Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.45 | 24.84 | 24.43 | 24.57 | 1,521,800 | +0.37(+1.51%) |
Oct 30, 2018 | 23.67 | 24.28 | 23.67 | 24.21 | 710,878 | +0.51(+2.17%) |
Oct 29, 2018 | 24.04 | 24.29 | 23.37 | 23.69 | 702,802 | -0.05(-0.22%) |
Oct 26, 2018 | 24.02 | 24.15 | 23.56 | 23.74 | 894,932 | -0.60(-2.47%) |
Oct 25, 2018 | 24.27 | 24.48 | 24.24 | 24.35 | 683,518 | +0.25(+1.05%) |
Oct 24, 2018 | 24.76 | 24.83 | 24.07 | 24.09 | 783,907 | -0.88(-3.52%) |
Oct 23, 2018 | 24.69 | 25.13 | 24.48 | 24.97 | 537,578 | +0.12(+0.49%) |
Oct 22, 2018 | 24.88 | 25.07 | 24.82 | 24.85 | 197,667 | +0.02(+0.07%) |
Oct 19, 2018 | 24.89 | 25.10 | 24.77 | 24.83 | 398,921 | -0.01(-0.04%) |
Oct 18, 2018 | 24.99 | 25.12 | 24.69 | 24.84 | 662,944 | -0.16(-0.63%) |
Oct 17, 2018 | 24.89 | 25.05 | 24.71 | 25.00 | 505,764 | +0.12(+0.49%) |
Oct 16, 2018 | 24.62 | 24.91 | 24.46 | 24.88 | 211,335 | +0.45(+1.86%) |
Oct 15, 2018 | 24.51 | 24.67 | 24.37 | 24.42 | 379,716 | -0.07(-0.28%) |
Oct 12, 2018 | 24.46 | 24.55 | 24.14 | 24.49 | 364,836 | +0.42(+1.74%) |
Oct 11, 2018 | 24.55 | 24.72 | 24.01 | 24.08 | 862,943 | -0.61(-2.47%) |
Oct 10, 2018 | 25.36 | 25.53 | 24.65 | 24.69 | 452,519 | -0.70(-2.75%) |
Oct 09, 2018 | 25.36 | 25.54 | 25.30 | 25.38 | 257,602 | -0.02(-0.07%) |
Oct 08, 2018 | 25.51 | 25.55 | 25.24 | 25.40 | 2,217,936 | -0.19(-0.75%) |
Oct 05, 2018 | 25.91 | 25.96 | 25.43 | 25.59 | 285,648 | -0.28(-1.08%) |
Oct 04, 2018 | 25.88 | 25.97 | 25.72 | 25.87 | 343,936 | -0.09(-0.34%) |
Oct 03, 2018 | 25.93 | 26.12 | 25.91 | 25.96 | 237,125 | +0.06(+0.24%) |
Oct 02, 2018 | 25.82 | 25.97 | 25.78 | 25.90 | 363,439 | +0.08(+0.30%) |
Oct 01, 2018 | 26.05 | 26.18 | 25.74 | 25.82 | 847,636 | -0.10(-0.37%) |
Sep 28, 2018 | 25.77 | 25.96 | 25.72 | 25.91 | 685,373 | +0.13(+0.51%) |
Sep 27, 2018 | 25.71 | 25.94 | 25.71 | 25.78 | 221,820 | +0.04(+0.17%) |
Sep 26, 2018 | 25.93 | 25.98 | 25.70 | 25.74 | 365,125 | -0.19(-0.75%) |
Sep 25, 2018 | 25.92 | 26.04 | 25.91 | 25.93 | 162,019 | -0.07(-0.27%) |
Sep 24, 2018 | 26.06 | 26.07 | 25.90 | 26.00 | 1,091,080 | -0.06(-0.23%) |
Sep 21, 2018 | 26.01 | 26.19 | 26.01 | 26.06 | 1,215,175 | +0.12(+0.47%) |
Sep 20, 2018 | 25.76 | 25.94 | 25.73 | 25.94 | 316,094 | +0.22(+0.84%) |
Sep 19, 2018 | 26.02 | 26.02 | 25.67 | 25.73 | 405,387 | -0.22(-0.83%) |
Sep 18, 2018 | 25.90 | 26.01 | 25.67 | 25.94 | 519,897 | +0.10(+0.37%) |
Sep 17, 2018 | 25.92 | 25.99 | 25.74 | 25.85 | 474,131 | -0.10(-0.37%) |
Sep 14, 2018 | 25.94 | 25.95 | 25.83 | 25.94 | 184,428 | +0.00(+0.00%) |
Sep 13, 2018 | 25.94 | 25.96 | 25.80 | 25.94 | 366,746 | +0.11(+0.44%) |
Sep 12, 2018 | 25.58 | 25.86 | 25.58 | 25.83 | 309,025 | +0.21(+0.81%) |
Sep 11, 2018 | 25.57 | 25.66 | 25.50 | 25.62 | 203,959 | +0.10(+0.41%) |
Sep 10, 2018 | 25.46 | 25.58 | 25.41 | 25.52 | 358,039 | +0.10(+0.41%) |
Sep 07, 2018 | 25.39 | 25.60 | 25.39 | 25.41 | 256,561 | -0.03(-0.10%) |
Sep 06, 2018 | 25.41 | 25.57 | 25.36 | 25.44 | 496,831 | +0.02(+0.07%) |
Sep 05, 2018 | 25.52 | 25.52 | 25.33 | 25.42 | 216,396 | -0.13(-0.51%) |
Sep 04, 2018 | 25.60 | 25.61 | 25.43 | 25.55 | 479,308 | -0.16(-0.64%) |
Aug 31, 2018 | 25.72 | 25.72 | 25.72 | 0 | +0.01(+0.03%) | |
Aug 30, 2018 | 25.86 | 25.86 | 25.65 | 25.71 | 406,301 | -0.11(-0.44%) |
Aug 29, 2018 | 25.86 | 25.92 | 25.74 | 25.82 | 228,411 | +0.03(+0.10%) |
Aug 28, 2018 | 25.86 | 25.86 | 25.63 | 25.79 | 390,047 | +0.02(+0.07%) |
Aug 27, 2018 | 25.80 | 25.85 | 25.75 | 25.78 | 283,262 | +0.11(+0.44%) |
Aug 24, 2018 | 25.46 | 25.71 | 25.46 | 25.66 | 226,900 | +0.24(+0.95%) |
Aug 23, 2018 | 25.34 | 25.55 | 25.34 | 25.42 | 376,013 | +0.00(+0.00%) |
Aug 22, 2018 | 25.61 | 25.61 | 25.34 | 25.42 | 439,909 | -0.19(-0.74%) |
Aug 21, 2018 | 25.53 | 25.72 | 25.48 | 25.61 | 622,167 | +0.10(+0.37%) |
Aug 20, 2018 | 25.56 | 25.56 | 25.43 | 25.52 | 1,237,318 | +0.08(+0.31%) |
Aug 17, 2018 | 25.26 | 25.52 | 25.16 | 25.44 | 4,059,856 | +0.22(+0.86%) |
Aug 16, 2018 | 24.99 | 25.32 | 24.99 | 25.22 | 1,482,698 | +0.42(+1.71%) |
Aug 15, 2018 | 24.81 | 24.84 | 24.62 | 24.80 | 506,708 | -0.10(-0.42%) |
Aug 14, 2018 | 24.86 | 24.97 | 24.79 | 24.90 | 300,318 | +0.17(+0.70%) |
Aug 13, 2018 | 24.82 | 24.86 | 24.69 | 24.73 | 312,484 | +0.03(+0.11%) |
Aug 10, 2018 | 24.74 | 24.82 | 24.67 | 24.70 | 257,830 | -0.15(-0.59%) |
Aug 09, 2018 | 24.57 | 24.93 | 24.57 | 24.85 | 435,437 | +0.29(+1.20%) |
Aug 08, 2018 | 24.71 | 24.71 | 24.52 | 24.56 | 194,364 | -0.06(-0.25%) |
Aug 07, 2018 | 24.49 | 24.66 | 24.49 | 24.62 | 272,443 | +0.11(+0.46%) |
Aug 06, 2018 | 24.21 | 24.56 | 24.17 | 24.50 | 275,433 | +0.31(+1.29%) |
Aug 03, 2018 | 24.23 | 24.26 | 24.15 | 24.19 | 214,666 | +0.07(+0.29%) |
Aug 02, 2018 | 23.89 | 24.15 | 23.87 | 24.12 | 1,513,639 | +0.23(+0.98%) |
Aug 01, 2018 | 23.91 | 24.04 | 23.82 | 23.89 | 1,156,257 | -0.04(-0.18%) |
Jul 31, 2018 | 24.07 | 24.07 | 23.91 | 23.93 | 820,504 | +0.03(+0.11%) |
Jul 30, 2018 | 24.03 | 24.08 | 23.90 | 23.91 | 295,331 | -0.04(-0.18%) |
Jul 27, 2018 | 24.13 | 24.13 | 23.86 | 23.95 | 146,342 | -0.12(-0.50%) |
Jul 26, 2018 | 23.97 | 24.18 | 23.95 | 24.07 | 197,307 | +0.17(+0.73%) |
Jul 25, 2018 | 23.88 | 23.99 | 23.79 | 23.90 | 315,220 | -0.07(-0.29%) |
Jul 24, 2018 | 23.95 | 24.05 | 23.85 | 23.97 | 348,002 | +0.09(+0.36%) |
Jul 23, 2018 | 23.91 | 23.97 | 23.72 | 23.88 | 316,882 | -0.11(-0.47%) |
Jul 20, 2018 | 24.16 | 24.16 | 23.97 | 23.99 | 1,366,286 | -0.22(-0.89%) |
Jul 19, 2018 | 24.34 | 24.34 | 24.18 | 24.21 | 549,677 | -0.15(-0.60%) |
Jul 18, 2018 | 24.38 | 24.55 | 24.32 | 24.36 | 1,327,356 | -0.09(-0.35%) |
Jul 17, 2018 | 24.46 | 24.55 | 24.43 | 24.44 | 128,033 | -0.02(-0.07%) |
Jul 16, 2018 | 24.38 | 24.56 | 24.31 | 24.46 | 97,758 | +0.04(+0.18%) |
Jul 13, 2018 | 24.64 | 24.71 | 24.29 | 24.42 | 295,923 | -0.29(-1.19%) |
Jul 12, 2018 | 24.56 | 24.74 | 24.48 | 24.71 | 168,301 | +0.29(+1.21%) |
Jul 11, 2018 | 24.50 | 24.51 | 24.39 | 24.42 | 228,797 | -0.20(-0.81%) |
Jul 10, 2018 | 24.49 | 24.64 | 24.49 | 24.62 | 156,127 | +0.14(+0.57%) |
Jul 09, 2018 | 24.48 | 24.50 | 24.45 | 24.48 | 123,146 | +0.04(+0.18%) |
Jul 06, 2018 | 24.25 | 24.46 | 24.23 | 24.43 | 241,070 | +0.20(+0.82%) |
Jul 05, 2018 | 24.09 | 24.23 | 23.97 | 24.23 | 1,230,429 | +0.20(+0.83%) |
Jul 03, 2018 | 24.04 | 24.04 | 24.04 | 0 | +0.08(+0.33%) | |
Jul 02, 2018 | 23.74 | 23.96 | 23.68 | 23.96 | 323,688 | +0.07(+0.29%) |
Jun 29, 2018 | 24.08 | 23.84 | 23.89 | 1,857,733 | +0.01(+0.04%) | |
Jun 28, 2018 | 23.53 | 23.94 | 23.50 | 23.88 | 697,836 | +0.38(+1.62%) |
Jun 27, 2018 | 23.73 | 23.83 | 23.48 | 23.50 | 5,339,634 | -0.13(-0.55%) |
Jun 26, 2018 | 23.58 | 23.69 | 23.52 | 23.63 | 679,336 | +0.09(+0.39%) |
Jun 25, 2018 | 23.73 | 23.73 | 23.45 | 23.54 | 220,445 | -0.27(-1.12%) |
Jun 22, 2018 | 23.84 | 23.86 | 23.72 | 23.80 | 274,141 | +0.04(+0.18%) |
Jun 21, 2018 | 24.03 | 24.03 | 23.72 | 23.76 | 215,668 | -0.20(-0.83%) |
Jun 20, 2018 | 24.07 | 24.14 | 23.95 | 23.96 | 222,922 | -0.03(-0.14%) |
Jun 19, 2018 | 23.76 | 24.04 | 23.75 | 23.99 | 173,334 | +0.02(+0.07%) |
Jun 18, 2018 | 23.97 | 24.01 | 23.85 | 23.97 | 206,387 | -0.17(-0.71%) |
Jun 15, 2018 | 24.16 | 24.06 | 24.15 | 478,884 | +0.09(+0.36%) | |
Jun 14, 2018 | 23.96 | 24.13 | 23.91 | 24.06 | 601,731 | +0.23(+0.98%) |
Jun 13, 2018 | 24.01 | 24.03 | 23.81 | 23.83 | 475,643 | -0.26(-1.07%) |
Jun 12, 2018 | 23.97 | 24.09 | 23.96 | 24.09 | 258,078 | +0.15(+0.65%) |
Jun 11, 2018 | 23.88 | 23.98 | 23.87 | 23.93 | 408,386 | +0.10(+0.43%) |
Jun 08, 2018 | 23.68 | 23.87 | 23.67 | 23.83 | 147,699 | +0.02(+0.07%) |
Jun 07, 2018 | 23.78 | 24.02 | 23.73 | 23.81 | 234,442 | -0.03(-0.14%) |
Jun 06, 2018 | 23.85 | 23.85 | 208,447 | +0.18(+0.76%) | ||
Jun 05, 2018 | 23.59 | 23.69 | 23.42 | 23.66 | 185,706 | +0.14(+0.59%) |
Jun 04, 2018 | 23.58 | 23.59 | 23.46 | 23.53 | 287,975 | +0.05(+0.22%) |
Jun 01, 2018 | 23.28 | 23.49 | 23.28 | 23.48 | 145,353 | +0.27(+1.15%) |
May 31, 2018 | 23.46 | 23.46 | 23.11 | 23.21 | 1,548,141 | -0.21(-0.88%) |
May 30, 2018 | 23.46 | 23.46 | 23.36 | 23.42 | 200,009 | +0.08(+0.33%) |
May 29, 2018 | 23.29 | 23.43 | 23.19 | 23.34 | 146,817 | -0.09(-0.40%) |
May 25, 2018 | 23.43 | 23.43 | 23.43 | 0 | -0.03(-0.15%) | |
May 24, 2018 | 23.55 | 23.55 | 23.29 | 23.47 | 412,818 | -0.05(-0.22%) |
May 23, 2018 | 23.44 | 23.53 | 23.35 | 23.52 | 384,765 | -0.03(-0.15%) |
May 22, 2018 | 23.58 | 23.70 | 23.54 | 23.55 | 447,530 | -0.02(-0.07%) |
May 21, 2018 | 23.37 | 23.60 | 23.37 | 23.57 | 803,948 | +0.27(+1.14%) |
May 18, 2018 | 23.29 | 23.41 | 23.27 | 23.30 | 87,566 | -0.04(-0.18%) |
May 17, 2018 | 23.36 | 23.45 | 23.29 | 23.35 | 83,445 | -0.15(-0.62%) |
May 16, 2018 | 23.31 | 23.55 | 23.31 | 23.49 | 169,715 | +0.03(+0.15%) |
May 15, 2018 | 23.47 | 23.48 | 23.29 | 23.46 | 224,188 | -0.09(-0.40%) |
May 14, 2018 | 23.72 | 23.80 | 23.53 | 23.55 | 182,976 | -0.10(-0.44%) |
May 11, 2018 | 23.60 | 23.75 | 23.60 | 23.66 | 124,039 | +0.08(+0.33%) |
May 10, 2018 | 23.40 | 23.64 | 23.40 | 23.58 | 209,846 | +0.23(+1.00%) |
May 09, 2018 | 23.29 | 23.42 | 23.22 | 23.35 | 259,617 | -0.09(-0.40%) |
May 08, 2018 | 23.54 | 23.54 | 23.33 | 23.44 | 165,614 | -0.06(-0.26%) |
May 07, 2018 | 23.48 | 23.62 | 23.46 | 23.50 | 2,153,192 | +0.14(+0.59%) |
May 04, 2018 | 23.05 | 23.46 | 23.05 | 23.36 | 661,250 | +0.15(+0.67%) |
May 03, 2018 | 23.35 | 23.35 | 22.95 | 23.21 | 324,551 | -0.01(-0.04%) |
May 02, 2018 | 23.33 | 23.56 | 23.22 | 23.22 | 274,381 | -0.15(-0.63%) |
May 01, 2018 | 23.42 | 23.62 | 23.10 | 23.36 | 166,360 | -0.21(-0.88%) |
Apr 30, 2018 | 24.09 | 24.09 | 23.56 | 23.57 | 431,438 | -0.44(-1.83%) |
Apr 27, 2018 | 23.96 | 24.09 | 23.77 | 24.01 | 228,576 | +0.19(+0.79%) |
Apr 26, 2018 | 23.75 | 23.91 | 23.67 | 23.82 | 466,985 | -0.15(-0.61%) |
Apr 25, 2018 | 24.01 | 24.01 | 23.69 | 23.97 | 105,353 | +0.01(+0.04%) |
Apr 24, 2018 | 23.97 | 24.22 | 23.81 | 23.96 | 131,892 | +0.04(+0.18%) |
Apr 23, 2018 | 23.97 | 24.03 | 23.79 | 23.91 | 212,541 | -0.02(-0.07%) |
Apr 20, 2018 | 23.94 | 24.08 | 23.81 | 23.93 | 244,493 | -0.08(-0.32%) |
Apr 19, 2018 | 24.13 | 24.15 | 23.99 | 24.01 | 633,608 | -0.11(-0.46%) |
Apr 18, 2018 | 24.22 | 24.22 | 24.03 | 24.12 | 410,453 | -0.03(-0.11%) |
Apr 17, 2018 | 23.97 | 24.22 | 23.91 | 24.15 | 388,989 | +0.38(+1.59%) |
Apr 16, 2018 | 23.72 | 23.85 | 23.59 | 23.77 | 137,701 | +0.07(+0.29%) |
Apr 13, 2018 | 23.84 | 23.93 | 23.60 | 23.70 | 194,574 | -0.15(-0.65%) |
Apr 12, 2018 | 23.89 | 23.95 | 23.79 | 23.85 | 132,876 | +0.14(+0.58%) |
Apr 11, 2018 | 23.73 | 23.83 | 23.66 | 23.72 | 78,689 | -0.03(-0.11%) |
Apr 10, 2018 | 23.32 | 23.87 | 23.32 | 23.74 | 329,941 | +0.59(+2.57%) |
Apr 09, 2018 | 23.33 | 23.47 | 23.12 | 23.15 | 197,025 | +0.03(+0.11%) |
Apr 06, 2018 | 23.45 | 23.48 | 22.97 | 23.12 | 412,111 | -0.34(-1.43%) |
Apr 05, 2018 | 23.25 | 23.55 | 23.25 | 23.46 | 266,484 | +0.19(+0.81%) |
Apr 04, 2018 | 22.69 | 23.31 | 22.69 | 23.27 | 258,740 | +0.31(+1.35%) |
Apr 03, 2018 | 22.85 | 22.99 | 22.76 | 22.96 | 380,923 | +0.15(+0.64%) |
Apr 02, 2018 | 23.24 | 23.24 | 22.67 | 22.81 | 1,263,286 | -0.44(-1.89%) |
Mar 29, 2018 | 23.25 | 23.25 | 23.25 | 0 | +0.29(+1.27%) | |
Mar 28, 2018 | 23.17 | 23.29 | 22.94 | 22.96 | 546,805 | -0.15(-0.67%) |
Mar 27, 2018 | 23.44 | 23.60 | 22.99 | 23.11 | 830,644 | -0.31(-1.32%) |
Mar 26, 2018 | 23.31 | 23.44 | 23.09 | 23.42 | 159,221 | +0.42(+1.83%) |
Mar 23, 2018 | 23.26 | 23.56 | 23.00 | 23.00 | 665,774 | -0.45(-1.91%) |
Mar 22, 2018 | 23.84 | 23.84 | 23.45 | 23.45 | 778,370 | -0.46(-1.94%) |
Mar 21, 2018 | 23.98 | 24.12 | 23.85 | 23.91 | 161,227 | -0.05(-0.21%) |
Mar 20, 2018 | 24.12 | 24.12 | 23.88 | 23.96 | 287,026 | -0.03(-0.11%) |
Mar 19, 2018 | 24.33 | 24.33 | 23.85 | 23.99 | 263,146 | -0.35(-1.44%) |
Mar 16, 2018 | 23.92 | 24.38 | 23.83 | 24.34 | 1,185,028 | +0.50(+2.11%) |
Mar 15, 2018 | 24.08 | 24.25 | 23.82 | 23.84 | 110,687 | -0.26(-1.10%) |
Mar 14, 2018 | 24.09 | 24.13 | 23.90 | 24.10 | 291,809 | +0.03(+0.11%) |
Mar 13, 2018 | 24.24 | 24.35 | 24.01 | 24.08 | 297,023 | -0.15(-0.60%) |
Mar 12, 2018 | 24.35 | 24.53 | 23.99 | 24.22 | 906,101 | -0.26(-1.08%) |
Mar 09, 2018 | 24.65 | 24.65 | 24.40 | 24.49 | 272,346 | -0.03(-0.10%) |
Mar 08, 2018 | 24.65 | 24.65 | 24.28 | 24.51 | 453,578 | -0.02(-0.07%) |
Mar 07, 2018 | 24.59 | 24.53 | 308,856 | +0.07(+0.28%) | ||
Mar 06, 2018 | 24.30 | 24.51 | 24.12 | 24.46 | 141,051 | +0.21(+0.88%) |
Mar 05, 2018 | 23.80 | 24.32 | 23.76 | 24.25 | 301,312 | +0.29(+1.21%) |
Mar 02, 2018 | 23.77 | 24.09 | 23.62 | 23.96 | 830,456 | +0.02(+0.07%) |
Mar 01, 2018 | 23.85 | 24.16 | 23.70 | 23.94 | 197,238 | +0.09(+0.39%) |
Feb 28, 2018 | 23.99 | 24.24 | 23.78 | 23.85 | 947,253 | -0.19(-0.78%) |
Feb 27, 2018 | 24.29 | 24.48 | 24.03 | 24.03 | 629,129 | -0.32(-1.30%) |
Feb 26, 2018 | 24.20 | 24.36 | 24.14 | 24.35 | 156,086 | +0.20(+0.81%) |
Feb 23, 2018 | 23.39 | 24.15 | 23.17 | 24.15 | 405,217 | +0.85(+3.65%) |
Feb 22, 2018 | 23.28 | 23.30 | 584,205 | -0.25(-1.07%) | ||
Feb 21, 2018 | 23.95 | 24.03 | 23.55 | 23.55 | 285,956 | -0.50(-2.06%) |
Feb 20, 2018 | 24.16 | 24.23 | 23.96 | 24.05 | 183,232 | -0.22(-0.91%) |
Feb 16, 2018 | 24.27 | 24.27 | 24.27 | 0 | +0.20(+0.82%) | |
Feb 15, 2018 | 23.70 | 24.11 | 23.55 | 24.08 | 124,596 | +0.48(+2.03%) |
Feb 14, 2018 | 23.49 | 23.67 | 23.31 | 23.60 | 227,397 | +0.10(+0.44%) |
Feb 13, 2018 | 23.35 | 23.57 | 23.21 | 23.49 | 148,790 | -0.03(-0.11%) |
Feb 12, 2018 | 23.38 | 23.64 | 23.21 | 23.52 | 336,984 | +0.31(+1.32%) |
Feb 09, 2018 | 23.48 | 23.48 | 22.68 | 23.21 | 1,055,882 | +0.06(+0.26%) |
Feb 08, 2018 | 24.16 | 24.16 | 23.15 | 23.15 | 396,676 | -0.91(-3.76%) |
Feb 07, 2018 | 23.79 | 24.17 | 23.79 | 24.06 | 609,753 | +0.10(+0.43%) |
Feb 06, 2018 | 23.40 | 24.02 | 23.36 | 23.96 | 549,736 | -0.16(-0.67%) |
Feb 05, 2018 | 24.51 | 24.70 | 23.93 | 24.12 | 465,740 | -0.67(-2.69%) |
Feb 02, 2018 | 24.97 | 25.24 | 24.70 | 24.78 | 318,434 | -0.43(-1.69%) |
Feb 01, 2018 | 25.20 | 25.38 | 25.14 | 25.21 | 250,410 | -0.03(-0.10%) |
Jan 31, 2018 | 25.21 | 25.39 | 25.06 | 25.24 | 410,987 | +0.01(+0.03%) |
Jan 30, 2018 | 25.16 | 25.31 | 25.16 | 25.23 | 303,511 | +0.03(+0.10%) |
Jan 29, 2018 | 25.23 | 25.39 | 25.04 | 25.20 | 233,070 | -0.19(-0.74%) |
Jan 26, 2018 | 25.21 | 25.42 | 25.18 | 25.39 | 71,381 | +0.20(+0.81%) |
Jan 25, 2018 | 25.16 | 25.21 | 25.10 | 25.19 | 243,291 | +0.09(+0.36%) |
Jan 24, 2018 | 25.07 | 25.29 | 25.03 | 25.10 | 384,133 | +0.05(+0.19%) |
Jan 23, 2018 | 25.48 | 25.48 | 24.96 | 25.05 | 277,089 | -0.32(-1.28%) |
Jan 22, 2018 | 25.02 | 25.40 | 24.69 | 25.37 | 233,393 | +0.44(+1.75%) |
Jan 19, 2018 | 24.78 | 24.98 | 24.66 | 24.94 | 149,063 | +0.19(+0.76%) |
Jan 18, 2018 | 24.98 | 25.05 | 24.67 | 24.75 | 224,181 | -0.13(-0.51%) |
Jan 17, 2018 | 25.02 | 25.03 | 24.83 | 24.88 | 219,742 | -0.01(-0.03%) |
Jan 16, 2018 | 25.26 | 25.31 | 24.89 | 24.89 | 333,592 | -0.35(-1.39%) |
Jan 12, 2018 | 25.24 | 25.24 | 25.24 | 0 | +0.27(+1.09%) | |
Jan 11, 2018 | 24.67 | 25.02 | 24.65 | 24.96 | 233,423 | +0.32(+1.28%) |
Jan 10, 2018 | 24.61 | 24.65 | 245,634 | -0.32(-1.27%) | ||
Jan 09, 2018 | 25.31 | 25.37 | 24.96 | 24.96 | 155,076 | -0.24(-0.95%) |
Jan 08, 2018 | 25.01 | 25.30 | 24.97 | 25.20 | 185,916 | +0.19(+0.75%) |
Jan 05, 2018 | 25.25 | 25.35 | 24.96 | 25.02 | 246,572 | -0.10(-0.41%) |
Jan 04, 2018 | 24.98 | 25.19 | 24.76 | 25.12 | 964,276 | +0.14(+0.55%) |
Jan 03, 2018 | 25.14 | 25.30 | 24.96 | 24.98 | 481,688 | -0.27(-1.08%) |
Jan 02, 2018 | 25.27 | 25.33 | 25.14 | 25.25 | 1,050,024 | +0.14(+0.54%) |
Dec 29, 2017 | 25.12 | 25.12 | 25.12 | 0 | -0.22(-0.88%) | |
Dec 28, 2017 | 25.20 | 25.34 | 25.17 | 25.34 | 190,124 | +0.15(+0.58%) |
Dec 27, 2017 | 25.33 | 25.60 | 25.13 | 25.19 | 244,532 | -0.07(-0.27%) |
Dec 26, 2017 | 25.21 | 25.48 | 25.21 | 25.26 | 326,929 | +0.09(+0.34%) |
Dec 22, 2017 | 25.12 | 25.24 | 25.06 | 25.18 | 399,546 | +0.07(+0.27%) |
Dec 21, 2017 | 25.23 | 25.30 | 24.78 | 25.11 | 247,697 | +0.13(+0.51%) |
Dec 20, 2017 | 25.00 | 25.15 | 24.94 | 24.98 | 228,554 | +0.16(+0.65%) |
Dec 19, 2017 | 25.42 | 25.42 | 24.82 | 24.82 | 599,044 | -0.37(-1.46%) |
Dec 18, 2017 | 25.14 | 25.36 | 24.77 | 25.19 | 303,539 | +0.29(+1.16%) |
Dec 15, 2017 | 25.02 | 25.09 | 24.79 | 24.90 | 328,122 | +0.05(+0.20%) |
Dec 14, 2017 | 25.26 | 25.26 | 24.81 | 24.85 | 525,311 | -0.41(-1.64%) |
Dec 13, 2017 | 24.93 | 25.42 | 24.93 | 25.26 | 403,407 | +0.25(+1.02%) |
Dec 12, 2017 | 24.95 | 25.13 | 24.89 | 25.01 | 606,361 | +0.04(+0.17%) |
Dec 11, 2017 | 24.61 | 25.19 | 24.61 | 24.97 | 842,426 | +0.47(+1.90%) |
Dec 08, 2017 | 24.29 | 24.58 | 24.21 | 24.50 | 299,103 | +0.32(+1.33%) |
Dec 07, 2017 | 24.31 | 24.53 | 24.16 | 24.18 | 300,304 | -0.14(-0.59%) |
Dec 06, 2017 | 24.98 | 24.98 | 24.31 | 24.32 | 460,354 | -0.63(-2.54%) |
Dec 05, 2017 | 25.51 | 25.51 | 24.94 | 24.96 | 450,084 | -0.55(-2.16%) |
Dec 04, 2017 | 25.61 | 25.91 | 25.46 | 25.51 | 662,392 | -0.02(-0.07%) |
Dec 01, 2017 | 25.52 | 25.70 | 25.10 | 25.53 | 888,358 | +0.02(+0.07%) |
Nov 30, 2017 | 25.46 | 25.75 | 25.42 | 25.51 | 1,318,839 | +0.07(+0.27%) |
Nov 29, 2017 | 25.09 | 25.56 | 24.97 | 25.44 | 772,022 | +0.40(+1.59%) |
Nov 28, 2017 | 24.81 | 25.04 | 24.48 | 25.04 | 310,599 | +0.28(+1.13%) |
Nov 27, 2017 | 24.65 | 24.83 | 24.60 | 24.76 | 297,608 | +0.10(+0.41%) |
Nov 24, 2017 | 24.69 | 24.70 | 24.37 | 24.66 | 187,511 | -0.02(-0.07%) |
Nov 22, 2017 | 24.48 | 24.81 | 24.26 | 24.68 | 595,607 | +0.31(+1.28%) |
Nov 21, 2017 | 24.21 | 24.38 | 24.14 | 24.37 | 985,746 | +0.23(+0.95%) |
Nov 20, 2017 | 24.17 | 24.21 | 24.04 | 24.14 | 537,404 | +0.06(+0.26%) |
Nov 17, 2017 | 23.81 | 24.16 | 23.77 | 24.07 | 540,290 | +0.30(+1.26%) |
Nov 16, 2017 | 23.49 | 23.89 | 23.47 | 23.77 | 371,698 | +0.40(+1.70%) |
Nov 15, 2017 | 23.25 | 23.52 | 23.05 | 23.38 | 284,484 | +0.05(+0.22%) |
Nov 14, 2017 | 23.40 | 23.53 | 23.05 | 23.32 | 710,496 | -0.14(-0.61%) |
Nov 13, 2017 | 23.75 | 23.75 | 23.41 | 23.47 | 364,725 | -0.19(-0.82%) |
Nov 10, 2017 | 23.53 | 23.74 | 23.48 | 23.66 | 419,411 | +0.04(+0.18%) |
Nov 09, 2017 | 23.49 | 23.92 | 23.27 | 23.62 | 393,574 | -0.08(-0.36%) |
Nov 08, 2017 | 23.86 | 23.93 | 23.51 | 23.71 | 225,098 | -0.16(-0.67%) |
Nov 07, 2017 | 24.15 | 24.15 | 23.64 | 23.87 | 937,042 | -0.05(-0.21%) |
Nov 06, 2017 | 23.97 | 23.97 | 23.54 | 23.92 | 514,197 | -0.19(-0.81%) |
Nov 03, 2017 | 24.67 | 24.78 | 24.04 | 24.11 | 1,160,864 | -0.48(-1.96%) |
Nov 02, 2017 | 25.28 | 25.28 | 24.43 | 24.59 | 1,632,056 | -0.52(-2.06%) |