Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.86 | 22.95 | 22.77 | 22.84 | 11,212 | +0.07(+0.33%) |
Nov 29, 2018 | 22.74 | 22.81 | 22.69 | 22.77 | 11,672 | +0.01(+0.02%) |
Nov 28, 2018 | 22.87 | 23.02 | 21.60 | 22.76 | 13,510 | -0.23(-1.00%) |
Nov 27, 2018 | 22.80 | 22.99 | 22.80 | 22.99 | 13,987 | +0.25(+1.09%) |
Nov 26, 2018 | 22.76 | 22.88 | 22.70 | 22.74 | 15,543 | +0.10(+0.44%) |
Nov 23, 2018 | 22.78 | 22.78 | 22.64 | 22.64 | 1,808 | -0.03(-0.15%) |
Nov 21, 2018 | 22.68 | 22.68 | 22.68 | 0 | -0.02(-0.11%) | |
Nov 20, 2018 | 22.72 | 22.88 | 22.64 | 22.70 | 20,413 | +0.10(+0.42%) |
Nov 19, 2018 | 22.66 | 22.66 | 22.60 | 22.61 | 10,412 | +0.03(+0.13%) |
Nov 16, 2018 | 22.64 | 22.66 | 21.60 | 22.58 | 27,970 | -0.15(-0.66%) |
Nov 15, 2018 | 22.79 | 22.79 | 22.65 | 22.73 | 17,674 | -0.04(-0.18%) |
Nov 14, 2018 | 22.76 | 22.86 | 22.65 | 22.77 | 29,455 | -0.05(-0.22%) |
Nov 13, 2018 | 22.88 | 22.88 | 22.81 | 22.82 | 8,489 | -0.05(-0.21%) |
Nov 12, 2018 | 22.80 | 23.05 | 22.54 | 22.87 | 20,630 | +0.14(+0.62%) |
Nov 09, 2018 | 22.74 | 22.81 | 22.54 | 22.73 | 12,538 | -0.01(-0.04%) |
Nov 08, 2018 | 22.54 | 22.80 | 22.50 | 22.74 | 95,657 | +0.13(+0.59%) |
Nov 07, 2018 | 22.55 | 22.60 | 22.54 | 22.60 | 66,474 | -0.01(-0.07%) |
Nov 06, 2018 | 22.59 | 22.65 | 22.55 | 22.62 | 14,170 | +0.02(+0.10%) |
Nov 05, 2018 | 22.60 | 22.61 | 22.55 | 22.59 | 11,412 | +0.01(+0.04%) |
Nov 02, 2018 | 22.55 | 22.74 | 22.54 | 22.59 | 5,786 | +0.02(+0.11%) |
Nov 01, 2018 | 22.63 | 22.64 | 22.36 | 22.56 | 12,314 | -0.27(-1.20%) |
Oct 31, 2018 | 22.84 | 22.88 | 22.71 | 22.84 | 40,383 | +0.05(+0.22%) |
Oct 30, 2018 | 22.69 | 22.80 | 22.64 | 22.79 | 27,358 | +0.13(+0.57%) |
Oct 29, 2018 | 22.65 | 22.69 | 22.59 | 22.66 | 9,753 | +0.10(+0.42%) |
Oct 26, 2018 | 22.61 | 22.61 | 22.47 | 22.56 | 22,906 | +0.02(+0.11%) |
Oct 25, 2018 | 22.49 | 22.61 | 22.49 | 22.54 | 505,735 | +0.00(+0.01%) |
Oct 24, 2018 | 22.60 | 22.60 | 22.50 | 22.53 | 6,378 | +0.10(+0.44%) |
Oct 23, 2018 | 22.50 | 22.50 | 22.38 | 22.44 | 6,003 | -0.06(-0.26%) |
Oct 22, 2018 | 22.48 | 22.49 | 22.38 | 22.49 | 8,690 | +0.13(+0.59%) |
Oct 19, 2018 | 22.40 | 22.45 | 22.34 | 22.36 | 4,460 | -0.03(-0.15%) |
Oct 18, 2018 | 22.39 | 22.40 | 22.30 | 22.40 | 7,625 | +0.01(+0.04%) |
Oct 17, 2018 | 22.30 | 22.39 | 22.22 | 22.39 | 11,209 | +0.22(+0.97%) |
Oct 16, 2018 | 22.28 | 22.28 | 22.17 | 22.17 | 3,251 | -0.12(-0.56%) |
Oct 15, 2018 | 22.24 | 22.35 | 22.18 | 22.30 | 11,012 | +0.04(+0.19%) |
Oct 12, 2018 | 22.28 | 22.33 | 22.23 | 22.25 | 30,501 | -0.01(-0.04%) |
Oct 11, 2018 | 22.31 | 22.35 | 22.23 | 22.26 | 13,384 | -0.09(-0.41%) |
Oct 10, 2018 | 22.35 | 22.40 | 22.35 | 22.35 | 15,150 | +0.00(+0.00%) |
Oct 09, 2018 | 22.40 | 22.40 | 22.34 | 22.35 | 6,828 | -0.00(-0.00%) |
Oct 08, 2018 | 22.41 | 22.41 | 22.32 | 22.36 | 10,598 | +0.01(+0.04%) |
Oct 05, 2018 | 22.38 | 22.41 | 22.30 | 22.35 | 6,148 | -0.08(-0.37%) |
Oct 04, 2018 | 22.35 | 22.43 | 22.35 | 22.43 | 30,255 | +0.00(+0.02%) |
Oct 03, 2018 | 22.26 | 22.43 | 22.25 | 22.42 | 25,475 | +0.16(+0.73%) |
Oct 02, 2018 | 22.28 | 22.28 | 22.23 | 22.26 | 18,502 | +0.07(+0.30%) |
Oct 01, 2018 | 22.00 | 22.20 | 22.00 | 22.20 | 10,529 | -0.00(-0.01%) |
Sep 28, 2018 | 22.23 | 22.27 | 22.12 | 22.20 | 23,871 | -0.02(-0.10%) |
Sep 27, 2018 | 22.09 | 22.26 | 22.09 | 22.22 | 12,046 | +0.09(+0.41%) |
Sep 26, 2018 | 22.16 | 22.16 | 22.05 | 22.13 | 8,248 | +0.03(+0.11%) |
Sep 25, 2018 | 22.14 | 22.14 | 22.01 | 22.10 | 14,443 | +0.02(+0.11%) |
Sep 24, 2018 | 22.01 | 22.08 | 22.00 | 22.08 | 11,083 | +0.04(+0.19%) |
Sep 21, 2018 | 22.08 | 22.12 | 22.01 | 22.04 | 83,307 | +0.03(+0.15%) |
Sep 20, 2018 | 22.05 | 22.05 | 22.00 | 22.01 | 33,169 | -0.06(-0.26%) |
Sep 19, 2018 | 22.09 | 22.16 | 22.06 | 22.06 | 7,474 | -0.04(-0.19%) |
Sep 18, 2018 | 22.09 | 22.20 | 22.09 | 22.11 | 14,642 | -0.04(-0.17%) |
Sep 17, 2018 | 22.11 | 22.16 | 22.07 | 22.14 | 55,554 | -0.01(-0.06%) |
Sep 14, 2018 | 22.07 | 22.20 | 22.07 | 22.15 | 37,494 | +0.02(+0.07%) |
Sep 13, 2018 | 22.15 | 22.17 | 22.06 | 22.14 | 10,040 | -0.06(-0.27%) |
Sep 12, 2018 | 22.25 | 22.25 | 22.17 | 22.20 | 10,375 | -0.10(-0.44%) |
Sep 11, 2018 | 22.31 | 22.32 | 22.23 | 22.30 | 10,082 | +0.04(+0.19%) |
Sep 10, 2018 | 22.29 | 22.30 | 22.22 | 22.25 | 29,947 | -0.08(-0.37%) |
Sep 07, 2018 | 22.26 | 22.34 | 22.24 | 22.34 | 36,891 | +0.12(+0.54%) |
Sep 06, 2018 | 22.17 | 22.30 | 22.17 | 22.22 | 74,107 | -0.01(-0.05%) |
Sep 05, 2018 | 22.23 | 22.24 | 22.20 | 22.23 | 16,765 | -0.07(-0.31%) |
Sep 04, 2018 | 22.30 | 22.35 | 22.26 | 22.30 | 10,822 | +0.10(+0.46%) |
Aug 31, 2018 | 22.20 | 22.20 | 22.20 | 0 | +0.12(+0.56%) | |
Aug 30, 2018 | 22.11 | 22.13 | 22.07 | 22.07 | 10,747 | +0.01(+0.04%) |
Aug 29, 2018 | 22.09 | 22.11 | 22.02 | 22.06 | 107,067 | -0.02(-0.07%) |
Aug 28, 2018 | 22.00 | 22.09 | 22.00 | 22.08 | 13,758 | +0.06(+0.26%) |
Aug 27, 2018 | 22.06 | 22.08 | 22.01 | 22.02 | 29,758 | -0.10(-0.45%) |
Aug 24, 2018 | 22.15 | 22.15 | 22.08 | 22.12 | 9,042 | -0.13(-0.58%) |
Aug 23, 2018 | 22.16 | 22.25 | 22.16 | 22.25 | 27,532 | +0.15(+0.70%) |
Aug 22, 2018 | 22.10 | 22.12 | 22.05 | 22.10 | 31,992 | -0.01(-0.04%) |
Aug 21, 2018 | 22.16 | 22.21 | 22.08 | 22.11 | 78,563 | -0.10(-0.43%) |
Aug 20, 2018 | 22.24 | 22.29 | 22.20 | 22.20 | 21,966 | -0.05(-0.24%) |
Aug 17, 2018 | 22.30 | 22.31 | 22.25 | 22.25 | 8,318 | -0.14(-0.63%) |
Aug 16, 2018 | 22.37 | 22.40 | 22.28 | 22.40 | 52,638 | -0.02(-0.07%) |
Aug 15, 2018 | 22.38 | 22.46 | 22.35 | 22.41 | 76,103 | +0.03(+0.15%) |
Aug 14, 2018 | 22.34 | 22.38 | 22.30 | 22.38 | 27,627 | +0.03(+0.13%) |
Aug 13, 2018 | 22.30 | 22.36 | 22.30 | 22.35 | 31,679 | +0.05(+0.25%) |
Aug 10, 2018 | 22.26 | 22.34 | 22.23 | 22.30 | 83,669 | +0.21(+0.94%) |
Aug 09, 2018 | 22.08 | 22.09 | 22.05 | 22.09 | 14,680 | -0.01(-0.04%) |
Aug 08, 2018 | 22.09 | 22.11 | 22.03 | 22.10 | 28,189 | +0.01(+0.03%) |
Aug 07, 2018 | 21.98 | 22.12 | 21.96 | 22.09 | 26,827 | +0.01(+0.04%) |
Aug 06, 2018 | 22.10 | 22.15 | 22.02 | 22.08 | 19,339 | +0.02(+0.08%) |
Aug 03, 2018 | 22.08 | 22.08 | 21.96 | 22.06 | 35,806 | -0.08(-0.37%) |
Aug 02, 2018 | 22.10 | 22.15 | 21.97 | 22.15 | 80,488 | +0.21(+0.96%) |
Aug 01, 2018 | 21.98 | 22.00 | 21.91 | 21.94 | 5,490 | +0.04(+0.18%) |
Jul 31, 2018 | 21.80 | 21.90 | 21.80 | 21.90 | 7,407 | +0.04(+0.19%) |
Jul 30, 2018 | 21.94 | 21.99 | 21.81 | 21.86 | 21,841 | -0.07(-0.34%) |
Jul 27, 2018 | 22.05 | 22.06 | 21.86 | 21.93 | 8,800 | -0.16(-0.71%) |
Jul 26, 2018 | 22.00 | 22.09 | 21.91 | 22.09 | 5,166 | +0.14(+0.64%) |
Jul 25, 2018 | 21.94 | 22.05 | 21.81 | 21.95 | 12,717 | -0.04(-0.19%) |
Jul 24, 2018 | 22.01 | 22.10 | 21.94 | 21.99 | 9,894 | -0.06(-0.28%) |
Jul 23, 2018 | 22.03 | 22.06 | 21.96 | 22.05 | 7,985 | -0.00(-0.02%) |
Jul 20, 2018 | 22.07 | 22.07 | 21.94 | 22.06 | 16,315 | -0.09(-0.41%) |
Jul 19, 2018 | 22.22 | 22.22 | 22.11 | 22.15 | 56,608 | +0.00(+0.00%) |
Jul 18, 2018 | 22.20 | 22.21 | 22.11 | 22.15 | 17,125 | +0.00(+0.00%) |
Jul 17, 2018 | 22.06 | 22.15 | 21.97 | 22.15 | 546,780 | +0.17(+0.75%) |
Jul 16, 2018 | 21.96 | 21.98 | 21.91 | 21.98 | 4,494 | -0.07(-0.34%) |
Jul 13, 2018 | 22.11 | 22.11 | 22.05 | 22.06 | 60,703 | -0.04(-0.19%) |
Jul 12, 2018 | 22.06 | 22.11 | 21.93 | 22.10 | 4,840 | +0.13(+0.60%) |
Jul 11, 2018 | 21.92 | 22.11 | 21.83 | 21.97 | 9,928 | +0.07(+0.33%) |
Jul 10, 2018 | 21.97 | 22.00 | 21.86 | 21.89 | 32,290 | +0.02(+0.10%) |
Jul 09, 2018 | 21.84 | 21.91 | 21.82 | 21.87 | 13,569 | +0.03(+0.15%) |
Jul 06, 2018 | 21.92 | 21.92 | 21.67 | 21.84 | 25,394 | -0.22(-1.02%) |
Jul 05, 2018 | 22.01 | 22.23 | 21.97 | 22.06 | 42,291 | -0.01(-0.06%) |
Jul 03, 2018 | 22.08 | 22.08 | 22.08 | 0 | -0.13(-0.57%) | |
Jul 02, 2018 | 22.10 | 22.26 | 22.10 | 22.20 | 9,609 | +0.15(+0.70%) |
Jun 29, 2018 | 22.12 | 22.00 | 22.05 | 21,053 | -0.12(-0.55%) | |
Jun 28, 2018 | 22.21 | 22.21 | 22.10 | 22.17 | 26,654 | -0.11(-0.48%) |
Jun 27, 2018 | 22.19 | 22.30 | 22.17 | 22.28 | 19,992 | +0.24(+1.08%) |
Jun 26, 2018 | 21.99 | 22.14 | 21.99 | 22.04 | 353,913 | -0.02(-0.10%) |
Jun 25, 2018 | 22.04 | 22.12 | 22.02 | 22.06 | 851,397 | +0.03(+0.15%) |
Jun 22, 2018 | 22.16 | 22.16 | 22.00 | 22.03 | 15,926 | -0.04(-0.19%) |
Jun 21, 2018 | 22.13 | 22.20 | 22.04 | 22.07 | 97,955 | -0.06(-0.26%) |
Jun 20, 2018 | 22.13 | 22.13 | 22.08 | 22.13 | 15,699 | +0.00(+0.00%) |
Jun 19, 2018 | 22.18 | 22.24 | 22.07 | 22.13 | 41,324 | +0.10(+0.44%) |
Jun 18, 2018 | 22.15 | 22.17 | 22.03 | 22.03 | 2,835 | -0.13(-0.58%) |
Jun 15, 2018 | 22.14 | 22.17 | 22.08 | 22.16 | 10,902 | +0.06(+0.29%) |
Jun 14, 2018 | 21.99 | 22.10 | 21.99 | 22.10 | 6,858 | +0.24(+1.10%) |
Jun 13, 2018 | 21.90 | 21.91 | 21.86 | 21.86 | 5,577 | -0.05(-0.23%) |
Jun 12, 2018 | 21.90 | 21.91 | 21.81 | 21.91 | 9,353 | +0.06(+0.27%) |
Jun 11, 2018 | 21.82 | 21.90 | 21.77 | 21.85 | 14,380 | +0.05(+0.24%) |
Jun 08, 2018 | 21.82 | 21.82 | 21.75 | 21.79 | 4,617 | +0.00(+0.02%) |
Jun 07, 2018 | 21.79 | 21.79 | 21.74 | 21.79 | 6,700 | -0.02(-0.11%) |
Jun 06, 2018 | 21.88 | 21.81 | 47,981 | -0.07(-0.34%) | ||
Jun 05, 2018 | 21.90 | 21.91 | 21.81 | 21.89 | 8,340 | -0.00(-0.01%) |
Jun 04, 2018 | 21.84 | 21.92 | 21.77 | 21.89 | 7,929 | +0.08(+0.36%) |
Jun 01, 2018 | 21.81 | 21.81 | 21.79 | 21.81 | 7,332 | -0.05(-0.23%) |
May 31, 2018 | 21.86 | 21.87 | 21.79 | 21.86 | 23,798 | +0.00(+0.00%) |
May 30, 2018 | 21.86 | 21.91 | 21.81 | 21.86 | 196,246 | -0.07(-0.34%) |
May 29, 2018 | 21.62 | 21.99 | 21.62 | 21.94 | 57,110 | +0.09(+0.42%) |
May 25, 2018 | 21.85 | 21.85 | 21.85 | 0 | +0.08(+0.38%) | |
May 24, 2018 | 21.83 | 21.84 | 21.61 | 21.77 | 184,073 | -0.02(-0.11%) |
May 23, 2018 | 21.77 | 21.85 | 21.77 | 21.79 | 8,422 | -0.02(-0.11%) |
May 22, 2018 | 21.73 | 21.83 | 21.67 | 21.81 | 11,479 | +0.04(+0.19%) |
May 21, 2018 | 21.77 | 21.81 | 21.77 | 21.77 | 29,484 | +0.01(+0.03%) |
May 18, 2018 | 21.81 | 21.81 | 21.77 | 21.77 | 4,304 | +0.06(+0.27%) |
May 17, 2018 | 21.72 | 21.72 | 21.64 | 21.71 | 5,929 | +0.01(+0.06%) |
May 16, 2018 | 21.72 | 21.75 | 21.62 | 21.69 | 16,373 | +0.04(+0.17%) |
May 15, 2018 | 21.70 | 21.79 | 21.62 | 21.66 | 17,563 | +0.07(+0.31%) |
May 14, 2018 | 21.47 | 21.59 | 21.44 | 21.59 | 21,224 | +0.11(+0.50%) |
May 11, 2018 | 21.57 | 21.57 | 21.36 | 21.48 | 6,539 | -0.05(-0.23%) |
May 10, 2018 | 21.53 | 21.66 | 21.43 | 21.53 | 34,388 | -0.13(-0.61%) |
May 09, 2018 | 21.64 | 21.68 | 21.62 | 21.67 | 18,702 | +0.03(+0.14%) |
May 08, 2018 | 21.63 | 21.70 | 21.61 | 21.64 | 54,452 | +0.03(+0.13%) |
May 07, 2018 | 21.55 | 21.66 | 21.54 | 21.61 | 54,568 | +0.09(+0.44%) |
May 04, 2018 | 21.51 | 21.54 | 21.51 | 21.51 | 14,126 | +0.04(+0.18%) |
May 03, 2018 | 21.48 | 21.54 | 21.45 | 21.47 | 27,469 | -0.02(-0.12%) |
May 02, 2018 | 21.49 | 21.52 | 21.42 | 21.50 | 83,165 | +0.07(+0.31%) |
May 01, 2018 | 21.41 | 21.48 | 21.39 | 21.43 | 60,257 | +0.17(+0.78%) |
Apr 30, 2018 | 21.32 | 21.40 | 21.25 | 21.27 | 25,218 | -0.00(-0.00%) |
Apr 27, 2018 | 21.29 | 21.38 | 21.26 | 21.27 | 3,919 | -0.01(-0.03%) |
Apr 26, 2018 | 21.22 | 21.34 | 21.18 | 21.28 | 8,272 | +0.06(+0.27%) |
Apr 25, 2018 | 21.25 | 21.33 | 21.21 | 21.22 | 10,078 | +0.03(+0.16%) |
Apr 24, 2018 | 21.12 | 21.19 | 21.12 | 21.18 | 81,179 | +0.05(+0.24%) |
Apr 23, 2018 | 21.07 | 21.20 | 21.07 | 21.13 | 15,074 | +0.14(+0.67%) |
Apr 20, 2018 | 21.01 | 21.02 | 20.99 | 20.99 | 1,979 | +0.06(+0.27%) |
Apr 19, 2018 | 20.77 | 21.02 | 20.77 | 20.94 | 15,665 | +0.17(+0.81%) |
Apr 18, 2018 | 20.81 | 20.81 | 20.76 | 20.77 | 4,659 | +0.00(+0.00%) |
Apr 17, 2018 | 20.78 | 20.78 | 20.75 | 20.77 | 6,295 | -0.02(-0.08%) |
Apr 16, 2018 | 20.74 | 20.81 | 20.74 | 20.79 | 3,871 | -0.07(-0.32%) |
Apr 13, 2018 | 20.91 | 20.91 | 20.83 | 20.85 | 7,714 | -0.03(-0.16%) |
Apr 12, 2018 | 20.81 | 20.89 | 20.81 | 20.89 | 3,249 | +0.12(+0.56%) |
Apr 11, 2018 | 20.79 | 20.80 | 20.75 | 20.77 | 3,085 | -0.05(-0.24%) |
Apr 10, 2018 | 20.86 | 20.88 | 20.82 | 20.82 | 13,816 | -0.02(-0.12%) |
Apr 09, 2018 | 20.88 | 20.88 | 20.83 | 20.84 | 3,539 | -0.08(-0.37%) |
Apr 06, 2018 | 20.90 | 20.94 | 20.90 | 20.92 | 1,369 | -0.01(-0.07%) |
Apr 05, 2018 | 20.88 | 20.94 | 20.88 | 20.94 | 12,267 | +0.10(+0.48%) |
Apr 04, 2018 | 20.84 | 20.93 | 20.83 | 20.84 | 9,590 | -0.07(-0.32%) |
Apr 03, 2018 | 20.93 | 20.93 | 20.86 | 20.90 | 2,778 | -0.07(-0.36%) |
Apr 02, 2018 | 20.84 | 20.98 | 20.84 | 20.98 | 5,418 | +0.04(+0.19%) |
Mar 29, 2018 | 20.94 | 20.94 | 20.94 | 0 | -0.05(-0.23%) | |
Mar 28, 2018 | 20.79 | 20.99 | 20.79 | 20.99 | 18,383 | +0.23(+1.12%) |
Mar 27, 2018 | 20.78 | 20.81 | 20.74 | 20.75 | 3,281 | -0.06(-0.28%) |
Mar 26, 2018 | 20.82 | 20.82 | 20.72 | 20.81 | 27,943 | +0.02(+0.08%) |
Mar 23, 2018 | 20.80 | 20.81 | 20.79 | 20.79 | 17,785 | -0.06(-0.28%) |
Mar 22, 2018 | 20.86 | 20.93 | 20.83 | 20.85 | 26,598 | +0.02(+0.12%) |
Mar 21, 2018 | 21.19 | 21.19 | 20.83 | 20.83 | 36,463 | -0.22(-1.06%) |
Mar 20, 2018 | 20.98 | 21.07 | 20.97 | 21.05 | 106,846 | +0.10(+0.48%) |
Mar 19, 2018 | 20.99 | 21.02 | 20.95 | 20.95 | 23,780 | +0.02(+0.08%) |
Mar 16, 2018 | 20.98 | 21.03 | 20.94 | 20.94 | 20,383 | +0.04(+0.19%) |
Mar 15, 2018 | 20.92 | 21.03 | 20.84 | 20.90 | 44,103 | +0.06(+0.31%) |
Mar 14, 2018 | 20.83 | 20.92 | 20.78 | 20.83 | 5,891 | +0.02(+0.10%) |
Mar 13, 2018 | 20.86 | 20.93 | 20.78 | 20.81 | 47,525 | -0.05(-0.24%) |
Mar 12, 2018 | 20.89 | 20.99 | 20.86 | 20.86 | 51,771 | -0.12(-0.56%) |
Mar 09, 2018 | 20.99 | 20.99 | 20.92 | 20.98 | 45,036 | -0.01(-0.07%) |
Mar 08, 2018 | 20.92 | 21.02 | 20.92 | 20.99 | 3,601 | +0.15(+0.72%) |
Mar 07, 2018 | 20.95 | 20.84 | 29,964 | -0.01(-0.04%) | ||
Mar 06, 2018 | 20.82 | 20.87 | 20.81 | 20.85 | 20,932 | -0.02(-0.12%) |
Mar 05, 2018 | 20.88 | 21.05 | 20.82 | 20.88 | 41,523 | -0.02(-0.08%) |
Mar 02, 2018 | 20.59 | 21.00 | 20.59 | 20.89 | 81,405 | +0.14(+0.68%) |
Mar 01, 2018 | 21.06 | 21.14 | 20.74 | 20.75 | 90,947 | -0.34(-1.61%) |
Feb 28, 2018 | 21.02 | 21.13 | 20.67 | 21.09 | 110,076 | +0.18(+0.87%) |
Feb 27, 2018 | 20.89 | 21.06 | 20.65 | 20.91 | 24,554 | +0.07(+0.32%) |
Feb 26, 2018 | 20.89 | 20.89 | 20.80 | 20.84 | 18,338 | -0.00(-0.00%) |
Feb 23, 2018 | 20.85 | 20.92 | 20.76 | 20.84 | 8,681 | -0.01(-0.04%) |
Feb 22, 2018 | 20.90 | 20.85 | 6,270 | -0.06(-0.28%) | ||
Feb 21, 2018 | 20.79 | 20.91 | 20.79 | 20.91 | 14,672 | +0.03(+0.16%) |
Feb 20, 2018 | 20.74 | 20.89 | 20.65 | 20.88 | 30,890 | +0.20(+0.96%) |
Feb 16, 2018 | 20.68 | 20.68 | 20.68 | 0 | +0.09(+0.44%) | |
Feb 15, 2018 | 20.65 | 20.65 | 20.59 | 20.59 | 87,518 | -0.08(-0.40%) |
Feb 14, 2018 | 20.89 | 20.89 | 20.67 | 20.67 | 37,050 | -0.18(-0.88%) |
Feb 13, 2018 | 20.90 | 20.91 | 20.82 | 20.85 | 47,930 | -0.09(-0.43%) |
Feb 12, 2018 | 20.87 | 21.03 | 20.87 | 20.94 | 31,045 | -0.07(-0.32%) |
Feb 09, 2018 | 21.01 | 21.04 | 20.95 | 21.01 | 54,053 | +0.04(+0.20%) |
Feb 08, 2018 | 20.95 | 21.06 | 20.93 | 20.97 | 71,318 | +0.01(+0.04%) |
Feb 07, 2018 | 21.02 | 20.87 | 20.96 | 2,360,120 | +0.12(+0.60%) | |
Feb 06, 2018 | 20.84 | 20.98 | 20.84 | 20.84 | 47,437 | -0.04(-0.18%) |
Feb 05, 2018 | 20.82 | 20.89 | 20.82 | 20.87 | 27,966 | +0.09(+0.42%) |
Feb 02, 2018 | 20.77 | 20.80 | 20.74 | 20.79 | 55,468 | +0.13(+0.64%) |
Feb 01, 2018 | 20.72 | 20.74 | 20.62 | 20.65 | 112,182 | -0.09(-0.44%) |
Jan 31, 2018 | 20.67 | 20.80 | 20.66 | 20.74 | 26,886 | +0.01(+0.04%) |
Jan 30, 2018 | 20.66 | 20.80 | 20.64 | 20.74 | 113,861 | +0.02(+0.12%) |
Jan 29, 2018 | 20.78 | 20.82 | 20.70 | 20.71 | 25,074 | +0.03(+0.16%) |
Jan 26, 2018 | 20.73 | 20.76 | 20.63 | 20.68 | 36,459 | -0.10(-0.48%) |
Jan 25, 2018 | 20.62 | 20.81 | 20.55 | 20.78 | 138,817 | +0.02(+0.12%) |
Jan 24, 2018 | 20.75 | 20.81 | 20.68 | 20.75 | 59,689 | -0.19(-0.91%) |
Jan 23, 2018 | 20.99 | 21.01 | 20.94 | 20.94 | 19,186 | -0.02(-0.12%) |
Jan 22, 2018 | 21.01 | 21.05 | 20.96 | 20.97 | 16,266 | -0.02(-0.08%) |
Jan 19, 2018 | 21.00 | 21.06 | 20.96 | 20.99 | 20,538 | -0.02(-0.12%) |
Jan 18, 2018 | 20.97 | 21.03 | 20.95 | 21.01 | 18,707 | +0.02(+0.08%) |
Jan 17, 2018 | 21.03 | 21.05 | 20.91 | 20.99 | 43,979 | +0.03(+0.16%) |
Jan 16, 2018 | 20.98 | 21.11 | 20.94 | 20.96 | 251,114 | -0.17(-0.82%) |
Jan 12, 2018 | 21.13 | 21.13 | 21.13 | 0 | -0.19(-0.89%) | |
Jan 11, 2018 | 21.28 | 21.36 | 21.28 | 21.33 | 74,788 | -0.02(-0.08%) |
Jan 10, 2018 | 21.37 | 21.42 | 21.30 | 21.34 | 28,927 | -0.05(-0.23%) |
Jan 09, 2018 | 21.43 | 21.49 | 21.38 | 21.39 | 11,723 | +0.05(+0.23%) |
Jan 08, 2018 | 21.38 | 21.44 | 21.33 | 21.34 | 16,169 | +0.03(+0.16%) |
Jan 05, 2018 | 21.32 | 21.38 | 21.28 | 21.31 | 64,334 | -0.07(-0.31%) |
Jan 04, 2018 | 21.34 | 21.38 | 21.30 | 21.38 | 12,978 | +0.02(+0.12%) |
Jan 03, 2018 | 21.41 | 21.43 | 21.33 | 21.35 | 49,825 | -0.05(-0.23%) |
Jan 02, 2018 | 21.43 | 21.43 | 21.33 | 21.40 | 82,680 | -0.07(-0.35%) |
Dec 29, 2017 | 21.47 | 21.47 | 21.47 | 0 | -0.01(-0.06%) | |
Dec 28, 2017 | 21.48 | 21.51 | 21.42 | 21.49 | 54,911 | -0.08(-0.37%) |
Dec 27, 2017 | 21.56 | 21.64 | 21.56 | 21.57 | 76,834 | -0.03(-0.15%) |
Dec 26, 2017 | 21.58 | 21.60 | 21.57 | 21.60 | 9,754 | +0.07(+0.35%) |
Dec 22, 2017 | 21.69 | 21.69 | 21.48 | 21.52 | 13,894 | -0.06(-0.27%) |
Dec 21, 2017 | 21.72 | 21.72 | 21.48 | 21.58 | 125,876 | +0.02(+0.07%) |
Dec 20, 2017 | 21.61 | 21.61 | 21.45 | 21.57 | 16,662 | +0.04(+0.19%) |
Dec 19, 2017 | 21.64 | 21.64 | 21.50 | 21.52 | 152,095 | -0.09(-0.42%) |
Dec 18, 2017 | 21.52 | 21.62 | 21.52 | 21.61 | 31,471 | -0.07(-0.31%) |
Dec 15, 2017 | 21.63 | 21.69 | 21.60 | 21.68 | 72,817 | +0.12(+0.54%) |
Dec 14, 2017 | 21.58 | 21.64 | 21.54 | 21.57 | 24,481 | -0.01(-0.04%) |
Dec 13, 2017 | 21.70 | 21.70 | 21.57 | 21.57 | 213,361 | -0.17(-0.76%) |
Dec 12, 2017 | 21.71 | 21.77 | 21.69 | 21.74 | 24,958 | +0.07(+0.34%) |
Dec 11, 2017 | 21.68 | 21.68 | 21.60 | 21.67 | 44,613 | -0.03(-0.15%) |
Dec 08, 2017 | 21.64 | 21.72 | 21.64 | 21.70 | 427,796 | +0.07(+0.34%) |
Dec 07, 2017 | 21.52 | 21.66 | 21.52 | 21.62 | 47,359 | +0.05(+0.23%) |
Dec 06, 2017 | 21.54 | 21.61 | 21.51 | 21.57 | 21,116 | +0.06(+0.27%) |
Dec 05, 2017 | 21.52 | 21.56 | 21.49 | 21.52 | 15,730 | +0.07(+0.30%) |
Dec 04, 2017 | 21.41 | 21.46 | 21.41 | 21.45 | 19,885 | +0.01(+0.04%) |