Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.26 | 25.88 | 25.25 | 25.26 | 20,311 | +0.09(+0.34%) |
Dec 28, 2018 | 25.29 | 25.29 | 25.17 | 25.17 | 1,368 | +0.01(+0.06%) |
Dec 27, 2018 | 24.98 | 25.16 | 24.61 | 25.16 | 13,678 | +0.16(+0.63%) |
Dec 26, 2018 | 24.70 | 25.02 | 24.70 | 25.00 | 3,369 | +0.24(+0.95%) |
Dec 24, 2018 | 24.90 | 24.90 | 24.71 | 24.76 | 1,894 | -0.08(-0.31%) |
Dec 21, 2018 | 24.73 | 24.99 | 23.91 | 24.84 | 7,998 | +0.11(+0.45%) |
Dec 20, 2018 | 24.59 | 25.13 | 24.44 | 24.73 | 64,776 | -0.05(-0.21%) |
Dec 19, 2018 | 24.81 | 24.81 | 24.67 | 24.78 | 5,585 | +0.19(+0.77%) |
Dec 18, 2018 | 24.80 | 24.80 | 24.57 | 24.59 | 2,678 | -0.29(-1.18%) |
Dec 17, 2018 | 24.90 | 24.90 | 24.70 | 24.89 | 2,185 | +0.07(+0.27%) |
Dec 14, 2018 | 24.74 | 24.82 | 24.74 | 24.82 | 1,052 | +0.01(+0.04%) |
Dec 13, 2018 | 24.70 | 24.84 | 24.70 | 24.81 | 6,012 | +0.18(+0.73%) |
Dec 12, 2018 | 24.86 | 24.86 | 24.49 | 24.63 | 5,784 | -0.23(-0.92%) |
Dec 11, 2018 | 24.89 | 24.89 | 24.77 | 24.86 | 2,813 | +0.23(+0.94%) |
Dec 10, 2018 | 24.92 | 24.92 | 24.57 | 24.62 | 5,891 | +0.03(+0.14%) |
Dec 07, 2018 | 24.70 | 24.75 | 24.55 | 24.59 | 15,260 | +0.07(+0.27%) |
Dec 06, 2018 | 24.61 | 24.72 | 24.52 | 24.52 | 4,784 | -0.02(-0.08%) |
Dec 04, 2018 | 24.67 | 24.81 | 24.54 | 24.54 | 19,890 | -0.01(-0.03%) |
Dec 03, 2018 | 24.43 | 24.55 | 24.43 | 24.55 | 346 | -0.05(-0.20%) |
Nov 30, 2018 | 23.66 | 24.68 | 23.66 | 24.60 | 85,140 | -0.07(-0.27%) |
Nov 29, 2018 | 24.72 | 24.74 | 24.63 | 24.67 | 3,968 | +0.08(+0.31%) |
Nov 28, 2018 | 24.65 | 24.83 | 24.58 | 24.59 | 6,568 | -0.06(-0.23%) |
Nov 27, 2018 | 24.89 | 24.90 | 24.65 | 24.65 | 66,340 | -0.10(-0.38%) |
Nov 26, 2018 | 25.37 | 25.69 | 24.74 | 24.74 | 8,806 | -0.33(-1.31%) |
Nov 23, 2018 | 25.07 | 25.07 | 25.07 | 25.07 | 1,052 | +0.14(+0.55%) |
Nov 21, 2018 | 24.93 | 24.93 | 24.93 | 0 | -0.35(-1.39%) | |
Nov 20, 2018 | 24.87 | 25.28 | 24.87 | 25.28 | 69,980 | +0.41(+1.66%) |
Nov 19, 2018 | 25.02 | 25.02 | 24.80 | 24.87 | 15,339 | +0.14(+0.56%) |
Nov 16, 2018 | 24.73 | 24.73 | 24.73 | 24.73 | 105 | +0.00(+0.00%) |
Nov 15, 2018 | 24.73 | 24.73 | 24.73 | 24.73 | 493 | +0.12(+0.50%) |
Nov 14, 2018 | 24.63 | 24.71 | 24.61 | 24.61 | 5,156 | -0.03(-0.12%) |
Nov 13, 2018 | 24.65 | 24.65 | 24.64 | 24.64 | 1,474 | -0.14(-0.58%) |
Nov 12, 2018 | 24.78 | 24.78 | 24.78 | 24.78 | 744 | +0.04(+0.15%) |
Nov 09, 2018 | 24.57 | 24.74 | 24.57 | 24.74 | 5,051 | +0.24(+0.97%) |
Nov 08, 2018 | 24.48 | 24.61 | 24.48 | 24.50 | 4,160 | -0.09(-0.35%) |
Nov 07, 2018 | 24.39 | 24.64 | 24.39 | 24.59 | 2,864 | +0.06(+0.23%) |
Nov 06, 2018 | 24.50 | 24.57 | 24.50 | 24.53 | 2,962 | +0.01(+0.03%) |
Nov 05, 2018 | 24.60 | 24.61 | 24.53 | 24.53 | 3,409 | +0.06(+0.24%) |
Nov 02, 2018 | 24.54 | 24.54 | 24.40 | 24.47 | 7,998 | -0.04(-0.16%) |
Nov 01, 2018 | 24.40 | 24.51 | 24.40 | 24.51 | 5,940 | +0.08(+0.31%) |
Oct 31, 2018 | 24.61 | 24.63 | 24.43 | 24.43 | 35,127 | -0.13(-0.51%) |
Oct 30, 2018 | 24.58 | 24.58 | 24.56 | 24.56 | 1,287 | +0.52(+2.14%) |
Oct 29, 2018 | 24.98 | 24.98 | 24.04 | 24.04 | 21,316 | -0.32(-1.33%) |
Oct 26, 2018 | 24.35 | 24.36 | 24.35 | 24.36 | 315 | +0.01(+0.04%) |
Oct 25, 2018 | 24.50 | 24.50 | 24.29 | 24.35 | 913 | -0.21(-0.86%) |
Oct 24, 2018 | 24.45 | 24.62 | 24.35 | 24.56 | 22,737 | +0.18(+0.74%) |
Oct 23, 2018 | 24.40 | 24.47 | 24.37 | 24.38 | 5,192 | -0.04(-0.15%) |
Oct 22, 2018 | 24.26 | 24.42 | 24.25 | 24.42 | 8,641 | -0.00(-0.00%) |
Oct 19, 2018 | 24.32 | 24.42 | 24.20 | 24.42 | 5,683 | +0.18(+0.74%) |
Oct 18, 2018 | 24.23 | 24.27 | 24.23 | 24.24 | 1,169 | +0.30(+1.25%) |
Oct 17, 2018 | 23.90 | 23.96 | 23.90 | 23.94 | 23,444 | -0.00(-0.02%) |
Oct 16, 2018 | 24.01 | 24.01 | 23.94 | 23.94 | 3,259 | -0.19(-0.79%) |
Oct 15, 2018 | 24.13 | 24.13 | 24.07 | 24.13 | 3,102 | +0.04(+0.16%) |
Oct 12, 2018 | 24.03 | 24.18 | 24.03 | 24.10 | 4,209 | -0.14(-0.59%) |
Oct 11, 2018 | 24.43 | 24.46 | 24.24 | 24.24 | 3,442 | +0.16(+0.67%) |
Oct 10, 2018 | 24.11 | 24.11 | 24.05 | 24.08 | 14,157 | +0.00(+0.00%) |
Oct 09, 2018 | 24.13 | 24.13 | 24.08 | 24.08 | 5,110 | -0.07(-0.28%) |
Oct 08, 2018 | 24.12 | 24.14 | 24.10 | 24.14 | 4,520 | +0.11(+0.47%) |
Oct 05, 2018 | 24.11 | 24.11 | 24.03 | 24.03 | 4,946 | +0.05(+0.19%) |
Oct 04, 2018 | 23.95 | 23.99 | 23.95 | 23.99 | 1,462 | +0.13(+0.53%) |
Oct 03, 2018 | 24.09 | 24.09 | 23.86 | 23.86 | 13,155 | -0.13(-0.55%) |
Oct 02, 2018 | 24.03 | 24.05 | 23.99 | 23.99 | 2,498 | +0.03(+0.12%) |
Oct 01, 2018 | 23.97 | 24.01 | 23.94 | 23.96 | 8,007 | +0.03(+0.12%) |
Sep 28, 2018 | 23.94 | 23.97 | 23.94 | 23.94 | 1,473 | +0.00(+0.00%) |
Sep 27, 2018 | 23.99 | 23.99 | 23.94 | 23.94 | 2,025 | -0.04(-0.17%) |
Sep 26, 2018 | 24.04 | 24.04 | 23.96 | 23.98 | 5,712 | -0.27(-1.12%) |
Sep 25, 2018 | 24.28 | 24.28 | 24.20 | 24.25 | 8,809 | +0.01(+0.04%) |
Sep 24, 2018 | 24.24 | 24.29 | 24.24 | 24.24 | 6,156 | -0.12(-0.51%) |
Sep 21, 2018 | 24.44 | 24.44 | 24.16 | 24.36 | 8,314 | -0.01(-0.04%) |
Sep 20, 2018 | 24.35 | 24.37 | 24.33 | 24.37 | 12,595 | -0.01(-0.04%) |
Sep 19, 2018 | 24.38 | 24.38 | 24.38 | 24.38 | 500 | -0.00(-0.02%) |
Sep 18, 2018 | 24.40 | 24.40 | 24.39 | 24.39 | 2,772 | +0.10(+0.41%) |
Sep 17, 2018 | 24.32 | 24.32 | 24.29 | 24.29 | 8,736 | +0.02(+0.08%) |
Sep 14, 2018 | 24.37 | 24.38 | 24.27 | 24.27 | 11,050 | -0.02(-0.08%) |
Sep 13, 2018 | 24.31 | 24.32 | 24.21 | 24.29 | 3,762 | +0.05(+0.22%) |
Sep 12, 2018 | 24.29 | 24.29 | 24.22 | 24.23 | 14,882 | -0.03(-0.14%) |
Sep 11, 2018 | 24.34 | 24.34 | 24.23 | 24.27 | 3,931 | -0.04(-0.18%) |
Sep 10, 2018 | 24.31 | 24.31 | 24.31 | 24.31 | 115 | -0.01(-0.06%) |
Sep 07, 2018 | 24.32 | 24.36 | 24.29 | 24.32 | 19,469 | -0.03(-0.13%) |
Sep 06, 2018 | 24.33 | 24.36 | 24.33 | 24.36 | 687 | +0.09(+0.39%) |
Sep 05, 2018 | 24.16 | 24.27 | 24.16 | 24.26 | 9,124 | +0.11(+0.45%) |
Sep 04, 2018 | 24.12 | 24.18 | 24.05 | 24.15 | 21,704 | +0.02(+0.08%) |
Aug 31, 2018 | 24.13 | 24.13 | 24.13 | 0 | +0.03(+0.12%) | |
Aug 30, 2018 | 24.13 | 24.13 | 24.11 | 24.11 | 1,387 | -0.06(-0.24%) |
Aug 29, 2018 | 24.17 | 24.17 | 24.16 | 24.16 | 541 | +0.07(+0.28%) |
Aug 28, 2018 | 24.11 | 24.11 | 24.10 | 24.10 | 496 | -0.03(-0.12%) |
Aug 27, 2018 | 24.18 | 24.18 | 24.09 | 24.13 | 21,215 | -0.08(-0.31%) |
Aug 24, 2018 | 24.15 | 24.20 | 24.15 | 24.20 | 2,946 | +0.10(+0.39%) |
Aug 23, 2018 | 24.13 | 24.15 | 24.06 | 24.11 | 1,656 | -0.09(-0.35%) |
Aug 22, 2018 | 24.20 | 24.20 | 24.17 | 24.19 | 3,709 | +0.05(+0.20%) |
Aug 21, 2018 | 24.23 | 24.23 | 23.96 | 24.14 | 8,536 | -0.17(-0.68%) |
Aug 20, 2018 | 24.31 | 24.31 | 24.31 | 24.31 | 43 | +0.00(+0.00%) |
Aug 17, 2018 | 24.29 | 24.37 | 24.22 | 24.31 | 6,525 | +0.16(+0.65%) |
Aug 16, 2018 | 24.20 | 24.20 | 24.15 | 24.15 | 12,764 | +0.21(+0.87%) |
Aug 15, 2018 | 23.90 | 23.94 | 23.89 | 23.94 | 3,576 | +0.03(+0.12%) |
Aug 14, 2018 | 23.85 | 23.92 | 23.85 | 23.92 | 1,611 | +0.12(+0.50%) |
Aug 13, 2018 | 23.85 | 23.85 | 23.80 | 23.80 | 1,866 | +0.07(+0.28%) |
Aug 10, 2018 | 23.74 | 23.78 | 23.73 | 23.73 | 9,471 | -0.01(-0.06%) |
Aug 09, 2018 | 23.85 | 23.85 | 23.75 | 23.75 | 10,468 | -0.06(-0.24%) |
Aug 08, 2018 | 23.85 | 23.85 | 23.78 | 23.80 | 4,705 | -0.02(-0.08%) |
Aug 07, 2018 | 23.75 | 23.89 | 23.74 | 23.82 | 6,740 | +0.07(+0.28%) |
Aug 06, 2018 | 23.75 | 23.75 | 23.70 | 23.75 | 3,527 | -0.05(-0.20%) |
Aug 03, 2018 | 23.76 | 23.80 | 23.76 | 23.80 | 1,683 | +0.11(+0.48%) |
Aug 02, 2018 | 23.69 | 23.69 | 23.69 | 23.69 | 3,006 | +0.09(+0.36%) |
Aug 01, 2018 | 23.63 | 23.63 | 23.60 | 23.60 | 11,935 | -0.13(-0.56%) |
Jul 31, 2018 | 23.71 | 23.74 | 23.71 | 23.74 | 2,402 | +0.15(+0.64%) |
Jul 30, 2018 | 23.62 | 23.62 | 23.58 | 23.58 | 316 | -0.07(-0.28%) |
Jul 27, 2018 | 23.63 | 23.65 | 23.59 | 23.65 | 5,998 | -0.05(-0.22%) |
Jul 26, 2018 | 23.80 | 23.81 | 23.70 | 23.70 | 10,636 | +0.02(+0.10%) |
Jul 25, 2018 | 23.53 | 23.68 | 23.47 | 23.68 | 14,981 | +0.17(+0.73%) |
Jul 24, 2018 | 23.51 | 23.51 | 23.51 | 23.51 | 223 | +0.06(+0.24%) |
Jul 23, 2018 | 22.80 | 23.45 | 22.80 | 23.45 | 431 | +0.03(+0.12%) |
Jul 20, 2018 | 23.42 | 23.42 | 23.42 | 23.42 | 11,017 | +0.00(+0.00%) |
Jul 19, 2018 | 23.42 | 23.42 | 23.42 | 23.42 | 214 | -0.02(-0.08%) |
Jul 18, 2018 | 23.40 | 23.46 | 23.37 | 23.44 | 9,908 | +0.03(+0.12%) |
Jul 17, 2018 | 23.39 | 23.42 | 23.39 | 23.41 | 3,891 | +0.09(+0.37%) |
Jul 16, 2018 | 23.33 | 23.33 | 23.33 | 23.33 | 673 | -0.06(-0.24%) |
Jul 13, 2018 | 23.39 | 23.39 | 23.35 | 23.38 | 9,986 | +0.01(+0.04%) |
Jul 12, 2018 | 23.37 | 23.40 | 23.30 | 23.37 | 53,454 | +0.06(+0.24%) |
Jul 11, 2018 | 23.32 | 23.32 | 23.32 | 23.32 | 5,967 | -0.08(-0.32%) |
Jul 10, 2018 | 23.38 | 23.39 | 23.38 | 23.39 | 2,458 | +0.09(+0.38%) |
Jul 09, 2018 | 23.22 | 23.30 | 23.30 | 1,617 | +0.08(+0.35%) | |
Jul 06, 2018 | 23.24 | 23.24 | 23.22 | 23.22 | 5,102 | -0.02(-0.08%) |
Jul 05, 2018 | 23.24 | 23.24 | 23.24 | 23.24 | 570 | -0.02(-0.08%) |
Jul 03, 2018 | 23.26 | 23.26 | 23.26 | 0 | +0.10(+0.45%) | |
Jul 02, 2018 | 22.92 | 23.19 | 22.92 | 23.16 | 29,093 | -0.06(-0.25%) |
Jun 29, 2018 | 23.27 | 23.30 | 23.21 | 23.21 | 4,833 | +0.05(+0.21%) |
Jun 28, 2018 | 23.15 | 23.17 | 23.14 | 23.17 | 1,218 | -0.01(-0.04%) |
Jun 27, 2018 | 23.19 | 23.19 | 23.18 | 23.18 | 649 | -0.13(-0.55%) |
Jun 26, 2018 | 23.29 | 23.30 | 23.29 | 23.30 | 2,615 | +0.02(+0.10%) |
Jun 25, 2018 | 23.24 | 23.51 | 23.17 | 23.28 | 24,012 | -0.07(-0.28%) |
Jun 22, 2018 | 23.34 | 23.35 | 23.31 | 23.35 | 1,607 | +0.10(+0.45%) |
Jun 21, 2018 | 23.24 | 23.25 | 23.21 | 23.24 | 14,249 | -0.09(-0.37%) |
Jun 20, 2018 | 23.33 | 23.33 | 23.33 | 23.33 | 7,316 | -0.07(-0.28%) |
Jun 19, 2018 | 23.39 | 23.39 | 23.39 | 23.39 | 1,810 | -0.09(-0.37%) |
Jun 18, 2018 | 23.51 | 23.51 | 23.47 | 23.48 | 4,623 | -0.07(-0.31%) |
Jun 15, 2018 | 23.53 | 23.56 | 23.51 | 23.56 | 16,519 | +0.02(+0.08%) |
Jun 14, 2018 | 23.57 | 23.58 | 23.54 | 23.54 | 16,387 | -0.04(-0.16%) |
Jun 13, 2018 | 23.58 | 23.59 | 23.57 | 23.57 | 14,281 | +0.03(+0.12%) |
Jun 12, 2018 | 23.56 | 23.57 | 23.53 | 23.55 | 21,293 | -0.05(-0.20%) |
Jun 11, 2018 | 23.55 | 23.64 | 23.55 | 23.59 | 22,353 | -0.04(-0.16%) |
Jun 08, 2018 | 23.65 | 23.65 | 23.63 | 23.63 | 2,660 | +0.02(+0.08%) |
Jun 07, 2018 | 23.63 | 23.63 | 23.55 | 23.61 | 9,368 | +0.00(+0.00%) |
Jun 06, 2018 | 23.57 | 23.61 | 23.57 | 23.61 | 10,556 | +0.05(+0.20%) |
Jun 05, 2018 | 23.57 | 23.57 | 23.53 | 23.56 | 9,266 | -0.05(-0.20%) |
Jun 04, 2018 | 23.64 | 23.64 | 23.61 | 23.61 | 6,205 | +0.07(+0.31%) |
Jun 01, 2018 | 23.56 | 23.56 | 23.54 | 23.54 | 5,279 | +0.06(+0.26%) |
May 31, 2018 | 23.52 | 23.52 | 23.48 | 23.48 | 19,504 | -0.18(-0.76%) |
May 30, 2018 | 23.58 | 23.71 | 23.58 | 23.66 | 28,600 | +0.24(+1.01%) |
May 29, 2018 | 23.31 | 23.48 | 23.31 | 23.42 | 7,387 | -0.14(-0.60%) |
May 25, 2018 | 23.56 | 23.56 | 23.56 | 0 | -0.03(-0.12%) | |
May 24, 2018 | 23.59 | 23.62 | 23.58 | 23.59 | 21,713 | -0.06(-0.24%) |
May 23, 2018 | 23.66 | 23.68 | 23.65 | 23.65 | 14,171 | +0.02(+0.08%) |
May 22, 2018 | 23.72 | 23.75 | 23.63 | 23.63 | 20,149 | -0.14(-0.60%) |
May 21, 2018 | 23.75 | 23.77 | 23.75 | 23.77 | 665 | +0.12(+0.52%) |
May 18, 2018 | 23.62 | 23.65 | 23.59 | 23.65 | 31,477 | +0.01(+0.04%) |
May 17, 2018 | 23.64 | 23.64 | 23.60 | 23.64 | 12,897 | -0.02(-0.08%) |
May 16, 2018 | 23.67 | 23.67 | 23.66 | 23.66 | 1,823 | +0.05(+0.20%) |
May 15, 2018 | 23.55 | 23.61 | 23.51 | 23.61 | 12,640 | -0.04(-0.16%) |
May 14, 2018 | 23.65 | 23.65 | 23.60 | 23.65 | 9,168 | -0.00(-0.00%) |
May 11, 2018 | 23.51 | 23.67 | 23.51 | 23.65 | 6,001 | +0.05(+0.22%) |
May 10, 2018 | 23.56 | 23.60 | 23.56 | 23.60 | 2,290 | +0.07(+0.30%) |
May 09, 2018 | 23.35 | 23.54 | 23.35 | 23.53 | 9,050 | +0.10(+0.41%) |
May 08, 2018 | 23.22 | 23.44 | 23.22 | 23.43 | 9,038 | +0.02(+0.08%) |
May 07, 2018 | 23.49 | 23.49 | 23.39 | 23.41 | 2,774 | +0.04(+0.16%) |
May 04, 2018 | 23.26 | 23.50 | 23.18 | 23.37 | 38,257 | +0.02(+0.08%) |
May 03, 2018 | 23.35 | 23.36 | 23.35 | 23.36 | 7,399 | +0.09(+0.41%) |
May 02, 2018 | 23.20 | 23.37 | 23.20 | 23.26 | 57,546 | -0.09(-0.41%) |
May 01, 2018 | 23.35 | 23.36 | 23.35 | 23.36 | 3,380 | -0.11(-0.49%) |
Apr 30, 2018 | 23.43 | 23.58 | 23.39 | 23.47 | 53,702 | -0.06(-0.24%) |
Apr 27, 2018 | 23.53 | 23.57 | 23.51 | 23.53 | 4,029 | -0.03(-0.12%) |
Apr 26, 2018 | 23.60 | 23.61 | 23.56 | 23.56 | 16,150 | -0.03(-0.12%) |
Apr 25, 2018 | 23.51 | 23.62 | 23.47 | 23.58 | 45,759 | +0.00(+0.00%) |
Apr 24, 2018 | 23.61 | 23.61 | 23.58 | 23.58 | 42,342 | -0.13(-0.56%) |
Apr 23, 2018 | 23.73 | 23.73 | 23.72 | 23.72 | 3,383 | +0.01(+0.03%) |
Apr 20, 2018 | 23.75 | 23.78 | 23.66 | 23.71 | 44,706 | -0.10(-0.44%) |
Apr 19, 2018 | 23.79 | 23.81 | 23.76 | 23.81 | 67,226 | -0.09(-0.36%) |
Apr 18, 2018 | 23.90 | 23.90 | 23.88 | 23.90 | 42,298 | -0.01(-0.04%) |
Apr 17, 2018 | 23.88 | 23.95 | 23.87 | 23.91 | 27,961 | +0.13(+0.56%) |
Apr 16, 2018 | 23.77 | 23.80 | 23.76 | 23.77 | 7,825 | +0.09(+0.36%) |
Apr 13, 2018 | 23.74 | 23.74 | 23.67 | 23.69 | 8,329 | -0.11(-0.48%) |
Apr 12, 2018 | 23.82 | 23.84 | 23.75 | 23.80 | 42,022 | +0.09(+0.36%) |
Apr 11, 2018 | 23.87 | 23.87 | 23.70 | 23.72 | 34,766 | -0.06(-0.27%) |
Apr 10, 2018 | 23.81 | 23.81 | 23.76 | 23.78 | 16,374 | +0.03(+0.11%) |
Apr 09, 2018 | 23.73 | 23.82 | 23.71 | 23.75 | 60,516 | +0.12(+0.52%) |
Apr 06, 2018 | 23.64 | 23.64 | 23.63 | 23.63 | 9,574 | -0.25(-1.03%) |
Apr 05, 2018 | 23.87 | 23.88 | 23.86 | 23.88 | 17,845 | +0.09(+0.36%) |
Apr 04, 2018 | 23.73 | 23.83 | 23.69 | 23.79 | 11,820 | +0.03(+0.12%) |
Apr 03, 2018 | 23.74 | 23.80 | 23.74 | 23.76 | 13,008 | +0.15(+0.64%) |
Apr 02, 2018 | 23.56 | 23.61 | 23.56 | 23.61 | 27,809 | -0.21(-0.88%) |
Mar 29, 2018 | 23.82 | 23.82 | 23.82 | 0 | +0.09(+0.36%) | |
Mar 28, 2018 | 23.67 | 23.77 | 23.67 | 23.74 | 17,134 | -0.09(-0.36%) |
Mar 27, 2018 | 23.80 | 23.86 | 23.79 | 23.82 | 158,931 | +0.03(+0.12%) |
Mar 26, 2018 | 24.00 | 24.00 | 23.78 | 23.79 | 279,942 | +0.05(+0.20%) |
Mar 23, 2018 | 23.85 | 23.86 | 23.71 | 23.75 | 524,866 | -0.01(-0.04%) |
Mar 22, 2018 | 23.87 | 23.88 | 23.74 | 23.75 | 132,718 | -0.21(-0.87%) |
Mar 21, 2018 | 23.94 | 23.97 | 23.92 | 23.96 | 107,101 | +0.05(+0.20%) |
Mar 20, 2018 | 23.85 | 23.92 | 23.85 | 23.92 | 19,420 | +0.06(+0.24%) |
Mar 19, 2018 | 23.78 | 23.96 | 23.78 | 23.86 | 63,102 | -0.13(-0.55%) |
Mar 16, 2018 | 23.99 | 24.00 | 23.95 | 23.99 | 64,338 | -0.01(-0.04%) |
Mar 15, 2018 | 24.00 | 24.01 | 23.96 | 24.00 | 31,089 | +0.07(+0.28%) |
Mar 14, 2018 | 24.03 | 24.04 | 23.94 | 23.94 | 2,126 | -0.09(-0.36%) |
Mar 13, 2018 | 23.98 | 24.03 | 23.98 | 24.02 | 8,108 | +0.06(+0.24%) |
Mar 12, 2018 | 23.94 | 23.97 | 23.89 | 23.96 | 20,688 | -0.05(-0.20%) |
Mar 09, 2018 | 23.96 | 24.02 | 23.92 | 24.01 | 13,487 | +0.10(+0.44%) |
Mar 08, 2018 | 23.90 | 23.91 | 23.90 | 23.91 | 8,499 | +0.09(+0.40%) |
Mar 07, 2018 | 23.82 | 23.82 | 23.81 | 23.81 | 376 | -0.05(-0.20%) |
Mar 06, 2018 | 23.84 | 23.90 | 23.84 | 23.86 | 1,078 | +0.00(+0.00%) |
Mar 05, 2018 | 23.90 | 23.91 | 23.86 | 23.86 | 8,559 | +0.18(+0.76%) |
Mar 02, 2018 | 23.74 | 23.76 | 23.68 | 23.68 | 9,671 | -0.09(-0.36%) |
Mar 01, 2018 | 23.76 | 23.76 | 23.76 | 23.76 | 372 | -0.16(-0.68%) |
Feb 28, 2018 | 23.95 | 23.95 | 23.93 | 23.93 | 3,762 | -0.06(-0.24%) |
Feb 27, 2018 | 23.97 | 24.13 | 23.94 | 23.98 | 20,751 | -0.07(-0.28%) |
Feb 26, 2018 | 24.06 | 24.10 | 24.03 | 24.05 | 25,190 | +0.09(+0.36%) |
Feb 23, 2018 | 23.97 | 23.99 | 23.94 | 23.96 | 12,760 | -0.01(-0.04%) |
Feb 22, 2018 | 23.97 | 23.97 | 23.94 | 23.97 | 3,886 | +0.08(+0.32%) |
Feb 21, 2018 | 23.96 | 24.02 | 23.90 | 23.90 | 6,742 | +0.03(+0.12%) |
Feb 20, 2018 | 23.86 | 23.93 | 23.86 | 23.87 | 33,922 | -0.19(-0.79%) |
Feb 16, 2018 | 24.06 | 24.06 | 24.06 | 0 | +0.06(+0.24%) | |
Feb 15, 2018 | 24.07 | 24.07 | 24.00 | 24.00 | 6,194 | +0.09(+0.36%) |
Feb 14, 2018 | 23.85 | 23.93 | 23.84 | 23.92 | 11,025 | +0.09(+0.36%) |
Feb 13, 2018 | 23.84 | 23.87 | 23.83 | 23.83 | 16,938 | +0.12(+0.52%) |
Feb 12, 2018 | 23.46 | 23.84 | 23.46 | 23.71 | 18,500 | +0.25(+1.05%) |
Feb 09, 2018 | 23.25 | 23.57 | 23.25 | 23.46 | 7,763 | +0.07(+0.28%) |
Feb 08, 2018 | 23.80 | 23.80 | 23.39 | 23.39 | 34,502 | -0.39(-1.64%) |
Feb 07, 2018 | 23.89 | 23.89 | 23.78 | 23.78 | 20,685 | -0.09(-0.40%) |
Feb 06, 2018 | 23.93 | 23.97 | 23.73 | 23.88 | 13,271 | -0.08(-0.32%) |
Feb 05, 2018 | 24.13 | 24.13 | 23.79 | 23.95 | 2,169 | -0.30(-1.25%) |
Feb 02, 2018 | 24.38 | 24.40 | 24.26 | 24.26 | 14,370 | -0.09(-0.39%) |
Feb 01, 2018 | 24.03 | 24.43 | 24.03 | 24.35 | 15,982 | +0.00(+0.00%) |
Jan 31, 2018 | 24.42 | 24.42 | 24.35 | 24.35 | 31,724 | -0.04(-0.16%) |
Jan 30, 2018 | 24.42 | 24.46 | 24.39 | 24.39 | 11,973 | -0.03(-0.14%) |
Jan 29, 2018 | 24.46 | 24.47 | 24.42 | 24.42 | 10,762 | -0.11(-0.47%) |
Jan 26, 2018 | 24.49 | 24.54 | 24.48 | 24.54 | 2,405 | +0.09(+0.37%) |
Jan 25, 2018 | 24.45 | 24.51 | 24.42 | 24.45 | 99,076 | +0.05(+0.19%) |
Jan 24, 2018 | 24.37 | 24.40 | 24.34 | 24.40 | 23,512 | +0.05(+0.20%) |
Jan 23, 2018 | 24.15 | 24.38 | 24.15 | 24.35 | 10,848 | -0.10(-0.43%) |
Jan 22, 2018 | 24.46 | 24.46 | 24.42 | 24.46 | 118,409 | -0.01(-0.02%) |
Jan 19, 2018 | 24.46 | 24.46 | 24.46 | 24.46 | 447 | +0.04(+0.18%) |
Jan 18, 2018 | 24.47 | 24.47 | 24.40 | 24.42 | 16,230 | +0.01(+0.04%) |
Jan 17, 2018 | 24.43 | 24.45 | 24.41 | 24.41 | 6,145 | +0.08(+0.31%) |
Jan 16, 2018 | 24.44 | 24.44 | 24.33 | 24.33 | 7,336 | -0.08(-0.33%) |
Jan 12, 2018 | 24.42 | 24.42 | 24.42 | 0 | +0.03(+0.14%) | |
Jan 11, 2018 | 24.40 | 24.44 | 24.37 | 24.38 | 6,930 | +0.03(+0.12%) |
Jan 10, 2018 | 24.42 | 24.47 | 24.35 | 24.35 | 31,874 | -0.09(-0.35%) |
Jan 09, 2018 | 24.49 | 24.49 | 24.43 | 24.44 | 5,591 | -0.08(-0.31%) |
Jan 08, 2018 | 24.50 | 24.55 | 24.50 | 24.51 | 13,615 | +0.05(+0.19%) |
Jan 05, 2018 | 24.52 | 24.53 | 24.44 | 24.47 | 24,227 | -0.07(-0.27%) |
Jan 04, 2018 | 24.52 | 24.57 | 24.52 | 24.53 | 2,215 | +0.03(+0.12%) |
Jan 03, 2018 | 24.52 | 24.52 | 24.51 | 24.51 | 10,142 | +0.05(+0.21%) |