Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.90 | 25.10 | 24.90 | 24.91 | 500 | +0.04(+0.16%) |
Nov 29, 2018 | 24.71 | 25.06 | 24.71 | 24.87 | 3,575 | +0.25(+1.02%) |
Nov 28, 2018 | 24.62 | 24.62 | 24.62 | 24.62 | 36 | +0.00(+0.00%) |
Nov 27, 2018 | 24.62 | 24.63 | 24.62 | 24.62 | 626 | -0.05(-0.20%) |
Nov 26, 2018 | 24.87 | 24.87 | 24.67 | 24.67 | 581 | -0.11(-0.44%) |
Nov 23, 2018 | 24.78 | 24.78 | 24.78 | 24.78 | 300 | +0.03(+0.12%) |
Nov 21, 2018 | 24.75 | 24.75 | 24.75 | 0 | -0.03(-0.12%) | |
Nov 20, 2018 | 25.00 | 25.00 | 24.69 | 24.78 | 2,516 | +0.00(+0.00%) |
Nov 19, 2018 | 24.78 | 24.78 | 24.78 | 24.78 | 327 | +0.15(+0.61%) |
Nov 16, 2018 | 24.63 | 24.63 | 24.63 | 24.63 | 100 | +0.01(+0.04%) |
Nov 15, 2018 | 24.62 | 24.62 | 24.62 | 24.62 | 181 | -0.09(-0.36%) |
Nov 14, 2018 | 24.71 | 24.71 | 24.71 | 24.71 | 918 | +0.10(+0.41%) |
Nov 13, 2018 | 24.49 | 24.61 | 24.40 | 24.61 | 2,019 | -0.03(-0.11%) |
Nov 12, 2018 | 24.55 | 24.74 | 24.54 | 24.64 | 2,097 | +0.06(+0.23%) |
Nov 09, 2018 | 24.61 | 24.61 | 24.58 | 24.58 | 500 | -0.14(-0.57%) |
Nov 08, 2018 | 24.78 | 24.78 | 24.72 | 24.72 | 845 | -0.07(-0.28%) |
Nov 07, 2018 | 24.79 | 24.79 | 24.79 | 24.79 | 137 | +0.53(+2.18%) |
Nov 06, 2018 | 24.26 | 24.26 | 24.26 | 24.26 | 513 | -0.39(-1.58%) |
Nov 05, 2018 | 24.60 | 24.65 | 24.46 | 24.65 | 1,014 | +0.05(+0.20%) |
Nov 02, 2018 | 24.60 | 24.60 | 24.60 | 24.60 | 400 | +0.51(+2.12%) |
Nov 01, 2018 | 24.09 | 24.09 | 24.09 | 24.09 | 355 | -0.33(-1.35%) |
Oct 31, 2018 | 24.08 | 24.43 | 24.08 | 24.42 | 3,468 | -0.09(-0.36%) |
Oct 30, 2018 | 24.51 | 24.51 | 24.51 | 24.51 | 7 | +0.00(+0.00%) |
Oct 29, 2018 | 24.51 | 24.51 | 24.51 | 24.51 | 200 | -0.19(-0.78%) |
Oct 26, 2018 | 24.70 | 24.70 | 24.70 | 24.70 | 1,200 | +0.61(+2.53%) |
Oct 25, 2018 | 24.09 | 24.09 | 24.09 | 24.09 | 755 | -0.30(-1.24%) |
Oct 24, 2018 | 24.54 | 24.54 | 24.33 | 24.39 | 1,619 | +0.28(+1.17%) |
Oct 23, 2018 | 24.57 | 24.57 | 24.11 | 24.11 | 1,242 | -0.03(-0.13%) |
Oct 22, 2018 | 24.14 | 24.14 | 24.14 | 24.14 | 694 | -0.41(-1.66%) |
Oct 19, 2018 | 24.55 | 24.55 | 24.55 | 24.55 | 400 | +0.28(+1.15%) |
Oct 18, 2018 | 24.40 | 24.64 | 24.23 | 24.27 | 2,183 | -0.10(-0.41%) |
Oct 17, 2018 | 24.63 | 24.63 | 24.37 | 24.37 | 3,063 | -0.26(-1.06%) |
Oct 16, 2018 | 24.62 | 24.65 | 24.28 | 24.63 | 1,535 | -0.02(-0.08%) |
Oct 15, 2018 | 24.49 | 24.65 | 24.04 | 24.65 | 8,819 | +0.45(+1.86%) |
Oct 12, 2018 | 24.42 | 24.42 | 23.92 | 24.20 | 2,500 | -0.10(-0.41%) |
Oct 11, 2018 | 24.01 | 24.45 | 24.01 | 24.30 | 1,160 | -0.16(-0.65%) |
Oct 10, 2018 | 24.22 | 24.46 | 24.22 | 24.46 | 1,920 | +0.06(+0.25%) |
Oct 09, 2018 | 23.85 | 24.40 | 23.85 | 24.40 | 3,489 | +0.13(+0.53%) |
Oct 08, 2018 | 24.38 | 24.38 | 24.11 | 24.27 | 3,976 | +0.01(+0.05%) |
Oct 05, 2018 | 24.22 | 24.26 | 24.22 | 24.26 | 1,200 | +0.28(+1.17%) |
Oct 04, 2018 | 24.49 | 24.49 | 23.98 | 23.98 | 1,022 | -0.14(-0.58%) |
Oct 03, 2018 | 24.50 | 24.50 | 24.04 | 24.12 | 1,508 | -0.38(-1.55%) |
Oct 02, 2018 | 24.09 | 24.50 | 24.09 | 24.50 | 1,500 | +0.20(+0.82%) |
Oct 01, 2018 | 24.02 | 24.71 | 24.02 | 24.30 | 4,677 | +0.20(+0.83%) |
Sep 28, 2018 | 24.52 | 24.52 | 24.10 | 24.10 | 400 | -0.46(-1.87%) |
Sep 27, 2018 | 24.56 | 24.56 | 24.56 | 24.56 | 443 | -0.06(-0.24%) |
Sep 26, 2018 | 24.62 | 24.62 | 24.62 | 24.62 | 353 | +0.00(+0.00%) |
Sep 25, 2018 | 24.62 | 24.62 | 24.31 | 24.62 | 700 | +0.00(+0.02%) |
Sep 24, 2018 | 24.70 | 24.70 | 24.62 | 24.62 | 603 | -0.00(-0.02%) |
Sep 21, 2018 | 24.13 | 24.74 | 24.13 | 24.62 | 3,600 | -0.04(-0.16%) |
Sep 20, 2018 | 24.28 | 24.66 | 24.28 | 24.66 | 1,217 | -0.05(-0.20%) |
Sep 19, 2018 | 24.12 | 24.71 | 24.12 | 24.71 | 2,803 | +0.43(+1.77%) |
Sep 18, 2018 | 24.11 | 24.45 | 24.11 | 24.28 | 1,562 | +0.07(+0.29%) |
Sep 17, 2018 | 24.35 | 24.35 | 24.07 | 24.21 | 1,009 | -0.51(-2.06%) |
Sep 14, 2018 | 24.63 | 24.76 | 24.59 | 24.72 | 6,200 | +0.08(+0.32%) |
Sep 13, 2018 | 24.01 | 24.64 | 24.01 | 24.64 | 2,069 | +0.36(+1.48%) |
Sep 12, 2018 | 23.86 | 24.54 | 23.86 | 24.28 | 2,752 | +0.12(+0.50%) |
Sep 11, 2018 | 24.55 | 24.55 | 23.93 | 24.16 | 2,160 | -0.06(-0.24%) |
Sep 10, 2018 | 23.80 | 24.48 | 22.73 | 24.22 | 4,040 | +0.20(+0.83%) |
Sep 07, 2018 | 24.02 | 24.02 | 24.02 | 24.02 | 900 | -0.35(-1.44%) |
Sep 06, 2018 | 24.29 | 24.48 | 24.26 | 24.37 | 1,766 | +0.10(+0.42%) |
Sep 05, 2018 | 24.49 | 24.49 | 23.89 | 24.27 | 2,892 | +0.21(+0.86%) |
Sep 04, 2018 | 24.26 | 24.26 | 24.02 | 24.06 | 12,630 | -0.18(-0.72%) |
Aug 31, 2018 | 24.23 | 24.23 | 24.23 | 0 | -0.07(-0.27%) | |
Aug 30, 2018 | 24.28 | 24.30 | 24.28 | 24.30 | 1,061 | -0.14(-0.57%) |
Aug 29, 2018 | 24.44 | 24.44 | 24.44 | 24.44 | 962 | -0.21(-0.86%) |
Aug 28, 2018 | 24.60 | 24.70 | 24.60 | 24.65 | 1,032 | -0.11(-0.45%) |
Aug 27, 2018 | 25.10 | 25.10 | 24.75 | 24.76 | 1,554 | -0.06(-0.23%) |
Aug 24, 2018 | 24.82 | 24.82 | 24.82 | 24.82 | 200 | -0.16(-0.64%) |
Aug 23, 2018 | 25.01 | 25.03 | 24.96 | 24.98 | 2,209 | -0.14(-0.56%) |
Aug 22, 2018 | 25.12 | 25.15 | 25.03 | 25.12 | 1,696 | +0.15(+0.60%) |
Aug 21, 2018 | 25.06 | 25.06 | 24.97 | 24.97 | 3,308 | +0.10(+0.39%) |
Aug 20, 2018 | 24.94 | 24.94 | 24.82 | 24.87 | 2,150 | +0.05(+0.21%) |
Aug 17, 2018 | 24.82 | 24.82 | 24.80 | 24.82 | 3,900 | +0.08(+0.32%) |
Aug 16, 2018 | 24.82 | 24.82 | 24.70 | 24.74 | 4,148 | +0.39(+1.60%) |
Aug 15, 2018 | 24.39 | 24.60 | 24.35 | 24.35 | 5,418 | -0.07(-0.30%) |
Aug 14, 2018 | 24.65 | 24.75 | 24.20 | 24.42 | 3,621 | -0.11(-0.45%) |
Aug 13, 2018 | 24.72 | 25.18 | 24.51 | 24.53 | 13,132 | -0.74(-2.94%) |
Aug 10, 2018 | 24.97 | 25.57 | 24.94 | 25.27 | 8,400 | -0.21(-0.80%) |
Aug 09, 2018 | 25.89 | 25.89 | 25.33 | 25.48 | 4,800 | -0.02(-0.08%) |
Aug 08, 2018 | 25.51 | 25.51 | 25.50 | 25.50 | 653 | -0.02(-0.08%) |
Aug 07, 2018 | 25.50 | 25.59 | 25.50 | 25.52 | 684 | -0.24(-0.93%) |
Aug 06, 2018 | 25.51 | 25.76 | 25.51 | 25.76 | 582 | -0.12(-0.46%) |
Aug 03, 2018 | 25.76 | 25.88 | 25.76 | 25.88 | 2,000 | +0.11(+0.41%) |
Aug 02, 2018 | 25.87 | 25.87 | 25.77 | 25.77 | 613 | -0.08(-0.29%) |
Aug 01, 2018 | 25.85 | 25.85 | 25.85 | 25.85 | 147 | +0.08(+0.31%) |
Jul 31, 2018 | 25.77 | 25.77 | 25.77 | 25.77 | 89 | +0.00(+0.00%) |
Jul 30, 2018 | 25.88 | 26.09 | 25.64 | 25.77 | 4,374 | -0.25(-0.97%) |
Jul 27, 2018 | 26.07 | 26.07 | 26.02 | 26.02 | 300 | +0.18(+0.70%) |
Jul 26, 2018 | 25.84 | 25.84 | 25.84 | 25.84 | 77 | +0.00(+0.00%) |
Jul 25, 2018 | 25.84 | 25.84 | 25.84 | 25.84 | 364 | +0.08(+0.31%) |
Jul 24, 2018 | 25.85 | 25.85 | 25.65 | 25.76 | 2,675 | +0.08(+0.33%) |
Jul 23, 2018 | 25.94 | 25.94 | 25.57 | 25.68 | 1,335 | +0.08(+0.29%) |
Jul 20, 2018 | 25.47 | 25.64 | 25.42 | 25.60 | 971 | +0.02(+0.08%) |
Jul 19, 2018 | 25.58 | 25.58 | 25.44 | 25.58 | 1,188 | -0.07(-0.27%) |
Jul 18, 2018 | 25.65 | 25.65 | 25.65 | 25.65 | 252 | +0.04(+0.16%) |
Jul 17, 2018 | 25.83 | 25.98 | 25.61 | 25.61 | 2,161 | -0.08(-0.31%) |
Jul 16, 2018 | 25.76 | 25.76 | 25.69 | 25.69 | 956 | -0.06(-0.23%) |
Jul 13, 2018 | 25.70 | 25.75 | 25.39 | 25.75 | 4,183 | +0.02(+0.08%) |
Jul 12, 2018 | 26.06 | 26.06 | 25.73 | 219 | -0.33(-1.27%) | |
Jul 11, 2018 | 26.04 | 26.07 | 25.75 | 26.06 | 3,678 | +0.31(+1.20%) |
Jul 10, 2018 | 25.75 | 25.75 | 25.75 | 25.75 | 365 | +0.06(+0.25%) |
Jul 09, 2018 | 25.39 | 25.95 | 25.39 | 25.69 | 7,755 | -0.06(-0.25%) |
Jul 06, 2018 | 25.58 | 25.75 | 25.54 | 25.75 | 7,103 | +0.30(+1.18%) |
Jul 05, 2018 | 25.47 | 25.47 | 25.36 | 25.45 | 2,177 | +0.11(+0.43%) |
Jul 03, 2018 | 25.34 | 25.34 | 25.34 | 0 | -0.07(-0.28%) | |
Jul 02, 2018 | 25.30 | 25.43 | 25.30 | 25.41 | 1,593 | +0.09(+0.36%) |
Jun 29, 2018 | 25.32 | 25.32 | 25.32 | 25.32 | 969 | +0.11(+0.44%) |
Jun 28, 2018 | 25.43 | 25.43 | 25.11 | 25.21 | 7,057 | -0.25(-0.98%) |
Jun 27, 2018 | 25.55 | 25.75 | 25.45 | 25.46 | 9,221 | -0.25(-0.97%) |
Jun 26, 2018 | 25.61 | 25.76 | 25.61 | 25.71 | 3,390 | -0.09(-0.35%) |
Jun 25, 2018 | 25.79 | 25.80 | 25.77 | 25.80 | 1,661 | +0.12(+0.47%) |
Jun 22, 2018 | 25.68 | 25.72 | 25.67 | 25.68 | 15,804 | +0.03(+0.12%) |
Jun 21, 2018 | 25.68 | 25.68 | 25.64 | 25.65 | 2,745 | +0.05(+0.20%) |
Jun 20, 2018 | 25.61 | 25.64 | 25.59 | 25.60 | 5,013 | -0.06(-0.24%) |
Jun 19, 2018 | 25.66 | 25.67 | 25.63 | 25.66 | 2,770 | -0.04(-0.16%) |
Jun 18, 2018 | 25.72 | 25.72 | 25.61 | 25.70 | 877 | -0.03(-0.11%) |
Jun 15, 2018 | 25.67 | 25.73 | 25.65 | 25.73 | 781 | -0.18(-0.69%) |
Jun 14, 2018 | 26.00 | 26.01 | 25.87 | 25.91 | 5,943 | -0.13(-0.50%) |
Jun 13, 2018 | 26.11 | 26.13 | 26.04 | 26.04 | 1,108 | -0.09(-0.33%) |
Jun 12, 2018 | 26.63 | 26.63 | 26.09 | 26.13 | 4,323 | -0.01(-0.05%) |
Jun 11, 2018 | 25.90 | 26.28 | 25.90 | 26.14 | 2,276 | -0.11(-0.42%) |
Jun 08, 2018 | 26.38 | 26.38 | 26.13 | 26.25 | 1,194 | -0.00(-0.01%) |
Jun 07, 2018 | 26.31 | 26.31 | 26.25 | 26.25 | 9,512 | -0.12(-0.45%) |
Jun 06, 2018 | 26.41 | 26.37 | 3,892 | -0.02(-0.07%) | ||
Jun 05, 2018 | 26.38 | 26.42 | 26.38 | 26.39 | 2,350 | -0.02(-0.08%) |
Jun 04, 2018 | 26.41 | 26.41 | 26.24 | 26.41 | 1,943 | +0.07(+0.27%) |
Jun 01, 2018 | 26.14 | 26.43 | 26.14 | 26.34 | 2,143 | -0.05(-0.18%) |
May 31, 2018 | 26.38 | 26.45 | 26.38 | 26.39 | 1,996 | +0.14(+0.53%) |
May 30, 2018 | 26.23 | 26.25 | 26.21 | 26.25 | 6,876 | -0.05(-0.20%) |
May 29, 2018 | 26.42 | 26.42 | 26.30 | 26.30 | 2,384 | -0.21(-0.78%) |
May 25, 2018 | 26.51 | 26.51 | 26.51 | 0 | +0.01(+0.04%) | |
May 24, 2018 | 26.53 | 26.53 | 26.50 | 26.50 | 774 | +0.40(+1.53%) |
May 23, 2018 | 26.10 | 26.10 | 26.10 | 26.10 | 179 | +0.00(+0.00%) |
May 22, 2018 | 26.30 | 26.30 | 26.16 | 26.10 | 8,454 | -0.22(-0.83%) |
May 21, 2018 | 26.63 | 26.63 | 26.30 | 26.32 | 1,867 | +0.02(+0.07%) |
May 18, 2018 | 26.32 | 26.50 | 26.30 | 26.30 | 2,826 | -0.33(-1.23%) |
May 17, 2018 | 26.62 | 26.63 | 26.62 | 26.63 | 563 | +0.13(+0.48%) |
May 16, 2018 | 26.40 | 26.70 | 26.40 | 26.50 | 1,469 | -0.27(-1.01%) |
May 15, 2018 | 26.60 | 26.94 | 26.60 | 26.77 | 9,003 | -0.21(-0.78%) |
May 14, 2018 | 27.16 | 27.16 | 26.97 | 26.98 | 6,562 | -0.20(-0.74%) |
May 11, 2018 | 27.21 | 27.21 | 27.10 | 27.18 | 4,068 | +0.15(+0.55%) |
May 10, 2018 | 27.02 | 27.03 | 26.80 | 27.03 | 12,855 | +0.34(+1.27%) |
May 09, 2018 | 26.89 | 26.89 | 26.69 | 26.69 | 1,890 | -0.24(-0.89%) |
May 08, 2018 | 27.00 | 27.00 | 26.83 | 26.93 | 5,873 | -0.13(-0.48%) |
May 07, 2018 | 27.11 | 27.23 | 27.05 | 27.06 | 5,435 | -0.11(-0.40%) |
May 04, 2018 | 27.16 | 27.29 | 27.16 | 27.17 | 2,566 | -0.13(-0.48%) |
May 03, 2018 | 27.28 | 27.30 | 27.17 | 27.30 | 1,597 | -0.14(-0.51%) |
May 02, 2018 | 27.65 | 27.65 | 27.25 | 27.44 | 10,137 | -0.05(-0.18%) |
May 01, 2018 | 27.54 | 27.58 | 27.47 | 27.49 | 2,738 | -0.26(-0.94%) |
Apr 30, 2018 | 27.95 | 27.95 | 27.65 | 27.75 | 3,937 | -0.12(-0.43%) |
Apr 27, 2018 | 27.87 | 27.87 | 27.55 | 27.87 | 3,429 | +0.10(+0.36%) |
Apr 26, 2018 | 27.62 | 27.77 | 27.62 | 27.77 | 393 | -0.22(-0.79%) |
Apr 25, 2018 | 27.77 | 28.06 | 27.76 | 27.99 | 5,260 | +0.01(+0.04%) |
Apr 24, 2018 | 27.62 | 28.00 | 27.15 | 27.98 | 9,609 | +0.16(+0.58%) |
Apr 23, 2018 | 28.00 | 28.08 | 27.82 | 27.82 | 7,687 | -0.43(-1.52%) |
Apr 20, 2018 | 28.22 | 28.29 | 28.19 | 28.25 | 14,798 | -0.40(-1.40%) |
Apr 19, 2018 | 28.49 | 28.65 | 28.49 | 28.65 | 724 | +0.30(+1.06%) |
Apr 18, 2018 | 27.82 | 28.40 | 27.82 | 28.35 | 1,375 | +0.08(+0.29%) |
Apr 17, 2018 | 28.30 | 28.30 | 28.27 | 28.27 | 826 | -0.02(-0.08%) |
Apr 16, 2018 | 28.30 | 28.30 | 28.24 | 28.29 | 3,393 | -0.00(-0.01%) |
Apr 13, 2018 | 28.45 | 28.45 | 28.20 | 28.30 | 607 | -0.14(-0.51%) |
Apr 12, 2018 | 28.34 | 28.50 | 28.34 | 28.44 | 2,974 | +0.33(+1.17%) |
Apr 11, 2018 | 28.11 | 28.11 | 28.11 | 28.11 | 116 | -0.24(-0.85%) |
Apr 10, 2018 | 28.25 | 28.44 | 28.13 | 28.35 | 2,997 | -0.15(-0.53%) |
Apr 09, 2018 | 28.60 | 28.61 | 28.32 | 28.50 | 4,980 | +0.07(+0.25%) |
Apr 06, 2018 | 28.15 | 28.45 | 28.15 | 28.43 | 3,696 | +0.16(+0.57%) |
Apr 05, 2018 | 28.40 | 28.58 | 28.27 | 28.27 | 9,043 | -0.36(-1.24%) |
Apr 04, 2018 | 28.48 | 28.67 | 28.48 | 28.63 | 28,892 | -0.05(-0.19%) |
Apr 03, 2018 | 28.60 | 28.68 | 28.55 | 28.68 | 1,647 | +0.28(+0.99%) |
Apr 02, 2018 | 28.58 | 28.58 | 28.33 | 28.40 | 3,073 | -0.20(-0.70%) |
Mar 29, 2018 | 28.60 | 28.60 | 28.60 | 0 | +0.08(+0.28%) | |
Mar 28, 2018 | 28.45 | 28.54 | 28.42 | 28.52 | 3,246 | -0.08(-0.28%) |
Mar 27, 2018 | 28.60 | 28.60 | 28.60 | 28.60 | 193 | +0.00(+0.00%) |
Mar 26, 2018 | 28.58 | 28.65 | 28.35 | 28.60 | 22,319 | +0.15(+0.54%) |
Mar 23, 2018 | 28.59 | 28.60 | 28.45 | 28.45 | 590 | +0.03(+0.10%) |
Mar 22, 2018 | 28.42 | 28.61 | 28.42 | 28.42 | 10,222 | -0.20(-0.70%) |
Mar 21, 2018 | 28.59 | 28.62 | 28.59 | 28.62 | 3,658 | +0.03(+0.11%) |
Mar 20, 2018 | 28.53 | 28.59 | 28.40 | 28.59 | 2,018 | +0.19(+0.66%) |
Mar 19, 2018 | 28.44 | 28.44 | 28.40 | 28.40 | 1,312 | +0.00(+0.01%) |
Mar 16, 2018 | 28.60 | 28.72 | 28.18 | 28.40 | 5,229 | -0.25(-0.88%) |
Mar 15, 2018 | 28.65 | 28.65 | 28.65 | 28.65 | 194 | -0.18(-0.63%) |
Mar 14, 2018 | 28.83 | 28.83 | 28.83 | 28.83 | 623 | +0.11(+0.38%) |
Mar 13, 2018 | 28.73 | 28.73 | 28.64 | 28.72 | 2,311 | +0.05(+0.17%) |
Mar 12, 2018 | 28.49 | 28.70 | 28.48 | 28.67 | 1,885 | +0.07(+0.24%) |
Mar 09, 2018 | 28.60 | 28.60 | 28.60 | 28.60 | 78 | +0.29(+1.02%) |
Mar 08, 2018 | 28.31 | 28.31 | 28.31 | 28.31 | 192 | -0.40(-1.41%) |
Mar 07, 2018 | 28.89 | 28.62 | 28.71 | 4,890 | +0.49(+1.75%) | |
Mar 06, 2018 | 28.22 | 28.22 | 28.22 | 28.22 | 237 | +0.01(+0.03%) |
Mar 05, 2018 | 28.51 | 28.51 | 28.21 | 28.21 | 878 | -0.29(-1.01%) |
Mar 02, 2018 | 28.65 | 28.65 | 28.50 | 28.50 | 954 | -0.18(-0.63%) |
Mar 01, 2018 | 28.39 | 28.68 | 28.26 | 28.68 | 3,213 | +0.10(+0.35%) |
Feb 28, 2018 | 28.70 | 28.75 | 28.42 | 28.58 | 28,965 | -0.35(-1.20%) |
Feb 27, 2018 | 28.44 | 28.87 | 28.43 | 28.93 | 13,892 | +0.13(+0.46%) |
Feb 26, 2018 | 29.06 | 29.06 | 28.78 | 28.79 | 2,192 | +0.09(+0.31%) |
Feb 23, 2018 | 28.66 | 28.71 | 28.66 | 28.71 | 240 | +0.15(+0.54%) |
Feb 22, 2018 | 28.55 | 28.55 | 615 | -0.34(-1.17%) | ||
Feb 21, 2018 | 28.89 | 28.89 | 28.89 | 28.89 | 244 | +0.16(+0.56%) |
Feb 20, 2018 | 28.95 | 29.03 | 28.49 | 28.73 | 5,961 | -0.16(-0.57%) |
Feb 16, 2018 | 28.89 | 28.89 | 28.89 | 0 | +0.14(+0.50%) | |
Feb 15, 2018 | 28.75 | 28.53 | 28.75 | 2,268 | +0.40(+1.41%) | |
Feb 14, 2018 | 28.61 | 28.63 | 28.13 | 28.35 | 6,797 | -0.15(-0.52%) |
Feb 13, 2018 | 28.43 | 28.57 | 28.43 | 28.50 | 3,035 | +0.26(+0.90%) |
Feb 12, 2018 | 28.01 | 28.24 | 28.01 | 28.24 | 1,179 | -0.12(-0.41%) |
Feb 09, 2018 | 28.36 | 28.36 | 28.36 | 28.36 | 488 | -0.00(-0.01%) |
Feb 08, 2018 | 28.20 | 28.65 | 28.15 | 28.36 | 3,098 | -0.36(-1.26%) |
Feb 07, 2018 | 28.72 | 28.66 | 28.72 | 2,293 | +0.05(+0.19%) | |
Feb 06, 2018 | 28.41 | 28.67 | 28.41 | 28.67 | 3,692 | +0.02(+0.07%) |
Feb 05, 2018 | 28.75 | 28.75 | 28.74 | 28.65 | 2,287 | -0.14(-0.49%) |
Feb 02, 2018 | 28.88 | 28.89 | 28.85 | 28.79 | 2,646 | -0.29(-1.00%) |
Feb 01, 2018 | 29.08 | 29.10 | 29.08 | 29.08 | 2,995 | +0.10(+0.35%) |
Jan 31, 2018 | 28.95 | 28.98 | 28.77 | 28.98 | 2,362 | +0.08(+0.29%) |
Jan 30, 2018 | 28.73 | 28.73 | 28.90 | 328 | +0.16(+0.57%) | |
Jan 29, 2018 | 28.88 | 29.12 | 28.72 | 28.73 | 6,767 | -0.38(-1.32%) |
Jan 26, 2018 | 29.47 | 29.47 | 28.99 | 29.11 | 4,923 | +0.02(+0.07%) |
Jan 25, 2018 | 28.98 | 29.14 | 28.98 | 29.09 | 4,252 | +0.13(+0.46%) |
Jan 24, 2018 | 28.85 | 28.97 | 28.85 | 28.96 | 9,577 | +0.17(+0.60%) |
Jan 23, 2018 | 28.75 | 28.79 | 28.75 | 28.79 | 5,127 | +0.10(+0.35%) |
Jan 22, 2018 | 28.69 | 28.70 | 28.58 | 28.69 | 4,493 | +0.02(+0.08%) |
Jan 19, 2018 | 28.41 | 28.74 | 28.41 | 28.67 | 14,233 | +0.10(+0.34%) |
Jan 18, 2018 | 28.42 | 28.61 | 28.42 | 28.57 | 1,611 | -0.03(-0.09%) |
Jan 17, 2018 | 28.42 | 28.61 | 28.42 | 28.60 | 5,739 | +0.09(+0.30%) |
Jan 16, 2018 | 28.23 | 28.53 | 28.23 | 28.51 | 6,045 | +0.20(+0.69%) |
Jan 12, 2018 | 28.32 | 28.32 | 28.32 | 0 | +0.17(+0.60%) | |
Jan 11, 2018 | 28.15 | 28.15 | 28.07 | 28.14 | 5,827 | +0.02(+0.05%) |
Jan 10, 2018 | 28.13 | 28.14 | 28.00 | 28.13 | 7,568 | +0.20(+0.72%) |
Jan 09, 2018 | 27.95 | 27.95 | 27.91 | 27.93 | 1,507 | -0.19(-0.68%) |
Jan 08, 2018 | 28.09 | 28.31 | 28.00 | 28.12 | 4,883 | -0.20(-0.69%) |
Jan 05, 2018 | 28.16 | 28.32 | 28.05 | 28.32 | 6,297 | +0.17(+0.59%) |
Jan 04, 2018 | 28.20 | 28.20 | 28.12 | 28.15 | 5,622 | -0.01(-0.03%) |
Jan 03, 2018 | 28.18 | 28.18 | 28.08 | 28.16 | 4,810 | +0.14(+0.49%) |
Jan 02, 2018 | 28.01 | 28.02 | 27.82 | 28.02 | 12,497 | +0.23(+0.83%) |
Dec 29, 2017 | 27.79 | 27.79 | 27.79 | 0 | -0.14(-0.51%) | |
Dec 28, 2017 | 27.76 | 27.93 | 27.76 | 27.93 | 112,458 | -0.11(-0.39%) |
Dec 27, 2017 | 27.97 | 28.39 | 27.95 | 28.04 | 3,619 | -0.59(-2.06%) |
Dec 26, 2017 | 28.95 | 28.95 | 28.32 | 28.63 | 2,830 | +0.53(+1.87%) |
Dec 22, 2017 | 28.28 | 28.46 | 28.10 | 28.10 | 13,393 | +0.05(+0.20%) |
Dec 21, 2017 | 28.30 | 28.48 | 28.04 | 28.05 | 3,718 | -0.25(-0.88%) |
Dec 20, 2017 | 28.31 | 28.31 | 28.30 | 28.30 | 2,431 | +0.04(+0.14%) |
Dec 19, 2017 | 28.43 | 28.43 | 28.25 | 28.26 | 6,310 | +0.13(+0.46%) |
Dec 18, 2017 | 27.91 | 28.13 | 27.91 | 28.13 | 8,559 | +0.10(+0.36%) |
Dec 15, 2017 | 28.58 | 28.58 | 28.03 | 28.03 | 3,810 | -0.02(-0.06%) |
Dec 14, 2017 | 27.83 | 28.10 | 27.83 | 28.05 | 1,449 | +0.15(+0.52%) |
Dec 13, 2017 | 27.89 | 27.90 | 27.89 | 27.90 | 1,279 | -0.14(-0.50%) |
Dec 12, 2017 | 28.00 | 28.04 | 27.95 | 28.04 | 3,649 | +0.13(+0.47%) |
Dec 11, 2017 | 27.73 | 27.77 | 27.73 | 27.91 | 5,658 | +0.25(+0.90%) |
Dec 08, 2017 | 27.96 | 27.96 | 27.66 | 27.66 | 735 | -0.40(-1.42%) |
Dec 07, 2017 | 28.07 | 28.07 | 28.07 | 28.06 | 892 | -0.07(-0.25%) |
Dec 06, 2017 | 27.87 | 28.13 | 27.87 | 28.13 | 1,217 | +0.16(+0.57%) |
Dec 05, 2017 | 28.12 | 28.12 | 27.97 | 27.97 | 1,909 | -0.08(-0.29%) |
Dec 04, 2017 | 28.29 | 28.29 | 27.99 | 28.05 | 819 | +0.04(+0.13%) |