Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.12 | 23.24 | 22.94 | 23.08 | 886,095 | +0.12(+0.52%) |
Dec 28, 2018 | 23.08 | 23.23 | 22.76 | 22.96 | 792,494 | +0.07(+0.31%) |
Dec 27, 2018 | 22.40 | 22.89 | 22.11 | 22.89 | 875,175 | +0.09(+0.41%) |
Dec 26, 2018 | 21.78 | 22.81 | 21.63 | 22.80 | 960,184 | +1.20(+5.57%) |
Dec 24, 2018 | 21.93 | 22.15 | 21.59 | 21.59 | 510,441 | -0.51(-2.29%) |
Dec 21, 2018 | 22.73 | 22.94 | 22.04 | 22.10 | 775,021 | -0.58(-2.58%) |
Dec 20, 2018 | 23.05 | 23.24 | 22.46 | 22.69 | 1,513,314 | -0.40(-1.75%) |
Dec 19, 2018 | 23.53 | 23.93 | 22.85 | 23.09 | 1,286,155 | -0.49(-2.07%) |
Dec 18, 2018 | 23.55 | 23.72 | 23.40 | 23.58 | 1,537,632 | +0.38(+1.65%) |
Dec 17, 2018 | 23.73 | 23.90 | 23.20 | 23.20 | 791,110 | -0.60(-2.52%) |
Dec 14, 2018 | 24.08 | 24.18 | 23.78 | 23.80 | 589,861 | -0.60(-2.46%) |
Dec 13, 2018 | 24.50 | 24.62 | 24.30 | 24.40 | 536,334 | -0.03(-0.12%) |
Dec 12, 2018 | 24.55 | 24.73 | 24.40 | 24.43 | 705,838 | +0.26(+1.07%) |
Dec 11, 2018 | 24.48 | 24.51 | 23.99 | 24.17 | 359,934 | +0.01(+0.05%) |
Dec 10, 2018 | 23.74 | 24.19 | 23.61 | 24.16 | 579,131 | +0.32(+1.35%) |
Dec 07, 2018 | 24.52 | 24.66 | 23.78 | 23.83 | 1,509,167 | -0.76(-3.07%) |
Dec 06, 2018 | 24.11 | 24.63 | 23.92 | 24.59 | 1,288,671 | -0.07(-0.27%) |
Dec 04, 2018 | 25.42 | 25.47 | 24.66 | 24.66 | 941,895 | -1.01(-3.93%) |
Dec 03, 2018 | 25.64 | 25.70 | 25.39 | 25.66 | 841,970 | +0.62(+2.48%) |
Nov 30, 2018 | 24.89 | 25.07 | 24.77 | 25.04 | 528,992 | +0.10(+0.41%) |
Nov 29, 2018 | 25.06 | 25.11 | 24.80 | 24.94 | 337,620 | -0.22(-0.86%) |
Nov 28, 2018 | 24.57 | 25.16 | 24.50 | 25.16 | 811,166 | +0.82(+3.37%) |
Nov 27, 2018 | 24.14 | 24.37 | 24.07 | 24.34 | 657,601 | +0.01(+0.05%) |
Nov 26, 2018 | 24.11 | 24.33 | 24.02 | 24.33 | 619,398 | +0.55(+2.33%) |
Nov 23, 2018 | 23.77 | 23.99 | 23.77 | 23.77 | 421,688 | -0.24(-0.99%) |
Nov 21, 2018 | 24.01 | 24.01 | 24.01 | 0 | +0.27(+1.12%) | |
Nov 20, 2018 | 23.63 | 24.06 | 23.53 | 23.75 | 768,031 | -0.54(-2.24%) |
Nov 19, 2018 | 25.04 | 25.04 | 24.25 | 24.29 | 691,242 | -0.90(-3.57%) |
Nov 16, 2018 | 24.90 | 25.29 | 24.89 | 25.19 | 346,386 | -0.10(-0.40%) |
Nov 15, 2018 | 24.71 | 25.32 | 24.59 | 25.29 | 349,436 | +0.66(+2.69%) |
Nov 14, 2018 | 25.19 | 25.26 | 24.60 | 24.63 | 6,948,625 | -0.33(-1.32%) |
Nov 13, 2018 | 24.97 | 25.37 | 24.91 | 24.96 | 502,179 | +0.04(+0.16%) |
Nov 12, 2018 | 25.54 | 25.63 | 24.91 | 24.92 | 446,970 | -0.85(-3.29%) |
Nov 09, 2018 | 25.96 | 26.00 | 25.59 | 25.77 | 475,026 | -0.41(-1.56%) |
Nov 08, 2018 | 26.17 | 26.26 | 26.07 | 26.17 | 444,410 | -0.13(-0.51%) |
Nov 07, 2018 | 25.89 | 26.31 | 25.88 | 26.31 | 384,665 | +0.70(+2.73%) |
Nov 06, 2018 | 25.46 | 25.70 | 25.43 | 25.61 | 530,956 | +0.15(+0.60%) |
Nov 05, 2018 | 25.48 | 25.52 | 25.16 | 25.45 | 597,542 | -0.09(-0.34%) |
Nov 02, 2018 | 25.82 | 25.96 | 25.33 | 25.54 | 1,289,537 | -0.34(-1.31%) |
Nov 01, 2018 | 25.64 | 25.90 | 25.46 | 25.88 | 562,181 | +0.32(+1.25%) |
Oct 31, 2018 | 25.36 | 25.72 | 25.31 | 25.56 | 815,351 | +0.55(+2.20%) |
Oct 30, 2018 | 24.67 | 25.03 | 24.57 | 25.01 | 798,308 | +0.41(+1.66%) |
Oct 29, 2018 | 25.36 | 25.49 | 24.19 | 24.60 | 694,449 | -0.32(-1.29%) |
Oct 26, 2018 | 24.92 | 25.40 | 24.67 | 24.92 | 1,223,648 | -0.59(-2.33%) |
Oct 25, 2018 | 25.02 | 25.64 | 24.96 | 25.52 | 6,166,920 | +0.82(+3.32%) |
Oct 24, 2018 | 25.73 | 25.74 | 24.68 | 24.70 | 636,178 | -1.16(-4.49%) |
Oct 23, 2018 | 25.45 | 26.01 | 25.21 | 25.86 | 488,468 | -0.22(-0.85%) |
Oct 22, 2018 | 26.00 | 26.19 | 25.87 | 26.08 | 502,060 | +0.17(+0.66%) |
Oct 19, 2018 | 26.03 | 26.26 | 25.82 | 25.91 | 523,345 | +0.07(+0.25%) |
Oct 18, 2018 | 26.27 | 26.27 | 25.73 | 25.84 | 1,216,388 | -0.60(-2.27%) |
Oct 17, 2018 | 26.58 | 26.58 | 26.22 | 26.44 | 431,791 | -0.11(-0.40%) |
Oct 16, 2018 | 26.12 | 26.56 | 26.07 | 26.55 | 519,467 | +0.80(+3.09%) |
Oct 15, 2018 | 26.04 | 26.07 | 25.73 | 25.75 | 1,302,514 | -0.43(-1.65%) |
Oct 12, 2018 | 26.08 | 26.22 | 25.66 | 26.19 | 1,317,148 | +0.83(+3.27%) |
Oct 11, 2018 | 25.63 | 26.02 | 25.18 | 25.36 | 1,082,904 | -0.39(-1.50%) |
Oct 10, 2018 | 26.79 | 26.79 | 25.72 | 25.74 | 1,341,527 | -1.26(-4.67%) |
Oct 09, 2018 | 26.84 | 27.10 | 26.84 | 27.01 | 755,869 | +0.10(+0.37%) |
Oct 08, 2018 | 27.06 | 27.17 | 26.66 | 26.90 | 410,844 | -0.29(-1.06%) |
Oct 05, 2018 | 27.54 | 27.61 | 26.98 | 27.19 | 689,008 | -0.36(-1.30%) |
Oct 04, 2018 | 27.93 | 27.93 | 27.41 | 27.55 | 717,158 | -0.54(-1.91%) |
Oct 03, 2018 | 28.12 | 28.21 | 28.05 | 28.09 | 855,863 | +0.07(+0.26%) |
Oct 02, 2018 | 27.99 | 28.17 | 27.93 | 28.01 | 6,974,453 | -0.09(-0.32%) |
Oct 01, 2018 | 28.09 | 28.19 | 28.02 | 28.10 | 218,261 | +0.19(+0.70%) |
Sep 28, 2018 | 27.81 | 27.96 | 27.73 | 27.91 | 178,213 | -0.02(-0.06%) |
Sep 27, 2018 | 27.88 | 28.00 | 27.83 | 27.92 | 134,883 | +0.12(+0.43%) |
Sep 26, 2018 | 27.87 | 28.06 | 27.77 | 27.80 | 1,087,497 | -0.04(-0.14%) |
Sep 25, 2018 | 27.86 | 27.95 | 27.80 | 27.84 | 206,388 | -0.02(-0.07%) |
Sep 24, 2018 | 27.64 | 27.87 | 27.58 | 27.86 | 809,070 | +0.13(+0.45%) |
Sep 21, 2018 | 27.87 | 27.95 | 27.73 | 27.74 | 635,669 | -0.09(-0.34%) |
Sep 20, 2018 | 27.66 | 27.86 | 27.62 | 27.83 | 925,768 | +0.32(+1.17%) |
Sep 19, 2018 | 27.48 | 27.59 | 27.34 | 27.51 | 276,105 | +0.00(+0.01%) |
Sep 18, 2018 | 27.29 | 27.60 | 27.25 | 27.51 | 306,721 | +0.25(+0.90%) |
Sep 17, 2018 | 27.57 | 27.64 | 27.26 | 27.26 | 523,702 | -0.37(-1.35%) |
Sep 14, 2018 | 27.66 | 27.75 | 27.53 | 27.63 | 309,991 | +0.04(+0.15%) |
Sep 13, 2018 | 27.43 | 27.69 | 27.43 | 27.59 | 639,416 | +0.34(+1.25%) |
Sep 12, 2018 | 27.31 | 27.34 | 27.05 | 27.25 | 323,325 | -0.16(-0.60%) |
Sep 11, 2018 | 27.11 | 27.47 | 27.09 | 27.42 | 253,427 | +0.17(+0.61%) |
Sep 10, 2018 | 27.26 | 27.27 | 27.13 | 27.25 | 264,665 | +0.09(+0.32%) |
Sep 07, 2018 | 27.08 | 27.38 | 27.05 | 27.16 | 263,555 | -0.11(-0.42%) |
Sep 06, 2018 | 27.46 | 27.46 | 27.11 | 27.28 | 435,926 | -0.21(-0.77%) |
Sep 05, 2018 | 27.85 | 27.89 | 27.41 | 27.49 | 551,445 | -0.49(-1.76%) |
Sep 04, 2018 | 27.95 | 27.99 | 27.77 | 27.98 | 611,774 | -0.13(-0.48%) |
Aug 31, 2018 | 28.11 | 28.11 | 28.11 | 0 | +0.04(+0.13%) | |
Aug 30, 2018 | 28.17 | 28.30 | 28.03 | 28.08 | 3,394,922 | -0.20(-0.71%) |
Aug 29, 2018 | 28.02 | 28.28 | 28.01 | 28.28 | 248,620 | +0.26(+0.92%) |
Aug 28, 2018 | 28.03 | 28.08 | 27.95 | 28.02 | 345,081 | +0.05(+0.17%) |
Aug 27, 2018 | 27.83 | 27.98 | 27.75 | 27.97 | 251,368 | +0.30(+1.09%) |
Aug 24, 2018 | 27.47 | 27.68 | 27.40 | 27.67 | 212,099 | +0.31(+1.14%) |
Aug 23, 2018 | 27.31 | 27.51 | 27.31 | 27.36 | 461,378 | -0.01(-0.02%) |
Aug 22, 2018 | 27.18 | 27.39 | 27.15 | 27.37 | 424,568 | +0.17(+0.62%) |
Aug 21, 2018 | 27.21 | 27.33 | 27.18 | 27.20 | 253,910 | +0.12(+0.43%) |
Aug 20, 2018 | 27.18 | 27.18 | 27.00 | 27.08 | 267,903 | -0.02(-0.08%) |
Aug 17, 2018 | 26.97 | 27.18 | 26.85 | 27.10 | 631,277 | +0.08(+0.29%) |
Aug 16, 2018 | 27.11 | 27.17 | 26.96 | 27.02 | 268,098 | +0.15(+0.56%) |
Aug 15, 2018 | 26.99 | 27.08 | 26.72 | 26.87 | 530,310 | -0.40(-1.47%) |
Aug 14, 2018 | 27.22 | 27.29 | 27.05 | 27.27 | 248,243 | +0.13(+0.49%) |
Aug 13, 2018 | 27.20 | 27.40 | 27.13 | 27.14 | 299,624 | -0.07(-0.26%) |
Aug 10, 2018 | 27.24 | 27.32 | 27.13 | 27.21 | 358,309 | -0.32(-1.16%) |
Aug 09, 2018 | 27.57 | 27.65 | 27.49 | 27.53 | 427,900 | -0.08(-0.29%) |
Aug 08, 2018 | 27.41 | 27.61 | 27.41 | 27.61 | 1,147,657 | +0.17(+0.63%) |
Aug 07, 2018 | 27.46 | 27.48 | 27.36 | 27.44 | 306,451 | +0.12(+0.44%) |
Aug 06, 2018 | 27.16 | 27.32 | 27.10 | 27.32 | 581,114 | +0.11(+0.39%) |
Aug 03, 2018 | 27.13 | 27.22 | 27.02 | 27.22 | 442,396 | +0.10(+0.35%) |
Aug 02, 2018 | 26.59 | 27.12 | 26.52 | 27.12 | 302,799 | +0.26(+0.98%) |
Aug 01, 2018 | 26.81 | 27.00 | 26.74 | 26.86 | 514,691 | +0.22(+0.81%) |
Jul 31, 2018 | 26.63 | 26.79 | 26.48 | 26.64 | 682,338 | +0.08(+0.31%) |
Jul 30, 2018 | 27.02 | 27.02 | 26.46 | 26.56 | 359,338 | -0.44(-1.61%) |
Jul 27, 2018 | 27.53 | 27.53 | 26.85 | 26.99 | 705,951 | -0.47(-1.70%) |
Jul 26, 2018 | 27.45 | 27.53 | 27.32 | 27.46 | 5,034,951 | -0.42(-1.50%) |
Jul 25, 2018 | 27.49 | 27.88 | 27.49 | 27.88 | 1,420,838 | +0.39(+1.41%) |
Jul 24, 2018 | 27.63 | 27.73 | 27.40 | 27.49 | 528,917 | +0.12(+0.44%) |
Jul 23, 2018 | 27.25 | 27.38 | 27.09 | 27.37 | 1,001,421 | +0.08(+0.29%) |
Jul 20, 2018 | 27.36 | 27.45 | 27.28 | 27.29 | 666,606 | +0.03(+0.11%) |
Jul 19, 2018 | 27.25 | 27.31 | 27.20 | 27.26 | 462,507 | -0.09(-0.32%) |
Jul 18, 2018 | 27.33 | 27.41 | 27.24 | 27.35 | 608,059 | +0.02(+0.06%) |
Jul 17, 2018 | 26.96 | 27.37 | 26.92 | 27.33 | 737,678 | +0.22(+0.81%) |
Jul 16, 2018 | 27.21 | 27.25 | 27.09 | 27.11 | 1,441,464 | -0.09(-0.33%) |
Jul 13, 2018 | 27.20 | 27.25 | 27.10 | 27.20 | 1,111,826 | +0.02(+0.06%) |
Jul 12, 2018 | 26.87 | 27.19 | 26.87 | 27.18 | 1,459,361 | +0.46(+1.71%) |
Jul 11, 2018 | 26.71 | 26.97 | 26.71 | 26.73 | 2,460,676 | -0.25(-0.93%) |
Jul 10, 2018 | 26.94 | 27.05 | 26.90 | 26.98 | 20,904,924 | +0.06(+0.21%) |
Jul 09, 2018 | 26.84 | 26.92 | 26.70 | 26.92 | 1,416,169 | +0.27(+1.01%) |
Jul 06, 2018 | 26.34 | 26.68 | 26.34 | 26.65 | 184,570 | +0.29(+1.12%) |
Jul 05, 2018 | 26.17 | 26.36 | 26.10 | 26.36 | 1,170,454 | +0.33(+1.26%) |
Jul 03, 2018 | 26.03 | 26.03 | 26.03 | 0 | -0.29(-1.11%) | |
Jul 02, 2018 | 25.96 | 26.33 | 25.96 | 26.32 | 374,417 | +0.11(+0.41%) |
Jun 29, 2018 | 26.29 | 26.41 | 26.21 | 26.21 | 352,674 | +0.08(+0.29%) |
Jun 28, 2018 | 25.83 | 26.20 | 25.83 | 26.14 | 204,305 | +0.24(+0.92%) |
Jun 27, 2018 | 26.34 | 26.41 | 25.90 | 25.90 | 285,900 | -0.36(-1.38%) |
Jun 26, 2018 | 26.25 | 26.41 | 26.19 | 26.26 | 236,057 | +0.13(+0.49%) |
Jun 25, 2018 | 26.50 | 26.52 | 25.97 | 26.13 | 207,010 | -0.59(-2.22%) |
Jun 22, 2018 | 26.90 | 26.92 | 26.65 | 26.73 | 323,388 | -0.09(-0.32%) |
Jun 21, 2018 | 27.11 | 27.11 | 26.75 | 26.82 | 235,731 | -0.24(-0.87%) |
Jun 20, 2018 | 27.04 | 27.16 | 27.01 | 27.05 | 174,404 | +0.13(+0.47%) |
Jun 19, 2018 | 26.79 | 26.94 | 26.62 | 26.93 | 213,216 | -0.23(-0.85%) |
Jun 18, 2018 | 26.94 | 27.19 | 26.87 | 27.16 | 227,063 | -0.01(-0.05%) |
Jun 15, 2018 | 27.34 | 27.34 | 27.17 | 177,154 | -0.17(-0.62%) | |
Jun 14, 2018 | 27.29 | 27.41 | 27.23 | 27.34 | 239,552 | +0.11(+0.40%) |
Jun 13, 2018 | 27.32 | 27.45 | 27.20 | 27.23 | 271,639 | -0.03(-0.12%) |
Jun 12, 2018 | 27.22 | 27.29 | 27.16 | 27.26 | 210,651 | +0.05(+0.20%) |
Jun 11, 2018 | 27.16 | 27.27 | 27.12 | 27.21 | 420,748 | +0.06(+0.23%) |
Jun 08, 2018 | 27.03 | 27.18 | 26.97 | 27.14 | 326,811 | -0.05(-0.19%) |
Jun 07, 2018 | 27.48 | 27.53 | 27.07 | 27.20 | 340,874 | -0.26(-0.96%) |
Jun 06, 2018 | 27.46 | 27.22 | 27.46 | 134,460 | +0.15(+0.56%) | |
Jun 05, 2018 | 27.24 | 27.33 | 27.20 | 27.31 | 202,901 | +0.12(+0.43%) |
Jun 04, 2018 | 27.05 | 27.21 | 27.03 | 27.19 | 472,369 | +0.20(+0.74%) |
Jun 01, 2018 | 26.67 | 26.99 | 26.67 | 26.99 | 375,807 | +0.47(+1.79%) |
May 31, 2018 | 26.48 | 26.66 | 26.39 | 26.52 | 539,174 | +0.02(+0.07%) |
May 30, 2018 | 26.37 | 26.51 | 26.30 | 26.50 | 238,816 | +0.23(+0.86%) |
May 29, 2018 | 26.36 | 26.45 | 26.15 | 26.27 | 589,870 | -0.30(-1.11%) |
May 25, 2018 | 26.56 | 26.56 | 26.56 | 0 | +0.05(+0.19%) | |
May 24, 2018 | 26.55 | 26.56 | 26.25 | 26.52 | 159,722 | -0.05(-0.19%) |
May 23, 2018 | 26.22 | 26.58 | 26.18 | 26.57 | 113,553 | +0.18(+0.70%) |
May 22, 2018 | 26.50 | 26.60 | 26.37 | 26.38 | 359,187 | -0.04(-0.16%) |
May 21, 2018 | 26.42 | 26.55 | 26.33 | 26.42 | 180,503 | +0.22(+0.85%) |
May 18, 2018 | 26.22 | 26.31 | 26.19 | 26.20 | 116,657 | -0.15(-0.56%) |
May 17, 2018 | 26.34 | 26.50 | 26.21 | 26.35 | 180,157 | -0.12(-0.47%) |
May 16, 2018 | 26.35 | 26.52 | 26.35 | 26.47 | 152,055 | +0.21(+0.81%) |
May 15, 2018 | 26.37 | 26.43 | 26.16 | 26.26 | 258,860 | -0.32(-1.21%) |
May 14, 2018 | 26.68 | 26.79 | 26.58 | 26.58 | 1,476,315 | -0.05(-0.17%) |
May 11, 2018 | 26.62 | 26.69 | 26.52 | 26.63 | 643,228 | +0.00(+0.01%) |
May 10, 2018 | 26.44 | 26.68 | 26.41 | 26.63 | 240,837 | +0.33(+1.26%) |
May 09, 2018 | 26.06 | 26.31 | 26.00 | 26.30 | 259,917 | +0.30(+1.16%) |
May 08, 2018 | 25.91 | 26.04 | 25.83 | 26.00 | 191,350 | +0.08(+0.31%) |
May 07, 2018 | 25.80 | 25.99 | 25.80 | 25.91 | 154,220 | +0.16(+0.63%) |
May 04, 2018 | 25.24 | 25.81 | 25.16 | 25.75 | 233,345 | +0.43(+1.71%) |
May 03, 2018 | 25.17 | 25.39 | 24.97 | 25.32 | 152,256 | +0.04(+0.17%) |
May 02, 2018 | 25.42 | 25.51 | 25.21 | 25.28 | 351,375 | +0.00(+0.01%) |
May 01, 2018 | 24.97 | 25.27 | 24.87 | 25.27 | 600,597 | +0.25(+1.01%) |
Apr 30, 2018 | 25.20 | 25.36 | 25.01 | 25.02 | 564,192 | -0.16(-0.63%) |
Apr 27, 2018 | 25.43 | 25.43 | 25.06 | 25.18 | 247,113 | -0.03(-0.12%) |
Apr 26, 2018 | 25.02 | 25.26 | 24.93 | 25.21 | 216,487 | +0.56(+2.26%) |
Apr 25, 2018 | 24.73 | 24.73 | 24.42 | 24.65 | 209,965 | -0.03(-0.12%) |
Apr 24, 2018 | 25.21 | 25.26 | 24.54 | 24.68 | 306,225 | -0.44(-1.75%) |
Apr 23, 2018 | 25.34 | 25.38 | 25.06 | 25.12 | 217,110 | -0.14(-0.55%) |
Apr 20, 2018 | 25.50 | 25.50 | 25.17 | 25.26 | 689,033 | -0.33(-1.30%) |
Apr 19, 2018 | 25.74 | 25.75 | 25.53 | 25.59 | 473,433 | -0.30(-1.16%) |
Apr 18, 2018 | 25.86 | 25.95 | 25.73 | 25.89 | 267,289 | -0.03(-0.12%) |
Apr 17, 2018 | 25.65 | 25.98 | 25.63 | 25.92 | 246,219 | +0.43(+1.68%) |
Apr 16, 2018 | 25.44 | 25.57 | 25.32 | 25.50 | 264,884 | +0.18(+0.70%) |
Apr 13, 2018 | 25.56 | 25.63 | 25.23 | 25.32 | 156,978 | -0.13(-0.50%) |
Apr 12, 2018 | 25.26 | 25.51 | 25.21 | 25.45 | 760,540 | +0.27(+1.08%) |
Apr 11, 2018 | 25.14 | 25.35 | 25.09 | 25.17 | 216,732 | -0.09(-0.34%) |
Apr 10, 2018 | 25.11 | 25.31 | 25.01 | 25.26 | 249,763 | +0.52(+2.12%) |
Apr 09, 2018 | 24.74 | 25.17 | 24.71 | 24.74 | 205,388 | +0.24(+0.99%) |
Apr 06, 2018 | 24.86 | 25.01 | 24.42 | 24.49 | 577,563 | -0.68(-2.69%) |
Apr 05, 2018 | 25.20 | 25.28 | 24.98 | 25.17 | 12,251,012 | +0.19(+0.74%) |
Apr 04, 2018 | 24.19 | 24.99 | 24.17 | 24.99 | 504,085 | +0.21(+0.86%) |
Apr 03, 2018 | 24.71 | 24.79 | 24.45 | 24.77 | 247,598 | +0.26(+1.06%) |
Apr 02, 2018 | 24.98 | 24.98 | 24.28 | 24.51 | 342,196 | -0.64(-2.53%) |
Mar 29, 2018 | 25.15 | 25.15 | 25.15 | 0 | +0.51(+2.07%) | |
Mar 28, 2018 | 24.76 | 24.96 | 24.48 | 24.64 | 319,829 | -0.18(-0.72%) |
Mar 27, 2018 | 25.75 | 25.75 | 24.67 | 24.82 | 735,674 | -0.82(-3.21%) |
Mar 26, 2018 | 25.22 | 25.66 | 24.91 | 25.64 | 373,156 | +0.94(+3.80%) |
Mar 23, 2018 | 25.32 | 25.44 | 24.68 | 24.70 | 382,070 | -0.62(-2.44%) |
Mar 22, 2018 | 25.71 | 25.82 | 25.32 | 25.32 | 284,230 | -0.79(-3.03%) |
Mar 21, 2018 | 26.16 | 26.36 | 26.05 | 26.11 | 161,466 | -0.10(-0.37%) |
Mar 20, 2018 | 26.15 | 26.29 | 26.10 | 26.21 | 163,229 | +0.05(+0.19%) |
Mar 19, 2018 | 26.46 | 26.46 | 25.96 | 26.16 | 270,430 | -0.54(-2.02%) |
Mar 16, 2018 | 26.78 | 26.82 | 26.68 | 26.70 | 106,477 | -0.08(-0.31%) |
Mar 15, 2018 | 26.79 | 26.92 | 26.68 | 26.78 | 156,688 | +0.03(+0.13%) |
Mar 14, 2018 | 26.86 | 26.88 | 26.61 | 26.75 | 645,765 | +0.07(+0.26%) |
Mar 13, 2018 | 27.13 | 27.23 | 26.64 | 26.68 | 296,071 | -0.30(-1.11%) |
Mar 12, 2018 | 26.96 | 27.06 | 26.88 | 26.98 | 419,514 | +0.09(+0.35%) |
Mar 09, 2018 | 26.55 | 26.88 | 26.54 | 26.88 | 258,797 | +0.54(+2.04%) |
Mar 08, 2018 | 26.34 | 26.38 | 26.22 | 26.35 | 131,935 | +0.10(+0.40%) |
Mar 07, 2018 | 26.27 | 26.24 | 222,536 | +0.17(+0.66%) | ||
Mar 06, 2018 | 26.16 | 26.25 | 26.00 | 26.07 | 182,310 | +0.12(+0.47%) |
Mar 05, 2018 | 25.57 | 26.01 | 25.48 | 25.95 | 468,894 | +0.25(+0.97%) |
Mar 02, 2018 | 25.22 | 25.75 | 25.10 | 25.70 | 633,301 | +0.24(+0.95%) |
Mar 01, 2018 | 25.95 | 26.00 | 25.30 | 25.46 | 291,261 | -0.48(-1.83%) |
Feb 28, 2018 | 26.20 | 26.33 | 25.92 | 25.93 | 1,268,321 | -0.15(-0.58%) |
Feb 27, 2018 | 26.39 | 26.50 | 26.08 | 26.08 | 549,694 | -0.34(-1.29%) |
Feb 26, 2018 | 26.13 | 26.43 | 26.07 | 26.43 | 247,768 | +0.37(+1.40%) |
Feb 23, 2018 | 25.74 | 26.06 | 25.72 | 26.06 | 193,912 | +0.54(+2.11%) |
Feb 22, 2018 | 25.63 | 25.77 | 25.49 | 25.52 | 978,374 | -0.03(-0.11%) |
Feb 21, 2018 | 25.78 | 25.98 | 25.50 | 25.55 | 193,389 | -0.11(-0.44%) |
Feb 20, 2018 | 25.51 | 25.79 | 25.51 | 25.66 | 446,244 | -0.06(-0.23%) |
Feb 16, 2018 | 25.72 | 25.72 | 25.72 | 0 | -0.05(-0.20%) | |
Feb 15, 2018 | 25.56 | 25.77 | 25.26 | 25.77 | 306,672 | +0.48(+1.89%) |
Feb 14, 2018 | 24.62 | 25.31 | 24.54 | 25.30 | 436,600 | +0.54(+2.18%) |
Feb 13, 2018 | 24.52 | 24.77 | 24.50 | 24.76 | 166,408 | +0.13(+0.52%) |
Feb 12, 2018 | 24.42 | 24.76 | 24.34 | 24.63 | 226,697 | +0.46(+1.90%) |
Feb 09, 2018 | 24.02 | 24.30 | 23.23 | 24.17 | 419,842 | +0.52(+2.21%) |
Feb 08, 2018 | 24.69 | 24.73 | 23.63 | 23.65 | 990,335 | -0.99(-4.01%) |
Feb 07, 2018 | 24.87 | 25.08 | 24.62 | 24.63 | 414,289 | -0.36(-1.44%) |
Feb 06, 2018 | 24.03 | 25.02 | 23.90 | 25.00 | 745,388 | +0.35(+1.42%) |
Feb 05, 2018 | 25.10 | 25.45 | 24.39 | 24.65 | 579,439 | -0.68(-2.70%) |
Feb 02, 2018 | 25.80 | 25.86 | 25.33 | 25.33 | 520,830 | -0.79(-3.02%) |
Feb 01, 2018 | 26.06 | 26.32 | 26.06 | 26.12 | 209,839 | -0.03(-0.11%) |
Jan 31, 2018 | 26.18 | 26.21 | 26.00 | 26.15 | 1,287,181 | +0.15(+0.58%) |
Jan 30, 2018 | 26.05 | 26.11 | 25.97 | 25.99 | 214,164 | -0.30(-1.12%) |
Jan 29, 2018 | 26.45 | 26.45 | 26.27 | 26.29 | 306,357 | -0.22(-0.82%) |
Jan 26, 2018 | 26.31 | 26.52 | 26.24 | 26.51 | 206,125 | +0.39(+1.51%) |
Jan 25, 2018 | 26.33 | 26.36 | 26.09 | 26.11 | 309,436 | -0.11(-0.41%) |
Jan 24, 2018 | 26.46 | 26.47 | 26.10 | 26.22 | 2,580,123 | -0.23(-0.88%) |
Jan 23, 2018 | 26.34 | 26.47 | 26.34 | 26.45 | 269,530 | +0.22(+0.85%) |
Jan 22, 2018 | 26.02 | 26.28 | 25.99 | 26.23 | 320,667 | +0.19(+0.71%) |
Jan 19, 2018 | 26.06 | 26.11 | 25.95 | 26.04 | 299,225 | +0.07(+0.26%) |
Jan 18, 2018 | 25.93 | 26.04 | 25.87 | 25.97 | 240,056 | +0.04(+0.16%) |
Jan 17, 2018 | 25.67 | 25.96 | 25.60 | 25.93 | 710,600 | +0.42(+1.66%) |
Jan 16, 2018 | 25.76 | 25.87 | 25.50 | 25.51 | 563,071 | -0.03(-0.11%) |
Jan 12, 2018 | 25.54 | 25.54 | 25.54 | 0 | +0.17(+0.66%) | |
Jan 11, 2018 | 25.32 | 25.39 | 25.26 | 25.37 | 199,911 | +0.09(+0.37%) |
Jan 10, 2018 | 25.30 | 25.17 | 25.28 | 262,159 | -0.14(-0.56%) | |
Jan 09, 2018 | 25.53 | 25.53 | 25.37 | 25.42 | 217,418 | -0.10(-0.37%) |
Jan 08, 2018 | 25.42 | 25.54 | 25.41 | 25.51 | 222,404 | +0.07(+0.26%) |
Jan 05, 2018 | 25.29 | 25.45 | 25.24 | 25.45 | 277,387 | +0.27(+1.07%) |
Jan 04, 2018 | 25.10 | 25.23 | 25.10 | 25.18 | 183,688 | +0.16(+0.65%) |
Jan 03, 2018 | 24.82 | 25.04 | 24.77 | 25.01 | 278,696 | +0.26(+1.07%) |