Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.17 | 21.38 | 21.17 | 21.29 | 6,100 | +0.03(+0.14%) |
Dec 28, 2018 | 21.26 | 21.26 | 21.25 | 21.25 | 400 | +0.02(+0.12%) |
Dec 27, 2018 | 20.89 | 21.44 | 20.89 | 21.23 | 18,640 | +0.10(+0.47%) |
Dec 26, 2018 | 20.89 | 21.14 | 20.78 | 21.13 | 18,411 | +0.17(+0.81%) |
Dec 24, 2018 | 20.94 | 21.09 | 20.92 | 20.96 | 1,900 | -0.31(-1.46%) |
Dec 21, 2018 | 20.88 | 21.27 | 20.88 | 21.27 | 400 | -0.05(-0.23%) |
Dec 20, 2018 | 21.25 | 21.32 | 21.14 | 21.32 | 2,548 | -0.20(-0.91%) |
Dec 19, 2018 | 21.39 | 21.79 | 21.39 | 21.52 | 481 | -0.11(-0.49%) |
Dec 18, 2018 | 21.79 | 21.79 | 21.50 | 21.62 | 16,900 | -0.37(-1.68%) |
Dec 17, 2018 | 22.01 | 22.01 | 21.89 | 21.99 | 2,617 | -0.10(-0.43%) |
Dec 14, 2018 | 21.86 | 22.17 | 21.86 | 22.09 | 3,400 | +0.01(+0.05%) |
Dec 13, 2018 | 22.34 | 22.34 | 22.07 | 22.07 | 305 | +0.09(+0.41%) |
Dec 12, 2018 | 21.92 | 21.98 | 21.92 | 21.98 | 410 | +0.06(+0.27%) |
Dec 11, 2018 | 21.97 | 22.00 | 21.93 | 21.93 | 764 | +0.09(+0.41%) |
Dec 10, 2018 | 21.81 | 21.99 | 21.66 | 21.84 | 8,658 | -0.12(-0.55%) |
Dec 07, 2018 | 22.11 | 22.11 | 21.95 | 21.95 | 2,400 | -0.12(-0.57%) |
Dec 06, 2018 | 22.16 | 22.16 | 21.83 | 22.08 | 9,174 | -0.01(-0.05%) |
Dec 04, 2018 | 22.15 | 22.15 | 22.09 | 22.09 | 4,000 | -0.00(-0.01%) |
Dec 03, 2018 | 22.05 | 22.14 | 21.69 | 22.09 | 4,055 | -0.17(-0.75%) |
Nov 30, 2018 | 22.27 | 22.27 | 22.26 | 22.26 | 1,300 | -0.02(-0.09%) |
Nov 29, 2018 | 22.28 | 22.28 | 22.28 | 22.28 | 612 | -0.01(-0.04%) |
Nov 28, 2018 | 22.29 | 22.29 | 22.29 | 22.29 | 3 | +0.10(+0.43%) |
Nov 27, 2018 | 22.18 | 22.19 | 22.18 | 22.19 | 3,447 | +0.05(+0.22%) |
Nov 26, 2018 | 22.06 | 22.20 | 22.05 | 22.14 | 5,449 | -0.02(-0.07%) |
Nov 23, 2018 | 21.77 | 22.16 | 21.77 | 22.16 | 600 | +0.11(+0.50%) |
Nov 21, 2018 | 22.05 | 22.05 | 22.05 | 0 | -0.22(-0.99%) | |
Nov 20, 2018 | 22.27 | 22.27 | 22.27 | 22.27 | 3 | -0.06(-0.27%) |
Nov 19, 2018 | 22.33 | 22.33 | 22.33 | 22.33 | 18 | -0.17(-0.76%) |
Nov 16, 2018 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | +0.07(+0.33%) |
Nov 15, 2018 | 22.50 | 22.50 | 22.43 | 22.43 | 2,237 | -0.09(-0.40%) |
Nov 14, 2018 | 22.81 | 22.81 | 22.52 | 22.52 | 2,022 | -0.07(-0.33%) |
Nov 13, 2018 | 22.59 | 22.59 | 22.59 | 22.59 | 1,201 | -0.11(-0.47%) |
Nov 12, 2018 | 22.70 | 22.70 | 22.70 | 22.70 | 1,152 | -0.12(-0.54%) |
Nov 09, 2018 | 22.90 | 22.92 | 22.77 | 22.82 | 13,900 | -0.09(-0.39%) |
Nov 08, 2018 | 22.94 | 22.94 | 22.90 | 22.91 | 2,547 | +0.11(+0.48%) |
Nov 07, 2018 | 22.92 | 22.92 | 22.73 | 22.80 | 1,821 | +0.06(+0.26%) |
Nov 06, 2018 | 22.65 | 22.74 | 22.65 | 22.74 | 2,945 | +0.11(+0.47%) |
Nov 05, 2018 | 22.65 | 22.65 | 22.63 | 22.63 | 1,644 | +0.04(+0.19%) |
Nov 02, 2018 | 22.65 | 22.65 | 22.59 | 22.59 | 200 | +0.03(+0.13%) |
Nov 01, 2018 | 22.59 | 22.62 | 22.56 | 22.56 | 1,936 | -0.10(-0.44%) |
Oct 31, 2018 | 22.94 | 22.94 | 22.55 | 22.66 | 5,962 | +0.20(+0.89%) |
Oct 30, 2018 | 22.45 | 22.50 | 22.45 | 22.46 | 3,008 | -0.39(-1.71%) |
Oct 29, 2018 | 22.89 | 22.89 | 22.84 | 22.85 | 946 | -0.12(-0.52%) |
Oct 26, 2018 | 23.14 | 23.14 | 22.83 | 22.97 | 18,100 | +0.04(+0.17%) |
Oct 25, 2018 | 22.93 | 22.93 | 22.93 | 22.93 | 366 | -0.10(-0.43%) |
Oct 24, 2018 | 23.14 | 23.14 | 22.94 | 23.03 | 6,420 | +0.13(+0.57%) |
Oct 23, 2018 | 23.28 | 23.28 | 22.90 | 22.90 | 4,420 | -0.25(-1.08%) |
Oct 22, 2018 | 23.21 | 23.21 | 22.90 | 23.15 | 3,798 | +0.02(+0.09%) |
Oct 19, 2018 | 22.41 | 23.13 | 22.41 | 23.13 | 4,500 | +0.01(+0.06%) |
Oct 18, 2018 | 22.89 | 23.12 | 22.89 | 23.12 | 2,325 | +0.00(+0.00%) |
Oct 17, 2018 | 23.03 | 23.12 | 23.03 | 23.12 | 703 | +0.12(+0.53%) |
Oct 16, 2018 | 23.17 | 23.17 | 22.95 | 22.99 | 5,012 | -0.22(-0.93%) |
Oct 15, 2018 | 23.22 | 23.22 | 23.11 | 23.21 | 8,028 | +0.16(+0.69%) |
Oct 12, 2018 | 23.04 | 23.05 | 23.01 | 23.05 | 1,800 | +0.08(+0.36%) |
Oct 11, 2018 | 23.17 | 23.20 | 22.97 | 22.97 | 3,136 | -0.27(-1.17%) |
Oct 10, 2018 | 23.31 | 23.31 | 23.21 | 23.24 | 1,350 | +0.02(+0.09%) |
Oct 09, 2018 | 23.22 | 23.22 | 23.21 | 23.22 | 1,111 | -0.05(-0.22%) |
Oct 08, 2018 | 23.39 | 23.39 | 23.21 | 23.27 | 933 | -0.01(-0.04%) |
Oct 05, 2018 | 23.29 | 23.29 | 23.28 | 23.28 | 500 | +0.01(+0.05%) |
Oct 04, 2018 | 23.25 | 23.32 | 23.25 | 23.27 | 2,994 | +0.00(+0.02%) |
Oct 03, 2018 | 23.27 | 23.27 | 23.25 | 23.26 | 4,235 | +0.01(+0.04%) |
Oct 02, 2018 | 23.29 | 23.38 | 23.25 | 23.25 | 3,167 | -0.15(-0.66%) |
Oct 01, 2018 | 23.35 | 23.42 | 23.35 | 23.41 | 843 | +0.03(+0.13%) |
Sep 28, 2018 | 23.35 | 23.38 | 23.35 | 23.38 | 600 | -0.13(-0.55%) |
Sep 27, 2018 | 23.50 | 23.51 | 23.35 | 23.51 | 3,029 | +0.01(+0.04%) |
Sep 26, 2018 | 23.48 | 23.58 | 23.40 | 23.50 | 7,864 | +0.27(+1.16%) |
Sep 25, 2018 | 23.23 | 23.23 | 23.23 | 23.23 | 162 | -0.08(-0.35%) |
Sep 24, 2018 | 23.27 | 23.31 | 23.22 | 23.31 | 2,343 | -0.00(-0.00%) |
Sep 21, 2018 | 23.25 | 23.35 | 23.25 | 23.31 | 8,300 | +0.11(+0.47%) |
Sep 20, 2018 | 23.26 | 23.26 | 23.20 | 23.20 | 915 | -0.05(-0.22%) |
Sep 19, 2018 | 23.20 | 23.42 | 23.10 | 23.25 | 6,488 | +0.08(+0.35%) |
Sep 18, 2018 | 23.20 | 23.20 | 23.17 | 23.17 | 173 | +0.00(+0.00%) |
Sep 17, 2018 | 23.17 | 23.17 | 23.17 | 23.17 | 303 | +0.03(+0.13%) |
Sep 14, 2018 | 23.14 | 23.14 | 23.14 | 23.14 | 400 | -0.20(-0.86%) |
Sep 13, 2018 | 23.25 | 23.34 | 23.25 | 23.34 | 2,919 | -0.10(-0.43%) |
Sep 12, 2018 | 23.17 | 23.44 | 23.17 | 23.44 | 5,313 | +0.37(+1.60%) |
Sep 11, 2018 | 23.07 | 23.07 | 23.07 | 23.07 | 183 | +0.00(+0.00%) |
Sep 10, 2018 | 23.07 | 23.07 | 23.07 | 23.07 | 0 | +0.00(+0.01%) |
Sep 07, 2018 | 23.09 | 23.09 | 23.03 | 23.07 | 11,200 | -0.05(-0.22%) |
Sep 06, 2018 | 23.12 | 23.12 | 23.10 | 23.12 | 907 | +0.04(+0.15%) |
Sep 05, 2018 | 23.09 | 23.14 | 23.04 | 23.09 | 3,216 | -0.02(-0.10%) |
Sep 04, 2018 | 23.09 | 23.11 | 23.09 | 23.11 | 1,500 | +0.04(+0.17%) |
Aug 31, 2018 | 23.07 | 23.07 | 23.07 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 23.07 | 23.07 | 23.07 | 23.07 | 1,540 | -0.03(-0.13%) |
Aug 29, 2018 | 23.05 | 23.10 | 23.02 | 23.10 | 7,776 | +0.07(+0.31%) |
Aug 28, 2018 | 23.03 | 23.03 | 23.03 | 23.03 | 136 | +0.01(+0.04%) |
Aug 27, 2018 | 23.02 | 23.02 | 23.02 | 23.02 | 1,332 | -0.04(-0.15%) |
Aug 24, 2018 | 22.97 | 23.10 | 22.96 | 23.05 | 6,500 | -0.12(-0.50%) |
Aug 23, 2018 | 23.17 | 23.17 | 23.17 | 23.17 | 86 | +0.20(+0.87%) |
Aug 22, 2018 | 22.88 | 22.97 | 22.88 | 22.97 | 1,744 | +0.05(+0.22%) |
Aug 21, 2018 | 23.18 | 23.18 | 22.88 | 22.92 | 3,050 | +0.01(+0.03%) |
Aug 20, 2018 | 22.91 | 22.95 | 22.84 | 22.91 | 2,158 | -0.01(-0.03%) |
Aug 17, 2018 | 23.18 | 23.18 | 22.92 | 22.92 | 600 | +0.07(+0.31%) |
Aug 16, 2018 | 22.85 | 22.85 | 22.85 | 22.85 | 2,001 | -0.12(-0.51%) |
Aug 15, 2018 | 22.97 | 22.97 | 22.97 | 22.97 | 0 | +0.00(+0.00%) |
Aug 14, 2018 | 22.97 | 22.97 | 22.97 | 22.97 | 650 | +0.02(+0.08%) |
Aug 13, 2018 | 23.13 | 23.13 | 22.85 | 22.95 | 4,619 | -0.03(-0.13%) |
Aug 10, 2018 | 23.02 | 23.02 | 22.98 | 22.98 | 1,200 | -0.08(-0.35%) |
Aug 09, 2018 | 23.06 | 23.06 | 23.05 | 23.06 | 1,474 | +0.01(+0.05%) |
Aug 08, 2018 | 23.05 | 23.05 | 23.05 | 23.05 | 527 | +0.05(+0.23%) |
Aug 07, 2018 | 23.04 | 23.09 | 22.97 | 22.99 | 5,386 | -0.28(-1.18%) |
Aug 06, 2018 | 23.27 | 23.27 | 23.27 | 23.27 | 107 | +0.45(+1.97%) |
Aug 03, 2018 | 22.82 | 22.82 | 22.82 | 22.82 | 100 | -0.25(-1.08%) |
Aug 02, 2018 | 23.15 | 23.15 | 23.01 | 23.07 | 4,108 | +0.04(+0.17%) |
Aug 01, 2018 | 23.03 | 23.03 | 23.03 | 23.03 | 927 | -0.08(-0.36%) |
Jul 31, 2018 | 23.17 | 23.17 | 23.11 | 23.11 | 580 | -0.00(-0.02%) |
Jul 30, 2018 | 23.12 | 23.12 | 23.12 | 23.12 | 501 | -0.00(-0.02%) |
Jul 27, 2018 | 23.12 | 23.12 | 23.12 | 23.12 | 100 | +0.00(+0.00%) |
Jul 26, 2018 | 23.07 | 23.12 | 23.07 | 23.12 | 1,203 | +0.14(+0.61%) |
Jul 25, 2018 | 22.98 | 22.98 | 22.98 | 22.98 | 142 | -0.13(-0.56%) |
Jul 24, 2018 | 23.06 | 23.11 | 23.06 | 23.11 | 1,829 | +0.18(+0.81%) |
Jul 23, 2018 | 22.85 | 22.93 | 22.85 | 22.93 | 721 | -0.01(-0.02%) |
Jul 20, 2018 | 22.93 | 22.93 | 22.93 | 22.93 | 61 | +0.00(+0.00%) |
Jul 19, 2018 | 22.93 | 22.93 | 22.93 | 22.93 | 0 | +0.00(+0.00%) |
Jul 18, 2018 | 22.93 | 22.93 | 22.93 | 22.93 | 421 | +0.07(+0.31%) |
Jul 17, 2018 | 22.86 | 22.86 | 22.86 | 22.86 | 1 | +0.00(+0.00%) |
Jul 16, 2018 | 22.86 | 22.86 | 22.86 | 22.86 | 270 | +0.00(+0.00%) |
Jul 13, 2018 | 23.12 | 23.12 | 22.86 | 22.86 | 562 | +0.01(+0.04%) |
Jul 12, 2018 | 22.85 | 22.85 | 22.85 | 22.85 | 285 | +0.05(+0.22%) |
Jul 11, 2018 | 22.80 | 22.80 | 22.80 | 22.80 | 814 | +0.04(+0.16%) |
Jul 10, 2018 | 22.80 | 22.80 | 22.75 | 22.76 | 2,614 | -0.20(-0.85%) |
Jul 09, 2018 | 22.96 | 22.96 | 22.96 | 22.96 | 67 | +0.27(+1.19%) |
Jul 06, 2018 | 22.69 | 22.69 | 22.69 | 22.69 | 127 | +0.07(+0.29%) |
Jul 05, 2018 | 22.62 | 22.62 | 22.62 | 22.62 | 12 | +0.00(+0.00%) |
Jul 03, 2018 | 22.62 | 22.62 | 22.62 | 0 | -0.11(-0.47%) | |
Jul 02, 2018 | 22.73 | 22.73 | 22.73 | 22.73 | 200 | +0.01(+0.02%) |
Jun 29, 2018 | 22.72 | 22.72 | 22.72 | 22.72 | 200 | -0.10(-0.42%) |
Jun 28, 2018 | 22.82 | 22.82 | 22.82 | 22.82 | 101 | -0.03(-0.13%) |
Jun 27, 2018 | 22.85 | 22.85 | 22.85 | 22.85 | 236 | -0.15(-0.65%) |
Jun 26, 2018 | 22.83 | 23.00 | 22.83 | 23.00 | 842 | +0.17(+0.74%) |
Jun 25, 2018 | 23.00 | 23.00 | 22.83 | 22.83 | 4,007 | -0.13(-0.57%) |
Jun 22, 2018 | 22.96 | 22.96 | 22.96 | 22.96 | 29 | +0.00(+0.00%) |
Jun 21, 2018 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
Jun 20, 2018 | 23.01 | 23.01 | 22.96 | 22.96 | 878 | -0.16(-0.69%) |
Jun 19, 2018 | 23.09 | 23.12 | 23.09 | 23.12 | 1,387 | -0.01(-0.02%) |
Jun 18, 2018 | 23.17 | 23.17 | 23.13 | 23.13 | 689 | -0.04(-0.19%) |
Jun 15, 2018 | 23.17 | 23.17 | 23.17 | 23.17 | 0 | +0.00(+0.00%) |
Jun 14, 2018 | 23.17 | 23.17 | 23.17 | 23.17 | 30 | +0.00(+0.00%) |
Jun 13, 2018 | 23.17 | 23.17 | 23.17 | 23.17 | 291 | +0.09(+0.40%) |
Jun 12, 2018 | 23.11 | 23.19 | 23.08 | 23.08 | 10,146 | -0.02(-0.10%) |
Jun 11, 2018 | 22.90 | 23.10 | 22.85 | 23.10 | 1,692 | +0.02(+0.09%) |
Jun 08, 2018 | 23.08 | 23.08 | 23.08 | 23.08 | 813 | +0.15(+0.65%) |
Jun 07, 2018 | 22.93 | 22.93 | 22.92 | 22.93 | 598 | +0.10(+0.44%) |
Jun 06, 2018 | 22.83 | 2,299 | +0.00(+0.00%) | |||
Jun 05, 2018 | 22.79 | 22.85 | 22.79 | 22.83 | 20,946 | +0.04(+0.18%) |
Jun 04, 2018 | 23.13 | 23.13 | 22.79 | 22.79 | 2,843 | +0.26(+1.15%) |
Jun 01, 2018 | 22.56 | 22.56 | 22.51 | 22.53 | 1,204 | -0.49(-2.12%) |
May 31, 2018 | 23.02 | 23.02 | 23.02 | 23.02 | 0 | +0.00(+0.00%) |
May 30, 2018 | 23.02 | 23.02 | 23.02 | 23.02 | 154 | +0.00(+0.00%) |
May 29, 2018 | 23.02 | 23.02 | 23.02 | 23.02 | 1 | +0.00(+0.00%) |
May 25, 2018 | 23.02 | 23.02 | 23.02 | 0 | -0.11(-0.48%) | |
May 24, 2018 | 23.13 | 23.13 | 23.13 | 23.13 | 0 | +0.00(+0.00%) |
May 23, 2018 | 23.13 | 23.13 | 23.13 | 23.13 | 0 | +0.00(+0.00%) |
May 22, 2018 | 23.13 | 23.13 | 23.13 | 23.13 | 0 | +0.00(+0.00%) |
May 21, 2018 | 23.13 | 23.13 | 23.13 | 23.13 | 9 | +0.00(+0.00%) |
May 18, 2018 | 23.04 | 23.13 | 23.04 | 23.13 | 3,657 | -0.27(-1.15%) |
May 17, 2018 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | +0.00(+0.00%) |
May 16, 2018 | 23.40 | 23.40 | 23.40 | 23.40 | 61 | +0.00(+0.00%) |
May 15, 2018 | 23.40 | 23.40 | 23.40 | 23.40 | 3 | +0.68(+2.99%) |
May 14, 2018 | 22.72 | 22.72 | 22.72 | 22.72 | 2 | -0.11(-0.48%) |
May 11, 2018 | 22.86 | 22.94 | 22.83 | 22.83 | 2,975 | -0.50(-2.14%) |
May 10, 2018 | 23.33 | 23.33 | 23.33 | 23.33 | 2 | +0.48(+2.08%) |
May 09, 2018 | 22.85 | 22.85 | 22.85 | 22.85 | 132 | +0.27(+1.22%) |
May 08, 2018 | 22.58 | 22.58 | 22.58 | 22.58 | 12 | -0.23(-1.00%) |
May 07, 2018 | 22.81 | 22.81 | 22.81 | 22.81 | 1 | +0.00(+0.00%) |
May 04, 2018 | 22.81 | 22.81 | 22.81 | 22.81 | 248 | +0.03(+0.12%) |
May 03, 2018 | 22.78 | 22.78 | 22.78 | 22.78 | 1 | +0.00(+0.00%) |
May 02, 2018 | 22.71 | 22.78 | 22.71 | 22.78 | 444 | +0.08(+0.33%) |
May 01, 2018 | 22.70 | 22.70 | 22.70 | 22.70 | 0 | -0.21(-0.90%) |
Apr 30, 2018 | 22.86 | 22.91 | 22.85 | 22.91 | 1,137 | -0.05(-0.22%) |
Apr 27, 2018 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
Apr 26, 2018 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
Apr 25, 2018 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
Apr 24, 2018 | 23.01 | 23.01 | 22.96 | 22.96 | 2,921 | -0.04(-0.17%) |
Apr 23, 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 2 | -0.01(-0.06%) |
Apr 20, 2018 | 23.02 | 23.02 | 23.01 | 23.01 | 277 | -0.02(-0.10%) |
Apr 19, 2018 | 23.04 | 23.04 | 23.04 | 23.04 | 10 | +0.00(+0.00%) |
Apr 18, 2018 | 23.07 | 23.08 | 23.04 | 23.04 | 3,621 | +0.04(+0.16%) |
Apr 17, 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 101 | -0.02(-0.09%) |
Apr 16, 2018 | 23.02 | 23.02 | 23.02 | 23.02 | 171 | +0.09(+0.41%) |
Apr 13, 2018 | 22.93 | 22.93 | 22.93 | 22.93 | 247 | +0.41(+1.81%) |
Apr 12, 2018 | 22.52 | 22.52 | 22.52 | 22.52 | 30 | +0.00(+0.00%) |
Apr 11, 2018 | 22.52 | 22.52 | 22.52 | 22.52 | 1 | -0.31(-1.36%) |
Apr 10, 2018 | 22.82 | 22.83 | 22.82 | 22.83 | 362 | +0.16(+0.72%) |
Apr 09, 2018 | 22.64 | 22.67 | 22.64 | 22.67 | 1,640 | -0.05(-0.21%) |
Apr 06, 2018 | 22.72 | 22.72 | 22.72 | 22.72 | 0 | +0.00(+0.00%) |
Apr 05, 2018 | 22.72 | 22.72 | 22.72 | 22.72 | 204 | +0.05(+0.20%) |
Apr 04, 2018 | 22.59 | 22.67 | 22.59 | 22.67 | 1,205 | +0.25(+1.11%) |
Apr 03, 2018 | 22.63 | 22.64 | 22.42 | 22.42 | 11,653 | -0.21(-0.91%) |
Apr 02, 2018 | 22.63 | 22.63 | 22.63 | 22.63 | 1 | -0.20(-0.90%) |
Mar 29, 2018 | 22.83 | 22.83 | 22.83 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 22.83 | 22.83 | 22.83 | 22.83 | 1 | +0.00(+0.00%) |
Mar 27, 2018 | 22.63 | 22.85 | 22.63 | 22.83 | 836 | +0.00(+0.00%) |
Mar 26, 2018 | 22.83 | 22.83 | 22.83 | 22.83 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 22.83 | 22.83 | 22.83 | 22.83 | 0 | +0.00(+0.00%) |
Mar 22, 2018 | 22.83 | 22.84 | 22.82 | 22.83 | 9,205 | -0.11(-0.48%) |
Mar 21, 2018 | 22.91 | 22.94 | 22.91 | 22.94 | 1,144 | -0.21(-0.91%) |
Mar 20, 2018 | 23.15 | 23.15 | 23.15 | 23.15 | 0 | +0.00(+0.00%) |
Mar 19, 2018 | 23.15 | 23.15 | 23.15 | 23.15 | 36 | +0.32(+1.40%) |
Mar 16, 2018 | 22.83 | 22.83 | 22.83 | 22.83 | 1 | +0.00(+0.00%) |
Mar 15, 2018 | 23.01 | 23.01 | 22.83 | 22.83 | 2,106 | -0.05(-0.23%) |
Mar 14, 2018 | 22.82 | 22.88 | 22.82 | 22.88 | 2,248 | -0.09(-0.38%) |
Mar 13, 2018 | 22.92 | 22.97 | 22.92 | 22.97 | 2,560 | +0.04(+0.17%) |
Mar 12, 2018 | 22.93 | 22.93 | 22.93 | 22.93 | 1 | +0.00(+0.00%) |
Mar 09, 2018 | 22.93 | 22.93 | 22.93 | 22.93 | 428 | +0.00(+0.00%) |
Mar 08, 2018 | 22.90 | 22.93 | 22.90 | 22.93 | 755 | -0.03(-0.13%) |
Mar 07, 2018 | 22.96 | 22.96 | 22.96 | 22.96 | 201 | -0.16(-0.69%) |
Mar 06, 2018 | 23.12 | 23.12 | 23.12 | 23.12 | 47 | +0.36(+1.57%) |
Mar 05, 2018 | 22.76 | 22.76 | 22.76 | 22.76 | 93 | +0.00(+0.00%) |
Mar 02, 2018 | 22.76 | 22.76 | 22.76 | 22.76 | 808 | -0.03(-0.12%) |
Mar 01, 2018 | 23.64 | 23.64 | 22.73 | 22.79 | 1,831 | -0.24(-1.04%) |
Feb 28, 2018 | 22.95 | 23.03 | 22.95 | 23.03 | 3,471 | +0.07(+0.29%) |
Feb 27, 2018 | 22.98 | 22.98 | 22.96 | 22.96 | 4,194 | +0.18(+0.81%) |
Feb 26, 2018 | 22.78 | 22.78 | 22.78 | 22.78 | 204 | -0.07(-0.31%) |
Feb 23, 2018 | 22.80 | 22.85 | 22.80 | 22.85 | 2,386 | +0.04(+0.18%) |
Feb 22, 2018 | 22.81 | 22.81 | 22.81 | 22.81 | 1 | +0.00(+0.00%) |
Feb 21, 2018 | 22.81 | 22.81 | 22.81 | 22.81 | 0 | +0.00(+0.00%) |
Feb 20, 2018 | 22.81 | 22.81 | 22.75 | 22.81 | 1,027 | +0.07(+0.32%) |
Feb 16, 2018 | 22.74 | 22.74 | 22.74 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 22.72 | 22.75 | 22.72 | 22.74 | 700 | +0.01(+0.03%) |
Feb 14, 2018 | 22.73 | 22.73 | 22.73 | 22.73 | 400 | -0.08(-0.35%) |
Feb 13, 2018 | 22.84 | 22.84 | 22.69 | 22.81 | 2,205 | -0.16(-0.70%) |
Feb 12, 2018 | 22.97 | 22.97 | 22.97 | 22.97 | 705 | +0.08(+0.35%) |
Feb 09, 2018 | 22.93 | 22.96 | 22.88 | 22.89 | 19,779 | -0.13(-0.56%) |
Feb 08, 2018 | 23.03 | 23.03 | 23.02 | 23.02 | 306 | -0.16(-0.69%) |
Feb 07, 2018 | 23.18 | 23.18 | 23.18 | 2,100 | +0.00(+0.02%) | |
Feb 06, 2018 | 23.11 | 23.19 | 22.98 | 23.18 | 8,475 | +0.09(+0.37%) |
Feb 05, 2018 | 23.21 | 23.21 | 23.07 | 23.09 | 7,901 | -0.26(-1.11%) |
Feb 02, 2018 | 23.35 | 23.40 | 23.40 | 23.35 | 101 | -0.05(-0.21%) |
Feb 01, 2018 | 23.22 | 23.40 | 23.22 | 23.40 | 1,823 | +0.01(+0.04%) |
Jan 31, 2018 | 23.39 | 23.39 | 23.39 | 23.39 | 200 | -0.12(-0.52%) |
Jan 30, 2018 | 23.46 | 23.60 | 23.46 | 23.51 | 3,358 | -0.01(-0.02%) |
Jan 29, 2018 | 23.52 | 23.52 | 23.52 | 23.52 | 215 | +0.04(+0.15%) |
Jan 26, 2018 | 23.41 | 23.52 | 23.41 | 23.48 | 4,760 | -0.02(-0.07%) |
Jan 25, 2018 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) |
Jan 24, 2018 | 23.35 | 23.51 | 23.35 | 23.50 | 3,067 | +0.16(+0.68%) |
Jan 23, 2018 | 23.34 | 23.35 | 23.34 | 23.34 | 340 | -0.00(-0.02%) |
Jan 22, 2018 | 23.34 | 23.35 | 23.34 | 23.34 | 300 | +0.03(+0.13%) |
Jan 19, 2018 | 23.32 | 23.32 | 23.32 | 23.32 | 273 | -0.00(-0.02%) |
Jan 18, 2018 | 23.00 | 23.33 | 23.00 | 23.32 | 1,005 | -0.01(-0.06%) |
Jan 17, 2018 | 23.30 | 23.33 | 23.30 | 23.33 | 622 | -0.01(-0.03%) |
Jan 16, 2018 | 23.31 | 23.35 | 23.31 | 23.34 | 1,924 | +0.04(+0.17%) |
Jan 12, 2018 | 23.30 | 23.30 | 23.30 | 0 | +0.04(+0.17%) | |
Jan 11, 2018 | 23.26 | 23.26 | 23.26 | 23.26 | 100 | -0.14(-0.59%) |
Jan 10, 2018 | 23.40 | 23.40 | 23.30 | 23.40 | 1,666 | +0.03(+0.13%) |
Jan 09, 2018 | 23.37 | 23.37 | 23.37 | 23.37 | 204 | -0.01(-0.04%) |
Jan 08, 2018 | 23.27 | 23.38 | 23.27 | 23.38 | 313 | +0.16(+0.69%) |
Jan 05, 2018 | 23.27 | 23.27 | 23.22 | 23.22 | 1,055 | -0.03(-0.13%) |
Jan 04, 2018 | 23.24 | 23.25 | 23.24 | 23.25 | 3,373 | +0.07(+0.30%) |
Jan 03, 2018 | 23.18 | 23.18 | 23.18 | 23.18 | 530 | +0.11(+0.48%) |