,500 | -0.05(-0.22%) |
Oct 30, 2018 | 23.48 | 23.48 | 23.44 | 23.46 | 368,815 | -0.04(-0.18%) |
Oct 29, 2018 | 23.53 | 23.53 | 23.48 | 23.50 | 616,124 | +0.01(+0.04%) |
Oct 26, 2018 | 23.47 | 23.52 | 23.47 | 23.49 | 370,235 | +0.05(+0.22%) |
Oct 25, 2018 | 23.45 | 23.48 | 23.43 | 23.44 | 483,268 | -0.03(-0.15%) |
Oct 24, 2018 | 23.42 | 23.48 | 23.42 | 23.48 | 778,496 | +0.06(+0.26%) |
Oct 23, 2018 | 23.45 | 23.45 | 23.40 | 23.42 | 424,679 | +0.04(+0.18%) |
Oct 22, 2018 | 23.41 | 23.41 | 23.36 | 23.37 | 460,114 | -0.02(-0.07%) |
Oct 19, 2018 | 23.40 | 23.40 | 23.36 | 23.39 | 428,275 | -0.03(-0.15%) |
Oct 18, 2018 | 23.42 | 23.43 | 23.38 | 23.42 | 274,610 | +0.00(+0.00%) |
Oct 17, 2018 | 23.48 | 23.48 | 23.42 | 23.42 | 1,198,229 | -0.03(-0.15%) |
Oct 16, 2018 | 23.44 | 23.48 | 23.43 | 23.46 | 608,848 | +0.02(+0.07%) |
Oct 15, 2018 | 23.45 | 23.48 | 23.43 | 23.44 | 1,284,747 | -0.04(-0.18%) |
Oct 12, 2018 | 23.48 | 23.51 | 23.45 | 23.48 | 583,788 | +0.02(+0.09%) |
Oct 11, 2018 | 23.40 | 23.48 | 23.40 | 23.46 | 938,280 | +0.06(+0.24%) |
Oct 10, 2018 | 23.37 | 23.41 | 23.37 | 23.41 | 542,055 | +0.00(+0.00%) |
Oct 09, 2018 | 23.38 | 23.42 | 23.37 | 23.41 | 710,819 | +0.03(+0.11%) |
Oct 08, 2018 | 23.37 | 23.41 | 23.37 | 23.38 | 787,220 | -0.02(-0.07%) |
Oct 05, 2018 | 23.33 | 23.42 | 23.33 | 23.40 | 765,980 | -0.06(-0.25%) |
Oct 04, 2018 | 23.49 | 23.49 | 23.42 | 23.46 | 537,548 | -0.04(-0.18%) |
Oct 03, 2018 | 23.60 | 23.60 | 23.49 | 23.50 | 675,586 | -0.10(-0.43%) |
Oct 02, 2018 | 23.60 | 23.62 | 23.59 | 23.60 | 722,049 | +0.02(+0.07%) |
Oct 01, 2018 | 23.58 | 23.61 | 23.57 | 23.59 | 359,531 | -0.03(-0.14%) |
Sep 28, 2018 | 23.64 | 23.64 | 23.59 | 23.62 | 571,785 | +0.03(+0.11%) |
Sep 27, 2018 | 23.60 | 23.60 | 23.56 | 23.59 | 452,256 | +0.03(+0.14%) |
Sep 26, 2018 | 23.54 | 23.59 | 23.54 | 23.56 | 665,204 | +0.03(+0.11%) |
Sep 25, 2018 | 23.54 | 23.54 | 23.53 | 23.54 | 615,254 | -0.01(-0.04%) |
Sep 24, 2018 | 23.54 | 23.58 | 23.54 | 23.54 | 273,698 | -0.02(-0.07%) |
Sep 21, 2018 | 23.54 | 23.57 | 23.54 | 23.56 | 440,277 | +0.00(+0.00%) |
Sep 20, 2018 | 23.54 | 23.57 | 23.54 | 23.56 | 400,071 | +0.02(+0.07%) |
Sep 19, 2018 | 23.54 | 23.57 | 23.53 | 23.54 | 609,667 | -0.04(-0.18%) |
Sep 18, 2018 | 23.60 | 23.62 | 23.58 | 23.59 | 447,622 | -0.06(-0.25%) |
Sep 17, 2018 | 23.59 | 23.66 | 23.59 | 23.65 | 320,569 | +0.00(+0.00%) |
Sep 14, 2018 | 23.65 | 23.66 | 23.62 | 23.65 | 448,019 | -0.03(-0.11%) |
Sep 13, 2018 | 23.67 | 23.69 | 23.64 | 23.67 | 661,083 | +0.02(+0.07%) |
Sep 12, 2018 | 23.66 | 23.67 | 23.65 | 23.65 | 469,041 | +0.01(+0.04%) |
Sep 11, 2018 | 23.68 | 23.68 | 23.62 | 23.65 | 573,528 | -0.05(-0.22%) |
Sep 10, 2018 | 23.69 | 23.70 | 23.68 | 23.70 | 420,212 | +0.01(+0.04%) |
Sep 07, 2018 | 23.68 | 23.70 | 23.67 | 23.69 | 294,925 | -0.04(-0.18%) |
Sep 06, 2018 | 23.71 | 23.74 | 23.70 | 23.73 | 379,268 | +0.02(+0.07%) |
Sep 05, 2018 | 23.71 | 23.72 | 23.70 | 23.71 | 474,995 | +0.00(+0.00%) |
Sep 04, 2018 | 23.83 | 23.83 | 23.71 | 23.71 | 587,735 | -0.04(-0.18%) |
Aug 31, 2018 | 23.76 | 23.76 | 23.76 | 0 | +0.02(+0.07%) | |
Aug 30, 2018 | 23.73 | 23.76 | 23.73 | 23.74 | 759,688 | +0.00(+0.00%) |
Aug 29, 2018 | 23.72 | 23.76 | 23.71 | 23.74 | 598,287 | +0.01(+0.04%) |
Aug 28, 2018 | 23.76 | 23.76 | 23.73 | 23.73 | 431,452 | -0.03(-0.14%) |
Aug 27, 2018 | 23.78 | 23.79 | 23.76 | 23.76 | 428,563 | -0.03(-0.14%) |
Aug 24, 2018 | 23.78 | 23.81 | 23.76 | 23.80 | 286,735 | +0.03(+0.11%) |
Aug 23, 2018 | 23.77 | 23.79 | 23.77 | 23.77 | 420,211 | +0.00(+0.00%) |
Aug 22, 2018 | 23.79 | 23.80 | 23.76 | 23.77 | 356,139 | +0.01(+0.04%) |
Aug 21, 2018 | 23.81 | 23.81 | 23.75 | 23.76 | 492,481 | -0.03(-0.14%) |
Aug 20, 2018 | 23.79 | 23.80 | 23.76 | 23.80 | 711,632 | +0.05(+0.21%) |
Aug 17, 2018 | 23.75 | 23.77 | 23.72 | 23.75 | 362,711 | +0.03(+0.11%) |
Aug 16, 2018 | 23.76 | 23.76 | 23.71 | 23.72 | 386,209 | +0.00(+0.02%) |
Aug 15, 2018 | 23.68 | 23.76 | 23.68 | 23.72 | 472,099 | +0.02(+0.09%) |
Aug 14, 2018 | 23.72 | 23.72 | 23.70 | 23.70 | 319,622 | -0.03(-0.11%) |
Aug 13, 2018 | 23.72 | 23.73 | 23.69 | 23.72 | 450,789 | -0.02(-0.07%) |
Aug 10, 2018 | 23.71 | 23.76 | 23.64 | 23.74 | 598,756 | +0.11(+0.47%) |
Aug 09, 2018 | 23.62 | 23.65 | 23.61 | 23.63 | 733,092 | +0.04(+0.18%) |
Aug 08, 2018 | 23.62 | 23.62 | 23.58 | 23.59 | 532,642 | -0.04(-0.18%) |
Aug 07, 2018 | 23.66 | 23.66 | 23.61 | 23.63 | 1,571,697 | -0.03(-0.11%) |
Aug 06, 2018 | 23.64 | 23.66 | 23.63 | 23.65 | 336,017 | +0.05(+0.22%) |
Aug 03, 2018 | 23.62 | 23.62 | 23.59 | 23.60 | 420,576 | +0.02(+0.07%) |
Aug 02, 2018 | 23.58 | 23.59 | 23.55 | 23.59 | 417,126 | +0.00(+0.00%) |
Aug 01, 2018 | 23.55 | 23.61 | 23.55 | 23.59 | 721,175 | -0.02(-0.07%) |
Jul 31, 2018 | 23.59 | 23.63 | 23.58 | 23.60 | 395,531 | +0.03(+0.11%) |
Jul 30, 2018 | 23.59 | 23.60 | 23.56 | 23.58 | 278,291 | -0.01(-0.04%) |
Jul 27, 2018 | 23.61 | 23.61 | 23.56 | 23.59 | 344,291 | +0.00(+0.00%) |
Jul 26, 2018 | 23.60 | 23.60 | 23.57 | 23.59 | 320,488 | -0.02(-0.07%) |
Jul 25, 2018 | 23.57 | 23.62 | 23.57 | 23.60 | 437,709 | +0.04(+0.16%) |
Jul 24, 2018 | 23.57 | 23.57 | 23.54 | 23.57 | 238,375 | +0.00(+0.02%) |
Jul 23, 2018 | 23.59 | 23.60 | 23.56 | 23.56 | 375,393 | -0.08(-0.32%) |
Jul 20, 2018 | 23.65 | 23.69 | 23.62 | 23.64 | 336,981 | -0.04(-0.18%) |
Jul 19, 2018 | 23.65 | 23.70 | 23.65 | 23.68 | 915,348 | +0.03(+0.14%) |
Jul 18, 2018 | 23.65 | 23.67 | 23.63 | 23.65 | 385,014 | -0.01(-0.04%) |
Jul 17, 2018 | 23.67 | 23.68 | 23.65 | 23.65 | 389,702 | -0.03(-0.11%) |
Jul 16, 2018 | 23.68 | 23.70 | 23.65 | 23.68 | 275,322 | -0.03(-0.11%) |
Jul 13, 2018 | 23.69 | 23.70 | 23.67 | 23.70 | 237,065 | +0.04(+0.18%) |
Jul 12, 2018 | 23.67 | 23.68 | 23.64 | 23.66 | 287,598 | +0.01(+0.04%) |
Jul 11, 2018 | 23.66 | 23.68 | 23.63 | 23.65 | 675,318 | +0.02(+0.07%) |
Jul 10, 2018 | 23.65 | 23.65 | 23.62 | 23.64 | 704,542 | -0.02(-0.07%) |
Jul 09, 2018 | 23.63 | 23.66 | 23.63 | 23.65 | 514,676 | -0.01(-0.04%) |
Jul 06, 2018 | 23.66 | 23.68 | 23.65 | 23.66 | 958,763 | +0.01(+0.04%) |
Jul 05, 2018 | 23.64 | 23.66 | 23.62 | 23.65 | 632,509 | +0.03(+0.14%) |
Jul 03, 2018 | 23.62 | 23.62 | 23.62 | 0 | +0.03(+0.14%) | |
Jul 02, 2018 | 23.62 | 23.62 | 23.57 | 23.59 | 887,553 | -0.01(-0.04%) |
Jun 29, 2018 | 23.60 | 23.56 | 23.60 | 440,208 | +0.01(+0.04%) | |
Jun 28, 2018 | 23.59 | 23.61 | 23.58 | 23.59 | 447,104 | -0.02(-0.07%) |
Jun 27, 2018 | 23.59 | 23.61 | 23.54 | 23.60 | 400,606 | +0.06(+0.25%) |
Jun 26, 2018 | 23.54 | 23.56 | 23.50 | 23.54 | 286,878 | +0.02(+0.07%) |
Jun 25, 2018 | 23.54 | 23.55 | 23.50 | 23.53 | 474,950 | +0.03(+0.11%) |
Jun 22, 2018 | 23.53 | 23.55 | 23.50 | 23.50 | 590,926 | -0.02(-0.07%) |
Jun 21, 2018 | 23.49 | 23.54 | 23.49 | 23.52 | 295,587 | +0.01(+0.04%) |
Jun 20, 2018 | 23.56 | 23.56 | 23.49 | 23.51 | 354,187 | -0.05(-0.22%) |
Jun 19, 2018 | 23.56 | 23.56 | 23.54 | 23.56 | 413,969 | +0.03(+0.14%) |
Jun 18, 2018 | 23.54 | 23.54 | 23.49 | 23.53 | 666,650 | +0.00(+0.00%) |
Jun 15, 2018 | 23.55 | 23.51 | 23.53 | 508,649 | +0.02(+0.07%) | |
Jun 14, 2018 | 23.49 | 23.51 | 23.47 | 23.51 | 551,170 | +0.03(+0.14%) |
Jun 13, 2018 | 23.49 | 23.51 | 23.43 | 23.48 | 451,430 | -0.01(-0.04%) |
Jun 12, 2018 | 23.45 | 23.49 | 23.44 | 23.49 | 2,242,466 | +0.01(+0.04%) |
Jun 11, 2018 | 23.45 | 23.49 | 23.45 | 23.48 | 431,403 | -0.03(-0.11%) |
Jun 08, 2018 | 23.52 | 23.52 | 23.49 | 23.50 | 354,862 | +0.00(+0.00%) |
Jun 07, 2018 | 23.49 | 23.52 | 23.44 | 23.50 | 1,050,897 | +0.03(+0.14%) |
Jun 06, 2018 | 23.46 | 23.47 | 1,034,162 | -0.06(-0.25%) | ||
Jun 05, 2018 | 23.52 | 23.54 | 23.50 | 23.53 | 356,887 | +0.03(+0.11%) |
Jun 04, 2018 | 23.54 | 23.55 | 23.49 | 23.50 | 328,336 | -0.07(-0.29%) |
Jun 01, 2018 | 23.53 | 23.59 | 23.49 | 23.57 | 1,238,663 | -0.03(-0.11%) |
May 31, 2018 | 23.59 | 23.65 | 23.58 | 23.60 | 285,456 | -0.03(-0.11%) |
May 30, 2018 | 23.70 | 23.70 | 23.59 | 23.62 | 455,088 | -0.02(-0.07%) |
May 29, 2018 | 23.56 | 23.66 | 23.55 | 23.64 | 685,673 | +0.14(+0.57%) |
May 25, 2018 | 23.50 | 23.50 | 23.50 | 0 | +0.06(+0.25%) | |
May 24, 2018 | 23.45 | 23.47 | 23.42 | 23.45 | 438,362 | +0.06(+0.25%) |
May 23, 2018 | 23.39 | 23.39 | 23.36 | 23.39 | 803,334 | +0.04(+0.18%) |
May 22, 2018 | 23.34 | 23.35 | 23.30 | 23.34 | 731,387 | +0.00(+0.02%) |
May 21, 2018 | 23.35 | 23.35 | 23.33 | 23.34 | 468,116 | +0.01(+0.05%) |
May 18, 2018 | 23.30 | 23.34 | 23.28 | 23.33 | 560,227 | +0.06(+0.25%) |
May 17, 2018 | 23.28 | 23.31 | 23.27 | 23.27 | 646,961 | -0.04(-0.18%) |
May 16, 2018 | 23.32 | 23.34 | 23.30 | 23.31 | 599,559 | -0.03(-0.14%) |
May 15, 2018 | 23.34 | 23.39 | 23.33 | 23.34 | 358,933 | -0.09(-0.40%) |
May 14, 2018 | 23.45 | 23.45 | 23.43 | 23.44 | 536,765 | +0.00(+0.00%) |
May 11, 2018 | 23.45 | 23.45 | 23.43 | 23.44 | 495,556 | +0.01(+0.04%) |
May 10, 2018 | 23.39 | 23.43 | 23.39 | 23.43 | 560,229 | +0.03(+0.14%) |
May 09, 2018 | 23.40 | 23.42 | 23.39 | 23.39 | 606,741 | -0.03(-0.11%) |
May 08, 2018 | 23.43 | 23.44 | 23.39 | 23.42 | 1,717,422 | -0.03(-0.11%) |
May 07, 2018 | 23.45 | 23.45 | 23.43 | 23.45 | 326,296 | +0.02(+0.07%) |
May 04, 2018 | 23.46 | 23.46 | 23.42 | 23.43 | 247,147 | +0.00(+0.00%) |
May 03, 2018 | 23.42 | 23.46 | 23.42 | 23.43 | 378,918 | +0.02(+0.07%) |
May 02, 2018 | 23.45 | 23.45 | 23.40 | 23.41 | 355,599 | -0.01(-0.04%) |
May 01, 2018 | 23.45 | 23.45 | 23.41 | 23.42 | 614,956 | -0.03(-0.12%) |
Apr 30, 2018 | 23.46 | 23.48 | 23.43 | 23.45 | 836,609 | +0.01(+0.04%) |
Apr 27, 2018 | 23.40 | 23.44 | 23.40 | 23.44 | 278,307 | +0.04(+0.18%) |
Apr 26, 2018 | 23.37 | 23.41 | 23.37 | 23.40 | 947,749 | +0.03(+0.14%) |
Apr 25, 2018 | 23.38 | 23.41 | 23.35 | 23.36 | 971,125 | -0.06(-0.25%) |
Apr 24, 2018 | 23.43 | 23.43 | 23.40 | 23.42 | 907,590 | +0.00(+0.00%) |
Apr 23, 2018 | 23.44 | 23.46 | 23.41 | 23.42 | 2,388,287 | -0.03(-0.11%) |
Apr 20, 2018 | 23.49 | 23.49 | 23.45 | 23.45 | 527,422 | -0.08(-0.32%) |
Apr 19, 2018 | 23.53 | 23.54 | 23.50 | 23.52 | 11,003,853 | -0.04(-0.18%) |
Apr 18, 2018 | 23.61 | 23.62 | 23.57 | 23.57 | 456,388 | -0.07(-0.29%) |
Apr 17, 2018 | 23.60 | 23.64 | 23.57 | 23.63 | 510,491 | +0.01(+0.04%) |
Apr 16, 2018 | 23.61 | 23.62 | 23.56 | 23.62 | 327,953 | +0.02(+0.07%) |
Apr 13, 2018 | 23.58 | 23.62 | 23.57 | 23.61 | 356,158 | +0.00(+0.00%) |
Apr 12, 2018 | 23.63 | 23.63 | 23.59 | 23.61 | 394,637 | -0.03(-0.14%) |
Apr 11, 2018 | 23.62 | 23.66 | 23.62 | 23.64 | 343,348 | +0.03(+0.14%) |
Apr 10, 2018 | 23.63 | 23.66 | 23.60 | 23.61 | 918,648 | -0.04(-0.18%) |
Apr 09, 2018 | 23.63 | 23.67 | 23.58 | 23.65 | 466,543 | +0.01(+0.04%) |
Apr 06, 2018 | 23.64 | 23.65 | 23.58 | 23.64 | 500,285 | +0.05(+0.21%) |
Apr 05, 2018 | 23.59 | 23.62 | 23.57 | 23.59 | 1,147,896 | -0.03(-0.11%) |
Apr 04, 2018 | 23.65 | 23.66 | 23.60 | 23.62 | 429,514 | -0.03(-0.11%) |
Apr 03, 2018 | 23.66 | 23.66 | 23.61 | 23.64 | 1,128,639 | -0.03(-0.11%) |
Apr 02, 2018 | 23.65 | 23.68 | 23.62 | 23.67 | 646,630 | +0.01(+0.06%) |
Mar 29, 2018 | 23.65 | 23.65 | 23.65 | 0 | +0.08(+0.36%) | |
Mar 28, 2018 | 23.59 | 23.62 | 23.57 | 23.57 | 378,605 | +0.01(+0.04%) |
Mar 27, 2018 | 23.51 | 23.58 | 23.51 | 23.56 | 424,194 | +0.04(+0.18%) |
Mar 26, 2018 | 23.53 | 23.55 | 23.52 | 23.52 | 481,366 | +0.00(+0.00%) |
Mar 23, 2018 | 23.52 | 23.55 | 23.50 | 23.52 | 393,758 | +0.00(+0.00%) |
Mar 22, 2018 | 23.53 | 23.56 | 23.50 | 23.52 | 603,096 | +0.05(+0.21%) |
Mar 21, 2018 | 23.48 | 23.49 | 23.44 | 23.47 | 362,497 | -0.03(-0.14%) |
Mar 20, 2018 | 23.50 | 23.51 | 23.49 | 23.50 | 387,613 | -0.03(-0.11%) |
Mar 19, 2018 | 23.54 | 23.55 | 23.49 | 23.53 | 649,024 | -0.02(-0.07%) |
Mar 16, 2018 | 23.55 | 23.55 | 23.53 | 23.54 | 419,685 | -0.02(-0.07%) |
Mar 15, 2018 | 23.56 | 23.57 | 23.54 | 23.56 | 327,209 | +0.02(+0.07%) |
Mar 14, 2018 | 23.51 | 23.56 | 23.50 | 23.54 | 376,432 | +0.03(+0.11%) |
Mar 13, 2018 | 23.53 | 23.53 | 23.49 | 23.52 | 825,469 | +0.02(+0.07%) |
Mar 12, 2018 | 23.50 | 23.51 | 23.48 | 23.50 | 370,235 | +0.02(+0.07%) |
Mar 09, 2018 | 23.48 | 23.50 | 23.48 | 23.48 | 743,210 | -0.03(-0.11%) |
Mar 08, 2018 | 23.50 | 23.53 | 23.48 | 23.51 | 618,154 | +0.02(+0.07%) |
Mar 07, 2018 | 23.48 | 23.49 | 653,961 | +0.00(+0.00%) | ||
Mar 06, 2018 | 23.48 | 23.52 | 23.48 | 23.49 | 629,286 | +0.01(+0.04%) |
Mar 05, 2018 | 23.53 | 23.53 | 23.46 | 23.48 | 399,028 | -0.01(-0.04%) |
Mar 02, 2018 | 23.52 | 23.53 | 23.47 | 23.49 | 493,909 | -0.03(-0.14%) |
Mar 01, 2018 | 23.53 | 23.54 | 23.48 | 23.53 | 726,587 | +0.04(+0.16%) |
Feb 28, 2018 | 23.49 | 23.49 | 23.46 | 23.49 | 329,647 | +0.03(+0.11%) |
Feb 27, 2018 | 23.54 | 23.54 | 23.43 | 23.46 | 610,586 | -0.06(-0.25%) |
Feb 26, 2018 | 23.54 | 23.54 | 23.51 | 23.52 | 359,690 | +0.03(+0.14%) |
Feb 23, 2018 | 23.49 | 23.50 | 23.45 | 23.49 | 634,600 | +0.05(+0.21%) |
Feb 22, 2018 | 23.46 | 23.47 | 23.41 | 23.44 | 1,337,491 | +0.02(+0.07%) |
Feb 21, 2018 | 23.49 | 23.51 | 23.41 | 23.42 | 3,621,142 | -0.06(-0.25%) |
Feb 20, 2018 | 23.48 | 23.51 | 23.45 | 23.48 | 487,336 | -0.01(-0.04%) |
Feb 16, 2018 | 23.49 | 23.49 | 23.49 | 0 | +0.03(+0.11%) | |
Feb 15, 2018 | 23.46 | 23.48 | 23.43 | 23.46 | 905,695 | +0.02(+0.07%) |
Feb 14, 2018 | 23.49 | 23.51 | 23.44 | 23.45 | 493,944 | -0.08(-0.32%) |
Feb 13, 2018 | 23.51 | 23.52 | 23.49 | 23.52 | 436,510 | +0.01(+0.04%) |
Feb 12, 2018 | 23.48 | 23.54 | 23.48 | 23.51 | 393,194 | +0.03(+0.11%) |
Feb 09, 2018 | 23.52 | 23.55 | 23.49 | 23.49 | 1,441,959 | -0.05(-0.21%) |
Feb 08, 2018 | 23.54 | 23.58 | 23.53 | 23.54 | 490,134 | -0.05(-0.21%) |
Feb 07, 2018 | 23.63 | 23.65 | 23.57 | 23.59 | 548,687 | -0.04(-0.18%) |
Feb 06, 2018 | 23.67 | 23.67 | 23.62 | 23.63 | 613,451 | -0.02(-0.09%) |
Feb 05, 2018 | 23.57 | 23.70 | 23.56 | 23.65 | 580,599 | +0.05(+0.19%) |
Feb 02, 2018 | 23.63 | 23.63 | 23.57 | 23.61 | 1,104,751 | -0.05(-0.21%) |
Feb 01, 2018 | 23.72 | 23.74 | 23.66 | 23.66 | 373,678 | -0.08(-0.34%) |
Jan 31, 2018 | 23.74 | 23.75 | 23.69 | 23.74 | 694,414 | +0.03(+0.11%) |
Jan 30, 2018 | 23.76 | 23.77 | 23.71 | 23.71 | 678,249 | -0.06(-0.25%) |
Jan 29, 2018 | 23.76 | 23.77 | 23.74 | 23.77 | 810,589 | -0.02(-0.07%) |
Jan 26, 2018 | 23.81 | 23.81 | 23.77 | 23.79 | 542,529 | -0.03(-0.14%) |
Jan 25, 2018 | 23.78 | 23.83 | 23.75 | 23.82 | 736,241 | +0.03(+0.14%) |
Jan 24, 2018 | 23.79 | 23.79 | 23.76 | 23.79 | 600,825 | -0.02(-0.10%) |
Jan 23, 2018 | 23.80 | 23.81 | 23.78 | 23.81 | 827,433 | +0.03(+0.14%) |
Jan 22, 2018 | 23.81 | 23.82 | 23.76 | 23.78 | 734,798 | -0.01(-0.04%) |
Jan 19, 2018 | 23.85 | 23.85 | 23.78 | 23.79 | 5,171,911 | -0.05(-0.21%) |
Jan 18, 2018 | 23.85 | 23.87 | 23.82 | 23.84 | 4,844,230 | -0.06(-0.24%) |
Jan 17, 2018 | 23.92 | 23.92 | 23.88 | 23.90 | 1,485,858 | -0.03(-0.14%) |
Jan 16, 2018 | 23.91 | 23.95 | 23.90 | 23.93 | 5,077,163 | +0.02(+0.07%) |
Jan 12, 2018 | 23.91 | 23.91 | 23.91 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 23.90 | 23.92 | 23.86 | 23.91 | 1,474,438 | +0.03(+0.11%) |
Jan 10, 2018 | 23.87 | 23.90 | 23.84 | 23.89 | 5,308,186 | -0.01(-0.03%) |
Jan 09, 2018 | 23.96 | 23.96 | 23.89 | 23.90 | 2,158,216 | -0.08(-0.31%) |
Jan 08, 2018 | 24.00 | 24.00 | 23.95 | 23.97 | 723,105 | +0.01(+0.04%) |
Jan 05, 2018 | 24.00 | 24.00 | 23.95 | 23.96 | 1,252,057 | -0.02(-0.07%) |
Jan 04, 2018 | 23.98 | 24.00 | 23.95 | 23.98 | 1,641,392 | +0.00(+0.00%) |
Jan 03, 2018 | 24.01 | 24.01 | 23.98 | 23.98 | 735,177 | -0.01(-0.05%) |
Jan 02, 2018 | 24.03 | 24.03 | 23.97 | 23.99 | 2,630,467 | -0.04(-0.16%) |
Dec 29, 2017 | 24.03 | 24.03 | 24.03 | 0 | +0.02(+0.07%) | |
Dec 28, 2017 | 24.02 | 24.03 | 24.00 | 24.01 | 531,097 | -0.00(-0.02%) |
Dec 27, 2017 | 23.99 | 24.02 | 23.96 | 24.02 | 945,075 | +0.05(+0.23%) |
Dec 26, 2017 | 23.94 | 23.96 | 23.92 | 23.96 | 453,699 | +0.05(+0.21%) |
Dec 22, 2017 | 23.95 | 23.95 | 23.90 | 23.91 | 430,587 | +0.00(+0.00%) |
Dec 21, 2017 | 23.91 | 23.92 | 23.88 | 23.91 | 884,553 | +0.00(+0.00%) |
Dec 20, 2017 | 23.92 | 23.92 | 23.88 | 23.91 | 794,904 | -0.04(-0.17%) |
Dec 19, 2017 | 23.99 | 24.00 | 23.90 | 23.96 | 711,679 | -0.08(-0.32%) |
Dec 18, 2017 | 24.06 | 24.06 | 24.01 | 24.03 | 709,797 | -0.03(-0.10%) |
Dec 15, 2017 | 24.04 | 24.06 | 24.03 | 24.06 | 320,158 | +0.00(+0.02%) |
Dec 14, 2017 | 24.04 | 24.05 | 24.01 | 24.05 | 422,311 | +0.02(+0.07%) |
Dec 13, 2017 | 24.01 | 24.04 | 23.98 | 24.04 | 1,033,166 | +0.06(+0.24%) |
Dec 12, 2017 | 23.99 | 23.99 | 23.94 | 23.98 | 400,460 | +0.01(+0.04%) |
Dec 11, 2017 | 24.01 | 24.04 | 23.97 | 23.97 | 470,325 | -0.03(-0.10%) |
Dec 08, 2017 | 24.02 | 24.02 | 23.98 | 23.99 | 670,115 | -0.02(-0.07%) |
Dec 07, 2017 | 24.04 | 24.06 | 24.00 | 24.01 | 427,933 | -0.02(-0.10%) |
Dec 06, 2017 | 24.06 | 24.07 | 24.03 | 24.04 | 739,378 | +0.03(+0.14%) |
Dec 05, 2017 | 23.98 | 23.99 | 23.96 | 24.00 | 2,425,643 | +0.01(+0.03%) |
Dec 04, 2017 | 23.97 | 24.00 | 23.95 | 23.99 | 622,032 | +0.03(+0.10%) |
Dec 01, 2017 | 23.93 | 24.02 | 23.91 | 23.97 | 1,058,040 | +0.04(+0.15%) |
Nov 30, 2017 | 23.95 | 23.96 | 23.91 | 23.93 | 518,061 | -0.03(-0.14%) |
Nov 29, 2017 | 23.97 | 23.97 | 23.94 | 23.96 | 817,562 | -0.04(-0.17%) |
Nov 28, 2017 | 24.02 | 24.03 | 23.99 | 24.01 | 566,550 | +0.01(+0.03%) |
Nov 27, 2017 | 24.01 | 24.01 | 23.98 | 24.00 | 452,711 | -0.02(-0.07%) |
Nov 24, 2017 | 24.01 | 24.01 | 23.98 | 24.01 | 93,808 | +0.00(+0.00%) |
Nov 22, 2017 | 23.98 | 24.02 | 23.97 | 24.01 | 726,551 | +0.07(+0.31%) |
Nov 21, 2017 | 23.95 | 23.97 | 23.93 | 23.94 | 667,057 | -0.02(-0.07%) |
Nov 20, 2017 | 23.95 | 23.96 | 23.93 | 23.96 | 597,976 | -0.01(-0.03%) |
Nov 17, 2017 | 23.93 | 23.97 | 23.93 | 23.96 | 540,226 | +0.02(+0.10%) |
Nov 16, 2017 | 23.95 | 23.96 | 23.93 | 23.94 | 274,022 | -0.03(-0.14%) |
Nov 15, 2017 | 23.96 | 23.98 | 23.91 | 23.97 | 305,765 | +0.06(+0.24%) |
Nov 14, 2017 | 23.90 | 23.92 | 23.89 | 23.91 | 411,721 | +0.02(+0.07%) |
Nov 13, 2017 | 23.91 | 23.91 | 23.89 | 23.90 | 284,862 | -0.01(-0.04%) |
Nov 10, 2017 | 23.94 | 23.96 | 23.91 | 23.91 | 344,036 | -0.09(-0.38%) |
Nov 09, 2017 | 23.98 | 24.01 | 23.96 | 24.00 | 554,277 | -0.02(-0.10%) |
Nov 08, 2017 | 24.02 | 24.03 | 23.98 | 24.02 | 586,068 | +0.00(+0.00%) |
Nov 07, 2017 | 24.02 | 24.04 | 23.99 | 24.02 | 515,530 | +0.00(+0.00%) |
Nov 06, 2017 | 24.01 | 24.03 | 24.00 | 24.02 | 290,764 | +0.03(+0.14%) |
Nov 03, 2017 | 23.97 | 24.01 | 23.97 | 23.99 | 198,514 | +0.01(+0.03%) |
Nov 02, 2017 | 23.97 | 23.99 | 23.94 | 23.98 | 460,047 | +0.04(+0.17%) |