Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.54 | 19.76 | 19.21 | 19.70 | 65,482 | +0.09(+0.46%) |
Nov 29, 2018 | 19.91 | 20.28 | 19.60 | 19.60 | 44,739 | -0.43(-2.12%) |
Nov 28, 2018 | 19.95 | 20.22 | 19.35 | 20.03 | 65,467 | +0.09(+0.46%) |
Nov 27, 2018 | 19.87 | 20.01 | 19.65 | 19.94 | 67,339 | +0.00(+0.00%) |
Nov 26, 2018 | 19.57 | 20.00 | 19.46 | 19.94 | 85,471 | +0.55(+2.86%) |
Nov 23, 2018 | 19.08 | 19.46 | 19.07 | 19.38 | 31,226 | +0.17(+0.91%) |
Nov 21, 2018 | 19.21 | 19.21 | 19.21 | 0 | -0.13(-0.67%) | |
Nov 20, 2018 | 19.32 | 19.58 | 19.09 | 19.34 | 62,872 | -0.16(-0.82%) |
Nov 19, 2018 | 19.76 | 19.99 | 19.29 | 19.50 | 31,838 | -0.27(-1.38%) |
Nov 16, 2018 | 19.81 | 20.19 | 19.69 | 19.77 | 56,655 | -0.11(-0.57%) |
Nov 15, 2018 | 19.31 | 20.17 | 19.31 | 19.89 | 105,794 | +0.45(+2.32%) |
Nov 14, 2018 | 19.96 | 20.16 | 19.29 | 19.43 | 55,882 | -0.45(-2.27%) |
Nov 13, 2018 | 19.95 | 20.65 | 19.84 | 19.89 | 98,827 | +0.00(+0.00%) |
Nov 12, 2018 | 20.00 | 20.13 | 19.82 | 19.89 | 86,514 | -0.11(-0.56%) |
Nov 09, 2018 | 20.07 | 20.32 | 19.81 | 20.00 | 48,627 | -0.14(-0.67%) |
Nov 08, 2018 | 20.10 | 20.29 | 20.03 | 20.13 | 36,727 | +0.00(+0.00%) |
Nov 07, 2018 | 20.33 | 20.33 | 19.87 | 20.13 | 58,641 | -0.17(-0.82%) |
Nov 06, 2018 | 20.25 | 20.62 | 20.23 | 20.30 | 53,541 | -0.05(-0.22%) |
Nov 05, 2018 | 20.62 | 20.62 | 20.22 | 20.34 | 41,851 | -0.28(-1.35%) |
Nov 02, 2018 | 20.65 | 20.98 | 20.43 | 20.62 | 82,109 | +0.04(+0.18%) |
Nov 01, 2018 | 20.37 | 20.83 | 19.83 | 20.59 | 86,742 | +0.29(+1.41%) |
Oct 31, 2018 | 20.37 | 20.42 | 20.03 | 20.30 | 101,771 | +0.09(+0.45%) |
Oct 30, 2018 | 19.70 | 20.28 | 19.33 | 20.21 | 64,047 | +0.50(+2.52%) |
Oct 29, 2018 | 19.52 | 20.04 | 19.34 | 19.71 | 104,171 | +0.35(+1.79%) |
Oct 26, 2018 | 19.43 | 20.26 | 17.51 | 19.37 | 119,310 | -0.38(-1.94%) |
Oct 25, 2018 | 19.92 | 20.17 | 19.15 | 19.75 | 105,664 | -0.11(-0.57%) |
Oct 24, 2018 | 20.83 | 21.13 | 19.84 | 19.86 | 69,521 | -1.01(-4.83%) |
Oct 23, 2018 | 20.67 | 21.10 | 20.52 | 20.87 | 47,297 | -0.01(-0.04%) |
Oct 22, 2018 | 21.30 | 21.36 | 20.74 | 20.88 | 99,817 | -0.41(-1.91%) |
Oct 19, 2018 | 21.74 | 21.89 | 21.26 | 21.29 | 67,228 | -0.48(-2.21%) |
Oct 18, 2018 | 22.09 | 22.14 | 21.68 | 21.77 | 69,439 | -0.35(-1.60%) |
Oct 17, 2018 | 22.09 | 22.28 | 21.97 | 22.12 | 31,912 | -0.05(-0.20%) |
Oct 16, 2018 | 22.04 | 22.22 | 21.77 | 22.17 | 40,944 | +0.15(+0.68%) |
Oct 15, 2018 | 21.74 | 22.22 | 21.62 | 22.02 | 68,717 | +0.23(+1.07%) |
Oct 12, 2018 | 22.64 | 22.66 | 21.42 | 21.78 | 138,442 | -0.70(-3.11%) |
Oct 11, 2018 | 23.00 | 23.29 | 22.47 | 22.48 | 82,525 | -0.67(-2.89%) |
Oct 10, 2018 | 23.45 | 23.70 | 23.12 | 23.15 | 105,555 | -0.33(-1.41%) |
Oct 09, 2018 | 23.56 | 23.85 | 23.42 | 23.48 | 96,205 | -0.20(-0.86%) |
Oct 08, 2018 | 23.53 | 23.77 | 23.41 | 23.69 | 56,891 | +0.15(+0.64%) |
Oct 05, 2018 | 23.83 | 23.89 | 23.50 | 23.54 | 71,613 | -0.29(-1.23%) |
Oct 04, 2018 | 23.91 | 23.96 | 23.60 | 23.83 | 91,934 | -0.09(-0.38%) |
Oct 03, 2018 | 23.51 | 24.00 | 22.59 | 23.92 | 104,549 | +0.47(+2.02%) |
Oct 02, 2018 | 23.93 | 24.06 | 23.37 | 23.45 | 65,030 | -0.51(-2.14%) |
Oct 01, 2018 | 24.24 | 24.30 | 23.90 | 23.96 | 87,108 | -0.20(-0.84%) |
Sep 28, 2018 | 23.96 | 24.23 | 23.82 | 24.16 | 63,242 | +0.07(+0.28%) |
Sep 27, 2018 | 24.21 | 24.25 | 23.94 | 24.09 | 104,456 | -0.12(-0.50%) |
Sep 26, 2018 | 24.56 | 24.66 | 24.16 | 24.21 | 80,653 | -0.35(-1.44%) |
Sep 25, 2018 | 24.82 | 24.94 | 24.54 | 24.57 | 48,799 | -0.22(-0.88%) |
Sep 24, 2018 | 24.56 | 24.95 | 24.43 | 24.79 | 99,235 | -0.12(-0.48%) |
Sep 21, 2018 | 25.46 | 25.52 | 24.66 | 24.91 | 351,820 | -0.56(-2.22%) |
Sep 20, 2018 | 25.24 | 25.69 | 25.24 | 25.47 | 72,052 | +0.26(+1.04%) |
Sep 19, 2018 | 24.96 | 25.35 | 24.96 | 25.21 | 81,504 | +0.20(+0.81%) |
Sep 18, 2018 | 25.22 | 25.22 | 24.42 | 25.00 | 92,666 | -0.23(-0.92%) |
Sep 17, 2018 | 25.61 | 25.81 | 24.91 | 25.24 | 85,187 | -0.35(-1.35%) |
Sep 14, 2018 | 25.62 | 25.89 | 25.42 | 25.58 | 60,718 | +0.02(+0.06%) |
Sep 13, 2018 | 25.68 | 25.95 | 25.32 | 25.57 | 73,899 | -0.15(-0.59%) |
Sep 12, 2018 | 26.07 | 26.15 | 25.63 | 25.72 | 57,096 | -0.47(-1.78%) |
Sep 11, 2018 | 25.91 | 26.31 | 25.91 | 26.18 | 78,398 | +0.06(+0.23%) |
Sep 10, 2018 | 26.12 | 26.34 | 25.85 | 26.12 | 54,866 | +0.05(+0.20%) |
Sep 07, 2018 | 25.97 | 26.10 | 25.75 | 26.07 | 33,614 | +0.04(+0.14%) |
Sep 06, 2018 | 26.25 | 26.41 | 25.97 | 26.03 | 25,730 | -0.20(-0.77%) |
Sep 05, 2018 | 26.10 | 26.36 | 25.95 | 26.24 | 32,203 | +0.19(+0.72%) |
Sep 04, 2018 | 25.91 | 26.21 | 25.76 | 26.05 | 40,137 | +0.14(+0.52%) |
Aug 31, 2018 | 25.91 | 25.91 | 25.91 | 0 | +0.13(+0.50%) | |
Aug 30, 2018 | 25.65 | 25.92 | 25.58 | 25.79 | 38,321 | +0.10(+0.38%) |
Aug 29, 2018 | 25.72 | 25.83 | 25.56 | 25.69 | 40,333 | -0.08(-0.32%) |
Aug 28, 2018 | 26.05 | 26.34 | 25.70 | 25.77 | 61,191 | -0.26(-0.98%) |
Aug 27, 2018 | 26.45 | 26.55 | 26.00 | 26.03 | 56,695 | -0.26(-0.97%) |
Aug 24, 2018 | 26.40 | 26.40 | 26.21 | 26.28 | 24,712 | -0.12(-0.46%) |
Aug 23, 2018 | 26.34 | 26.50 | 26.09 | 26.40 | 30,692 | +0.04(+0.14%) |
Aug 22, 2018 | 26.43 | 26.46 | 26.28 | 26.37 | 56,130 | -0.04(-0.14%) |
Aug 21, 2018 | 26.18 | 26.55 | 26.04 | 26.40 | 90,540 | +0.32(+1.24%) |
Aug 20, 2018 | 26.07 | 26.12 | 25.85 | 26.08 | 34,281 | +0.02(+0.06%) |
Aug 17, 2018 | 26.01 | 26.24 | 25.92 | 26.06 | 50,089 | -0.01(-0.03%) |
Aug 16, 2018 | 26.00 | 26.23 | 25.81 | 26.07 | 46,133 | +0.23(+0.87%) |
Aug 15, 2018 | 26.06 | 26.24 | 25.76 | 25.85 | 73,007 | -0.20(-0.78%) |
Aug 14, 2018 | 25.94 | 26.35 | 25.73 | 26.05 | 82,065 | +0.21(+0.81%) |
Aug 13, 2018 | 25.93 | 26.10 | 25.59 | 25.84 | 38,934 | -0.08(-0.32%) |
Aug 10, 2018 | 25.86 | 26.12 | 25.61 | 25.92 | 73,943 | -0.05(-0.20%) |
Aug 09, 2018 | 26.00 | 26.07 | 25.86 | 25.97 | 24,888 | +0.02(+0.06%) |
Aug 08, 2018 | 25.91 | 26.00 | 25.48 | 25.96 | 38,218 | +0.03(+0.12%) |
Aug 07, 2018 | 26.01 | 26.28 | 25.82 | 25.93 | 44,558 | +0.00(+0.00%) |
Aug 06, 2018 | 25.77 | 25.95 | 25.63 | 25.93 | 43,442 | +0.16(+0.64%) |
Aug 03, 2018 | 26.10 | 26.38 | 25.62 | 25.76 | 81,030 | -0.33(-1.26%) |
Aug 02, 2018 | 25.49 | 26.09 | 25.28 | 26.09 | 51,854 | +0.46(+1.81%) |
Aug 01, 2018 | 25.26 | 25.68 | 24.99 | 25.63 | 124,391 | +0.44(+1.75%) |
Jul 31, 2018 | 25.37 | 25.37 | 24.95 | 25.19 | 60,374 | -0.19(-0.74%) |
Jul 30, 2018 | 25.62 | 25.83 | 25.37 | 25.38 | 87,642 | -0.31(-1.19%) |
Jul 27, 2018 | 26.57 | 26.57 | 25.46 | 25.68 | 207,925 | -0.85(-3.19%) |
Jul 26, 2018 | 26.65 | 26.26 | 26.53 | 63,813 | +0.27(+1.03%) | |
Jul 25, 2018 | 26.08 | 26.43 | 26.08 | 26.26 | 57,706 | -0.25(-0.93%) |
Jul 24, 2018 | 26.62 | 26.66 | 26.36 | 26.50 | 74,498 | -0.02(-0.08%) |
Jul 23, 2018 | 26.16 | 26.62 | 26.16 | 26.53 | 73,419 | +0.32(+1.23%) |
Jul 20, 2018 | 26.17 | 26.42 | 25.96 | 26.21 | 60,710 | +0.01(+0.03%) |
Jul 19, 2018 | 26.03 | 26.27 | 25.88 | 26.20 | 61,946 | +0.12(+0.46%) |
Jul 18, 2018 | 25.98 | 26.12 | 25.88 | 26.08 | 54,085 | +0.10(+0.40%) |
Jul 17, 2018 | 26.15 | 26.34 | 25.95 | 25.97 | 41,794 | -0.13(-0.49%) |
Jul 16, 2018 | 25.95 | 26.33 | 25.88 | 26.10 | 62,265 | +0.20(+0.78%) |
Jul 13, 2018 | 26.01 | 26.13 | 25.85 | 25.90 | 111,041 | -0.10(-0.40%) |
Jul 12, 2018 | 26.29 | 26.29 | 25.72 | 26.00 | 62,820 | -0.22(-0.86%) |
Jul 11, 2018 | 26.34 | 26.50 | 26.02 | 26.23 | 53,042 | -0.19(-0.74%) |
Jul 10, 2018 | 26.89 | 26.89 | 26.18 | 26.42 | 132,392 | -0.43(-1.59%) |
Jul 09, 2018 | 26.18 | 26.96 | 25.96 | 26.85 | 129,447 | +0.76(+2.90%) |
Jul 06, 2018 | 26.06 | 26.38 | 25.80 | 26.09 | 140,590 | +0.04(+0.17%) |
Jul 05, 2018 | 25.86 | 26.35 | 25.73 | 26.05 | 261,692 | +0.19(+0.75%) |
Jul 03, 2018 | 25.85 | 25.85 | 25.85 | 0 | +0.09(+0.35%) | |
Jul 02, 2018 | 25.62 | 25.76 | 25.55 | 25.76 | 176,947 | +0.14(+0.55%) |
Jun 29, 2018 | 25.88 | 25.93 | 25.61 | 25.62 | 144,297 | -0.14(-0.55%) |
Jun 28, 2018 | 25.73 | 25.91 | 25.67 | 25.76 | 231,754 | -0.02(-0.09%) |
Jun 27, 2018 | 26.27 | 26.34 | 25.73 | 25.79 | 159,784 | -0.45(-1.71%) |
Jun 26, 2018 | 26.48 | 26.48 | 26.14 | 26.24 | 89,013 | -0.18(-0.68%) |
Jun 25, 2018 | 26.40 | 26.60 | 26.21 | 26.41 | 112,185 | -0.10(-0.37%) |
Jun 22, 2018 | 26.76 | 26.79 | 26.27 | 26.51 | 1,129,692 | -0.11(-0.42%) |
Jun 21, 2018 | 26.68 | 26.92 | 26.43 | 26.62 | 136,551 | -0.19(-0.72%) |
Jun 20, 2018 | 26.74 | 26.91 | 26.20 | 26.82 | 137,268 | +0.16(+0.59%) |
Jun 19, 2018 | 26.32 | 26.92 | 26.32 | 26.66 | 131,698 | +0.22(+0.85%) |
Jun 18, 2018 | 26.21 | 26.92 | 26.15 | 26.44 | 222,205 | +0.21(+0.80%) |
Jun 15, 2018 | 26.24 | 25.42 | 26.23 | 786,619 | +0.81(+3.18%) | |
Jun 14, 2018 | 25.09 | 25.55 | 24.87 | 25.42 | 143,305 | +0.40(+1.58%) |
Jun 13, 2018 | 24.95 | 25.33 | 24.84 | 25.02 | 179,936 | +0.06(+0.24%) |
Jun 12, 2018 | 25.36 | 25.36 | 23.85 | 24.96 | 178,163 | -0.33(-1.30%) |
Jun 11, 2018 | 25.69 | 25.88 | 25.11 | 25.29 | 119,788 | -0.58(-2.25%) |
Jun 08, 2018 | 25.58 | 25.97 | 25.29 | 25.88 | 130,062 | +0.32(+1.26%) |
Jun 07, 2018 | 25.20 | 25.69 | 25.06 | 25.55 | 119,561 | +0.36(+1.42%) |
Jun 06, 2018 | 25.36 | 25.20 | 111,052 | +0.27(+1.08%) | ||
Jun 05, 2018 | 24.62 | 25.05 | 24.00 | 24.93 | 123,984 | +0.24(+0.97%) |
Jun 04, 2018 | 24.69 | 24.77 | 24.38 | 24.69 | 233,972 | +0.08(+0.33%) |
Jun 01, 2018 | 24.38 | 24.71 | 24.38 | 24.60 | 59,066 | +0.34(+1.42%) |
May 31, 2018 | 24.37 | 24.56 | 24.17 | 24.26 | 92,415 | -0.11(-0.46%) |
May 30, 2018 | 24.18 | 24.57 | 24.18 | 24.37 | 65,872 | +0.28(+1.15%) |
May 29, 2018 | 24.44 | 24.82 | 24.00 | 24.10 | 71,887 | -0.46(-1.89%) |
May 25, 2018 | 24.56 | 24.56 | 24.56 | 0 | +0.15(+0.61%) | |
May 24, 2018 | 24.16 | 24.60 | 24.08 | 24.41 | 94,337 | -0.04(-0.18%) |
May 23, 2018 | 24.30 | 24.59 | 23.90 | 24.46 | 109,074 | +0.19(+0.80%) |
May 22, 2018 | 24.28 | 24.60 | 24.09 | 24.26 | 212,316 | +0.05(+0.22%) |
May 21, 2018 | 23.98 | 24.41 | 23.86 | 24.21 | 79,320 | +0.23(+0.97%) |
May 18, 2018 | 24.22 | 24.27 | 23.84 | 23.98 | 100,588 | -0.15(-0.62%) |
May 17, 2018 | 23.65 | 24.18 | 23.54 | 24.13 | 81,350 | +0.44(+1.86%) |
May 16, 2018 | 23.63 | 23.87 | 23.56 | 23.68 | 88,433 | +0.07(+0.28%) |
May 15, 2018 | 23.45 | 23.84 | 23.12 | 23.62 | 34,931 | +0.10(+0.41%) |
May 14, 2018 | 23.65 | 23.83 | 23.46 | 23.52 | 55,844 | -0.13(-0.57%) |
May 11, 2018 | 23.74 | 23.93 | 23.63 | 23.66 | 61,363 | -0.05(-0.22%) |
May 10, 2018 | 23.85 | 24.09 | 23.54 | 23.71 | 179,387 | -0.13(-0.56%) |
May 09, 2018 | 23.89 | 23.99 | 23.71 | 23.84 | 154,526 | +0.08(+0.34%) |
May 08, 2018 | 23.65 | 23.88 | 23.65 | 23.76 | 60,503 | +0.10(+0.44%) |
May 07, 2018 | 23.64 | 23.83 | 23.48 | 23.66 | 50,175 | +0.05(+0.22%) |
May 04, 2018 | 23.30 | 23.80 | 22.62 | 23.60 | 183,578 | +0.04(+0.19%) |
May 03, 2018 | 23.55 | 23.68 | 23.25 | 23.56 | 59,825 | -0.07(-0.28%) |
May 02, 2018 | 23.41 | 23.71 | 23.15 | 23.63 | 67,384 | +0.11(+0.47%) |
May 01, 2018 | 23.32 | 23.56 | 22.66 | 23.51 | 75,842 | +0.12(+0.51%) |
Apr 30, 2018 | 23.50 | 24.03 | 23.34 | 23.40 | 109,421 | -0.14(-0.60%) |
Apr 27, 2018 | 24.13 | 24.24 | 23.37 | 23.54 | 115,054 | -0.16(-0.66%) |
Apr 26, 2018 | 23.93 | 23.93 | 23.64 | 23.69 | 35,144 | -0.15(-0.62%) |
Apr 25, 2018 | 24.04 | 24.12 | 23.78 | 23.84 | 77,123 | -0.22(-0.89%) |
Apr 24, 2018 | 23.94 | 24.18 | 23.87 | 24.06 | 92,798 | +0.22(+0.93%) |
Apr 23, 2018 | 23.74 | 24.05 | 22.98 | 23.83 | 62,023 | +0.10(+0.41%) |
Apr 20, 2018 | 23.56 | 23.86 | 23.42 | 23.74 | 68,364 | +0.09(+0.38%) |
Apr 19, 2018 | 23.49 | 23.82 | 23.46 | 23.65 | 173,077 | +0.12(+0.51%) |
Apr 18, 2018 | 23.60 | 23.74 | 23.46 | 23.53 | 66,679 | -0.10(-0.41%) |
Apr 17, 2018 | 23.94 | 24.02 | 23.36 | 23.63 | 97,411 | -0.21(-0.87%) |
Apr 16, 2018 | 23.70 | 23.90 | 23.40 | 23.83 | 88,277 | +0.22(+0.94%) |
Apr 13, 2018 | 23.86 | 24.01 | 23.51 | 23.61 | 28,036 | -0.19(-0.78%) |
Apr 12, 2018 | 23.65 | 23.90 | 23.61 | 23.80 | 44,331 | +0.23(+0.98%) |
Apr 11, 2018 | 23.57 | 23.72 | 23.47 | 23.57 | 46,014 | -0.08(-0.35%) |
Apr 10, 2018 | 23.62 | 23.84 | 23.40 | 23.65 | 121,426 | +0.25(+1.08%) |
Apr 09, 2018 | 23.55 | 23.89 | 23.37 | 23.40 | 87,014 | -0.06(-0.25%) |
Apr 06, 2018 | 23.74 | 24.02 | 23.25 | 23.45 | 62,472 | -0.51(-2.11%) |
Apr 05, 2018 | 24.12 | 24.23 | 23.80 | 23.96 | 71,845 | -0.12(-0.49%) |
Apr 04, 2018 | 23.45 | 24.17 | 23.30 | 24.08 | 82,113 | +0.33(+1.38%) |
Apr 03, 2018 | 23.41 | 23.75 | 23.31 | 23.75 | 93,380 | +0.50(+2.17%) |
Apr 02, 2018 | 23.43 | 23.58 | 23.06 | 23.25 | 108,430 | -0.19(-0.82%) |
Mar 29, 2018 | 23.44 | 23.44 | 23.44 | 0 | +0.22(+0.93%) | |
Mar 28, 2018 | 23.12 | 23.31 | 23.05 | 23.22 | 279,725 | +0.09(+0.39%) |
Mar 27, 2018 | 24.01 | 24.01 | 23.10 | 23.14 | 237,260 | -0.88(-3.65%) |
Mar 26, 2018 | 23.68 | 24.18 | 23.45 | 24.01 | 153,561 | +0.59(+2.54%) |
Mar 23, 2018 | 24.10 | 24.10 | 23.30 | 23.42 | 731,717 | -0.67(-2.78%) |
Mar 22, 2018 | 24.36 | 24.57 | 23.92 | 24.09 | 169,582 | -0.42(-1.73%) |
Mar 21, 2018 | 24.62 | 24.87 | 24.16 | 24.51 | 187,772 | -0.06(-0.24%) |
Mar 20, 2018 | 24.53 | 24.73 | 24.15 | 24.57 | 145,103 | +0.17(+0.70%) |
Mar 19, 2018 | 23.90 | 24.55 | 23.65 | 24.40 | 276,042 | +0.51(+2.11%) |
Mar 16, 2018 | 23.70 | 24.13 | 23.51 | 23.89 | 139,564 | +0.15(+0.63%) |
Mar 15, 2018 | 23.81 | 23.97 | 23.55 | 23.74 | 89,094 | +0.12(+0.50%) |
Mar 14, 2018 | 23.97 | 23.98 | 23.59 | 23.63 | 154,157 | -0.24(-1.00%) |
Mar 13, 2018 | 24.35 | 24.60 | 23.83 | 23.86 | 95,082 | -0.44(-1.80%) |
Mar 12, 2018 | 24.18 | 24.61 | 24.06 | 24.30 | 49,532 | +0.17(+0.71%) |
Mar 09, 2018 | 23.80 | 24.26 | 23.51 | 24.13 | 96,705 | +0.42(+1.79%) |
Mar 08, 2018 | 23.92 | 24.36 | 23.58 | 23.71 | 332,582 | -0.19(-0.78%) |
Mar 07, 2018 | 23.56 | 23.96 | 23.56 | 23.89 | 53,536 | +0.24(+1.00%) |
Mar 06, 2018 | 23.63 | 23.85 | 23.44 | 23.66 | 70,936 | +0.06(+0.25%) |
Mar 05, 2018 | 23.54 | 23.80 | 23.38 | 23.60 | 190,503 | -0.13(-0.56%) |
Mar 02, 2018 | 23.57 | 23.95 | 23.34 | 23.73 | 79,308 | +0.04(+0.19%) |
Mar 01, 2018 | 23.23 | 23.94 | 22.93 | 23.68 | 125,056 | +0.40(+1.72%) |
Feb 28, 2018 | 23.34 | 23.53 | 23.25 | 23.28 | 179,485 | +0.02(+0.10%) |
Feb 27, 2018 | 23.59 | 23.96 | 23.22 | 23.26 | 93,329 | -0.33(-1.39%) |
Feb 26, 2018 | 23.50 | 23.68 | 23.40 | 23.59 | 72,494 | +0.24(+1.02%) |
Feb 23, 2018 | 23.21 | 23.41 | 22.99 | 23.35 | 99,592 | +0.28(+1.22%) |
Feb 22, 2018 | 23.48 | 23.51 | 23.02 | 23.07 | 90,807 | -0.33(-1.43%) |
Feb 21, 2018 | 23.11 | 23.77 | 22.91 | 23.40 | 32,854 | +0.30(+1.32%) |
Feb 20, 2018 | 23.18 | 23.29 | 22.53 | 23.10 | 56,475 | -0.17(-0.73%) |
Feb 16, 2018 | 23.27 | 23.27 | 23.27 | 0 | +0.81(+3.60%) | |
Feb 15, 2018 | 22.51 | 22.51 | 22.24 | 22.46 | 220,337 | +0.11(+0.50%) |
Feb 14, 2018 | 22.13 | 22.55 | 22.13 | 22.35 | 81,933 | +0.08(+0.36%) |
Feb 13, 2018 | 22.38 | 22.81 | 22.19 | 22.27 | 35,098 | -0.21(-0.92%) |
Feb 12, 2018 | 22.55 | 23.16 | 22.35 | 22.47 | 45,490 | -0.01(-0.07%) |
Feb 09, 2018 | 22.32 | 22.75 | 22.12 | 22.49 | 61,441 | +0.41(+1.84%) |
Feb 08, 2018 | 22.43 | 22.74 | 22.08 | 22.08 | 64,610 | -0.35(-1.54%) |
Feb 07, 2018 | 22.24 | 22.60 | 22.10 | 22.43 | 172,879 | +0.18(+0.83%) |
Feb 06, 2018 | 22.29 | 22.71 | 21.94 | 22.24 | 271,738 | -0.84(-3.63%) |
Feb 05, 2018 | 23.39 | 23.87 | 22.96 | 23.08 | 108,320 | -0.57(-2.42%) |
Feb 02, 2018 | 23.60 | 24.14 | 23.60 | 23.65 | 55,090 | -0.07(-0.28%) |
Feb 01, 2018 | 23.63 | 23.82 | 23.52 | 23.72 | 63,887 | +0.06(+0.25%) |
Jan 31, 2018 | 23.87 | 24.14 | 23.57 | 23.66 | 148,544 | -0.16(-0.68%) |
Jan 30, 2018 | 23.56 | 23.74 | 23.56 | 23.82 | 55,794 | +0.18(+0.75%) |
Jan 29, 2018 | 22.86 | 23.96 | 22.32 | 23.65 | 121,961 | -0.04(-0.16%) |
Jan 26, 2018 | 24.33 | 24.70 | 23.51 | 23.68 | 111,804 | -1.31(-5.25%) |
Jan 25, 2018 | 25.05 | 25.08 | 24.90 | 25.00 | 38,694 | +0.01(+0.06%) |
Jan 24, 2018 | 25.19 | 25.19 | 24.88 | 24.98 | 38,854 | -0.19(-0.76%) |
Jan 23, 2018 | 25.00 | 25.25 | 24.92 | 25.17 | 24,342 | +0.13(+0.50%) |
Jan 22, 2018 | 24.96 | 25.10 | 24.95 | 25.05 | 10,055 | -0.21(-0.82%) |
Jan 19, 2018 | 24.97 | 25.25 | 24.89 | 25.25 | 38,877 | +0.31(+1.24%) |
Jan 18, 2018 | 25.19 | 25.32 | 24.93 | 24.94 | 45,109 | -0.27(-1.08%) |
Jan 17, 2018 | 24.87 | 25.38 | 24.85 | 25.22 | 76,067 | +0.44(+1.79%) |
Jan 16, 2018 | 25.23 | 25.23 | 24.53 | 24.77 | 62,533 | -0.27(-1.09%) |
Jan 12, 2018 | 25.05 | 25.05 | 25.05 | 0 | -0.02(-0.09%) | |
Jan 11, 2018 | 24.77 | 25.37 | 24.77 | 25.07 | 50,854 | +0.33(+1.34%) |
Jan 10, 2018 | 24.23 | 25.37 | 24.23 | 24.74 | 86,340 | +0.50(+2.07%) |
Jan 09, 2018 | 24.15 | 24.48 | 24.15 | 24.24 | 56,909 | +0.08(+0.34%) |
Jan 08, 2018 | 24.27 | 24.31 | 24.13 | 24.15 | 75,024 | -0.10(-0.43%) |
Jan 05, 2018 | 24.18 | 24.33 | 24.15 | 24.26 | 57,184 | +0.11(+0.46%) |
Jan 04, 2018 | 24.16 | 24.34 | 23.76 | 24.15 | 72,278 | +0.16(+0.68%) |
Jan 03, 2018 | 23.91 | 24.24 | 23.79 | 23.98 | 37,945 | +0.04(+0.19%) |
Jan 02, 2018 | 24.07 | 24.37 | 23.82 | 23.94 | 98,154 | -0.01(-0.03%) |
Dec 29, 2017 | 23.95 | 23.95 | 23.95 | 0 | -0.17(-0.70%) | |
Dec 28, 2017 | 24.06 | 24.19 | 23.91 | 24.12 | 85,652 | +0.18(+0.74%) |
Dec 27, 2017 | 23.78 | 24.21 | 23.59 | 23.94 | 41,198 | +0.18(+0.78%) |
Dec 26, 2017 | 23.72 | 24.04 | 23.70 | 23.76 | 45,946 | +0.09(+0.37%) |
Dec 22, 2017 | 23.95 | 23.95 | 23.59 | 23.67 | 25,903 | -0.18(-0.77%) |
Dec 21, 2017 | 23.45 | 23.91 | 23.45 | 23.85 | 41,621 | +0.51(+2.18%) |
Dec 20, 2017 | 23.68 | 23.68 | 23.34 | 23.34 | 15,191 | -0.25(-1.06%) |
Dec 19, 2017 | 24.09 | 24.09 | 23.42 | 23.59 | 40,762 | -0.45(-1.87%) |
Dec 18, 2017 | 23.74 | 24.24 | 23.74 | 24.04 | 59,045 | +0.53(+2.26%) |
Dec 15, 2017 | 22.93 | 23.96 | 22.93 | 23.51 | 162,515 | +0.59(+2.57%) |
Dec 14, 2017 | 23.11 | 23.73 | 22.71 | 22.92 | 101,847 | -0.14(-0.61%) |
Dec 13, 2017 | 23.25 | 23.55 | 22.93 | 23.06 | 66,354 | -0.13(-0.57%) |
Dec 12, 2017 | 23.38 | 23.70 | 23.07 | 23.20 | 52,883 | -0.10(-0.41%) |
Dec 11, 2017 | 23.39 | 23.63 | 23.18 | 23.29 | 39,660 | -0.17(-0.72%) |
Dec 08, 2017 | 23.92 | 24.55 | 23.44 | 23.46 | 44,251 | -0.35(-1.46%) |
Dec 07, 2017 | 24.22 | 24.38 | 23.70 | 23.81 | 44,374 | -0.24(-0.98%) |
Dec 06, 2017 | 24.63 | 24.66 | 23.05 | 24.04 | 70,401 | -0.66(-2.66%) |
Dec 05, 2017 | 24.74 | 24.97 | 24.35 | 24.70 | 109,341 | -0.01(-0.06%) |
Dec 04, 2017 | 24.46 | 24.88 | 23.87 | 24.71 | 140,439 | +0.58(+2.38%) |