Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.68 | 24.77 | 24.68 | 24.69 | 52,710 | +0.08(+0.33%) |
Feb 27, 2019 | 24.60 | 24.68 | 24.59 | 24.61 | 16,679 | +0.01(+0.04%) |
Feb 26, 2019 | 24.66 | 24.67 | 24.57 | 24.60 | 21,554 | +0.06(+0.24%) |
Feb 25, 2019 | 24.64 | 24.64 | 24.52 | 24.54 | 125,982 | -0.02(-0.06%) |
Feb 22, 2019 | 24.65 | 24.65 | 24.54 | 24.55 | 16,500 | +0.11(+0.47%) |
Feb 21, 2019 | 24.53 | 24.55 | 24.36 | 24.44 | 15,395 | +0.21(+0.87%) |
Feb 20, 2019 | 24.28 | 24.43 | 24.23 | 24.23 | 46,784 | -0.02(-0.08%) |
Feb 19, 2019 | 24.08 | 24.30 | 24.08 | 24.25 | 21,162 | +0.11(+0.43%) |
Feb 15, 2019 | 24.10 | 24.15 | 23.97 | 24.14 | 18,000 | +0.27(+1.13%) |
Feb 14, 2019 | 23.93 | 23.98 | 23.75 | 23.88 | 14,692 | -0.16(-0.69%) |
Feb 13, 2019 | 24.11 | 24.14 | 24.04 | 24.04 | 11,648 | +0.02(+0.08%) |
Feb 12, 2019 | 24.00 | 24.07 | 23.98 | 24.02 | 9,035 | +0.03(+0.12%) |
Feb 11, 2019 | 24.12 | 24.12 | 23.98 | 23.99 | 14,728 | -0.04(-0.19%) |
Feb 08, 2019 | 23.89 | 24.05 | 23.87 | 24.04 | 15,400 | +0.07(+0.27%) |
Feb 07, 2019 | 24.02 | 24.04 | 23.91 | 23.97 | 6,971 | -0.16(-0.66%) |
Feb 06, 2019 | 24.14 | 24.18 | 24.07 | 24.13 | 30,323 | -0.03(-0.10%) |
Feb 05, 2019 | 24.05 | 24.19 | 24.04 | 24.16 | 9,840 | +0.10(+0.42%) |
Feb 04, 2019 | 23.88 | 24.12 | 23.82 | 24.05 | 62,419 | -0.00(-0.02%) |
Feb 01, 2019 | 24.05 | 24.16 | 24.05 | 24.06 | 29,400 | +0.07(+0.29%) |
Jan 31, 2019 | 23.92 | 23.99 | 23.86 | 23.99 | 37,849 | -0.04(-0.17%) |
Jan 30, 2019 | 23.88 | 24.09 | 23.85 | 24.03 | 27,220 | -0.00(-0.02%) |
Jan 29, 2019 | 24.01 | 24.09 | 23.99 | 24.04 | 24,848 | -0.06(-0.25%) |
Jan 28, 2019 | 24.04 | 24.16 | 24.00 | 24.09 | 20,255 | +0.09(+0.37%) |
Jan 25, 2019 | 24.02 | 24.07 | 24.00 | 24.00 | 20,500 | -0.14(-0.56%) |
Jan 24, 2019 | 24.09 | 24.29 | 24.07 | 24.14 | 36,032 | +0.28(+1.15%) |
Jan 23, 2019 | 23.90 | 23.92 | 23.74 | 23.86 | 27,476 | +0.18(+0.78%) |
Jan 22, 2019 | 23.83 | 23.94 | 23.68 | 23.68 | 19,607 | -0.16(-0.65%) |
Jan 18, 2019 | 23.78 | 23.87 | 23.76 | 23.84 | 24,800 | +0.24(+1.02%) |
Jan 17, 2019 | 23.45 | 23.68 | 23.42 | 23.59 | 137,302 | +0.11(+0.47%) |
Jan 16, 2019 | 23.55 | 23.60 | 23.44 | 23.48 | 206,700 | -0.04(-0.15%) |
Jan 15, 2019 | 23.63 | 23.70 | 23.48 | 23.52 | 356,553 | -0.53(-2.20%) |
Jan 14, 2019 | 23.94 | 24.12 | 23.91 | 24.05 | 23,221 | +0.21(+0.90%) |
Jan 11, 2019 | 23.82 | 23.91 | 23.71 | 23.84 | 16,300 | +0.05(+0.19%) |
Jan 10, 2019 | 23.77 | 23.86 | 23.67 | 23.79 | 14,826 | +0.17(+0.72%) |
Jan 09, 2019 | 23.57 | 23.68 | 23.45 | 23.62 | 22,789 | +0.30(+1.26%) |
Jan 08, 2019 | 23.32 | 23.36 | 23.19 | 23.32 | 43,265 | +0.01(+0.04%) |
Jan 07, 2019 | 23.18 | 23.39 | 23.15 | 23.32 | 1,483,946 | +0.08(+0.32%) |
Jan 04, 2019 | 22.84 | 23.29 | 22.80 | 23.24 | 86,800 | +0.48(+2.11%) |
Jan 03, 2019 | 22.69 | 22.86 | 22.68 | 22.76 | 24,413 | -0.06(-0.26%) |
Jan 02, 2019 | 22.65 | 22.90 | 22.65 | 22.82 | 34,133 | -0.09(-0.39%) |
Dec 31, 2018 | 22.74 | 22.97 | 22.74 | 22.91 | 99,700 | +0.07(+0.31%) |
Dec 28, 2018 | 22.94 | 22.97 | 22.68 | 22.84 | 56,300 | +0.59(+2.67%) |
Dec 27, 2018 | 22.18 | 22.27 | 21.93 | 22.25 | 84,665 | -0.25(-1.11%) |
Dec 26, 2018 | 22.07 | 22.55 | 21.95 | 22.50 | 32,115 | +0.38(+1.70%) |
Dec 24, 2018 | 22.59 | 22.59 | 22.07 | 22.12 | 28,000 | -0.08(-0.38%) |
Dec 21, 2018 | 22.36 | 22.63 | 22.18 | 22.20 | 45,200 | -0.01(-0.02%) |
Dec 20, 2018 | 22.34 | 22.42 | 22.20 | 22.21 | 48,038 | -0.00(-0.02%) |
Dec 19, 2018 | 22.54 | 22.63 | 22.14 | 22.21 | 49,892 | +0.08(+0.36%) |
Dec 18, 2018 | 22.25 | 22.36 | 22.08 | 22.14 | 91,804 | +0.05(+0.23%) |
Dec 17, 2018 | 22.36 | 22.39 | 22.03 | 22.09 | 43,820 | -0.18(-0.83%) |
Dec 14, 2018 | 22.44 | 22.46 | 22.26 | 22.27 | 49,000 | -0.34(-1.48%) |
Dec 13, 2018 | 22.73 | 22.75 | 22.55 | 22.61 | 19,442 | -0.08(-0.35%) |
Dec 12, 2018 | 22.65 | 22.76 | 22.63 | 22.68 | 34,305 | +0.37(+1.66%) |
Dec 11, 2018 | 22.55 | 22.58 | 22.24 | 22.32 | 52,394 | +0.08(+0.36%) |
Dec 10, 2018 | 22.36 | 22.36 | 22.05 | 22.23 | 65,723 | -0.16(-0.74%) |
Dec 07, 2018 | 22.44 | 22.55 | 22.35 | 22.40 | 35,400 | +0.16(+0.72%) |
Dec 06, 2018 | 22.11 | 22.27 | 21.96 | 22.24 | 71,671 | -0.40(-1.75%) |
Dec 04, 2018 | 22.95 | 22.98 | 22.60 | 22.64 | 39,800 | -0.33(-1.44%) |
Dec 03, 2018 | 23.05 | 23.06 | 22.88 | 22.96 | 30,448 | +0.12(+0.55%) |
Nov 30, 2018 | 22.75 | 22.86 | 22.75 | 22.84 | 20,600 | -0.04(-0.17%) |
Nov 29, 2018 | 22.90 | 22.97 | 22.84 | 22.88 | 19,627 | -0.12(-0.50%) |
Nov 28, 2018 | 22.74 | 23.03 | 22.70 | 23.00 | 13,014 | +0.14(+0.59%) |
Nov 27, 2018 | 22.79 | 22.91 | 22.78 | 22.86 | 81,461 | -0.06(-0.26%) |
Nov 26, 2018 | 22.64 | 23.00 | 22.62 | 22.92 | 56,236 | +0.54(+2.41%) |
Nov 23, 2018 | 22.28 | 22.39 | 22.25 | 22.38 | 8,300 | +0.02(+0.09%) |
Nov 21, 2018 | 22.36 | 22.36 | 22.36 | 0 | +0.45(+2.08%) | |
Nov 20, 2018 | 21.96 | 22.01 | 21.85 | 21.91 | 58,084 | -0.26(-1.17%) |
Nov 19, 2018 | 22.30 | 22.33 | 22.08 | 22.16 | 87,909 | -0.25(-1.09%) |
Nov 16, 2018 | 22.25 | 22.46 | 22.23 | 22.41 | 35,500 | +0.06(+0.27%) |
Nov 15, 2018 | 22.14 | 22.40 | 22.12 | 22.35 | 47,762 | -0.12(-0.53%) |
Nov 14, 2018 | 22.45 | 22.56 | 22.32 | 22.47 | 33,348 | -0.08(-0.35%) |
Nov 13, 2018 | 22.40 | 22.75 | 22.40 | 22.55 | 37,314 | +0.12(+0.53%) |
Nov 12, 2018 | 22.55 | 22.59 | 22.43 | 22.43 | 17,588 | -0.49(-2.14%) |
Nov 09, 2018 | 22.87 | 23.06 | 22.85 | 22.92 | 19,500 | +0.15(+0.66%) |
Nov 08, 2018 | 23.00 | 23.11 | 22.75 | 22.77 | 18,620 | +0.11(+0.51%) |
Nov 07, 2018 | 22.65 | 22.67 | 22.46 | 22.66 | 42,453 | +0.30(+1.32%) |
Nov 06, 2018 | 22.32 | 22.38 | 22.28 | 22.36 | 37,556 | +0.16(+0.70%) |
Nov 05, 2018 | 22.21 | 22.25 | 22.13 | 22.20 | 39,594 | +0.04(+0.20%) |
Nov 02, 2018 | 22.53 | 22.53 | 22.10 | 22.16 | 449,300 | -0.41(-1.84%) |
Nov 01, 2018 | 22.93 | 22.93 | 22.40 | 22.57 | 27,287 | +0.03(+0.13%) |
Oct 31, 2018 | 22.54 | 22.68 | 22.47 | 22.55 | 37,484 | +0.11(+0.49%) |
Oct 30, 2018 | 22.22 | 22.52 | 22.22 | 22.43 | 45,249 | +0.38(+1.72%) |
Oct 29, 2018 | 22.27 | 22.31 | 21.97 | 22.05 | 100,208 | +0.34(+1.59%) |
Oct 26, 2018 | 21.57 | 21.83 | 21.49 | 21.71 | 104,500 | -0.16(-0.72%) |
Oct 25, 2018 | 21.88 | 21.98 | 21.77 | 21.87 | 181,329 | -0.03(-0.12%) |
Oct 24, 2018 | 22.27 | 22.27 | 21.89 | 21.89 | 40,698 | -0.33(-1.48%) |
Oct 23, 2018 | 22.23 | 22.38 | 22.10 | 22.23 | 73,164 | -0.46(-2.03%) |
Oct 22, 2018 | 22.81 | 22.81 | 22.65 | 22.68 | 72,075 | -0.09(-0.40%) |
Oct 19, 2018 | 22.71 | 22.88 | 22.71 | 22.77 | 40,700 | +0.38(+1.72%) |
Oct 18, 2018 | 22.71 | 22.73 | 22.34 | 22.39 | 65,377 | -0.11(-0.47%) |
Oct 17, 2018 | 22.55 | 22.60 | 22.41 | 22.50 | 52,794 | +0.07(+0.29%) |
Oct 16, 2018 | 22.37 | 22.54 | 22.35 | 22.43 | 89,608 | +0.10(+0.45%) |
Oct 15, 2018 | 22.43 | 22.52 | 22.28 | 22.33 | 49,394 | +0.08(+0.38%) |
Oct 12, 2018 | 22.31 | 22.31 | 22.00 | 22.25 | 67,700 | -0.02(-0.07%) |
Oct 11, 2018 | 22.59 | 22.60 | 22.18 | 22.26 | 44,412 | -0.49(-2.18%) |
Oct 10, 2018 | 23.37 | 23.37 | 22.68 | 22.75 | 52,872 | -0.58(-2.49%) |
Oct 09, 2018 | 23.17 | 23.40 | 23.17 | 23.34 | 41,610 | +0.03(+0.11%) |
Oct 08, 2018 | 23.26 | 23.32 | 23.14 | 23.31 | 47,602 | -0.04(-0.15%) |
Oct 05, 2018 | 23.42 | 23.44 | 23.28 | 23.34 | 43,400 | -0.05(-0.24%) |
Oct 04, 2018 | 23.54 | 23.54 | 23.26 | 23.40 | 44,654 | +0.26(+1.15%) |
Oct 03, 2018 | 23.27 | 23.27 | 23.07 | 23.14 | 30,116 | +0.04(+0.17%) |
Oct 02, 2018 | 23.03 | 23.10 | 22.94 | 23.09 | 195,097 | -0.03(-0.13%) |
Oct 01, 2018 | 23.11 | 23.19 | 23.08 | 23.12 | 16,012 | +0.12(+0.54%) |
Sep 28, 2018 | 23.04 | 23.16 | 22.96 | 23.00 | 25,700 | -0.25(-1.10%) |
Sep 27, 2018 | 23.33 | 23.38 | 23.22 | 23.25 | 17,767 | -0.18(-0.75%) |
Sep 26, 2018 | 23.40 | 23.52 | 23.35 | 23.43 | 18,978 | -0.04(-0.17%) |
Sep 25, 2018 | 23.56 | 23.56 | 23.35 | 23.47 | 23,038 | +0.15(+0.64%) |
Sep 24, 2018 | 23.62 | 23.62 | 23.28 | 23.32 | 18,669 | -0.18(-0.77%) |
Sep 21, 2018 | 23.50 | 23.55 | 23.46 | 23.50 | 16,500 | +0.17(+0.73%) |
Sep 20, 2018 | 23.28 | 23.35 | 23.19 | 23.33 | 18,244 | +0.38(+1.66%) |
Sep 19, 2018 | 22.91 | 22.97 | 22.91 | 22.95 | 21,613 | +0.08(+0.35%) |
Sep 18, 2018 | 22.87 | 22.90 | 22.72 | 22.87 | 39,552 | +0.08(+0.35%) |
Sep 17, 2018 | 22.80 | 22.87 | 22.77 | 22.79 | 41,030 | +0.13(+0.57%) |
Sep 14, 2018 | 22.76 | 22.76 | 22.63 | 22.66 | 12,100 | +0.05(+0.20%) |
Sep 13, 2018 | 22.70 | 22.77 | 22.55 | 22.61 | 259,565 | +0.20(+0.90%) |
Sep 12, 2018 | 22.40 | 22.59 | 22.40 | 22.41 | 21,886 | +0.01(+0.06%) |
Sep 11, 2018 | 22.17 | 22.42 | 22.14 | 22.40 | 15,878 | -0.24(-1.06%) |
Sep 10, 2018 | 22.71 | 22.73 | 22.62 | 22.64 | 13,472 | +0.07(+0.29%) |
Sep 07, 2018 | 22.59 | 22.62 | 22.47 | 22.57 | 19,400 | -0.23(-1.01%) |
Sep 06, 2018 | 22.80 | 22.88 | 22.69 | 22.80 | 22,349 | +0.11(+0.46%) |
Sep 05, 2018 | 22.68 | 22.74 | 22.61 | 22.70 | 26,659 | -0.02(-0.07%) |
Sep 04, 2018 | 22.59 | 22.75 | 22.57 | 22.71 | 7,238 | +0.25(+1.14%) |
Aug 31, 2018 | 22.46 | 22.46 | 22.46 | 0 | -0.13(-0.60%) | |
Aug 30, 2018 | 22.70 | 22.70 | 22.56 | 22.59 | 25,012 | -0.14(-0.64%) |
Aug 29, 2018 | 22.63 | 22.74 | 22.61 | 22.74 | 15,583 | +0.32(+1.45%) |
Aug 28, 2018 | 22.47 | 22.56 | 22.38 | 22.41 | 30,600 | +0.06(+0.27%) |
Aug 27, 2018 | 22.24 | 22.41 | 22.24 | 22.36 | 23,135 | +0.21(+0.97%) |
Aug 24, 2018 | 22.10 | 22.15 | 22.09 | 22.14 | 9,600 | -0.03(-0.14%) |
Aug 23, 2018 | 22.08 | 22.27 | 22.07 | 22.17 | 181,984 | -0.04(-0.18%) |
Aug 22, 2018 | 22.28 | 22.30 | 22.11 | 22.21 | 35,537 | +0.05(+0.20%) |
Aug 21, 2018 | 22.22 | 22.24 | 22.02 | 22.16 | 34,568 | +0.25(+1.16%) |
Aug 20, 2018 | 21.89 | 21.98 | 21.89 | 21.91 | 17,104 | +0.11(+0.48%) |
Aug 17, 2018 | 21.77 | 21.87 | 21.76 | 21.80 | 20,800 | -0.16(-0.71%) |
Aug 16, 2018 | 21.99 | 22.05 | 21.92 | 21.96 | 38,851 | +0.07(+0.32%) |
Aug 15, 2018 | 21.80 | 21.92 | 21.77 | 21.89 | 29,738 | -0.11(-0.50%) |
Aug 14, 2018 | 21.97 | 22.04 | 21.90 | 22.00 | 36,667 | +0.03(+0.14%) |
Aug 13, 2018 | 22.14 | 22.16 | 21.93 | 21.97 | 34,790 | +0.00(+0.02%) |
Aug 10, 2018 | 21.99 | 22.11 | 21.90 | 21.96 | 26,700 | -0.21(-0.95%) |
Aug 09, 2018 | 22.20 | 22.23 | 22.12 | 22.18 | 15,826 | +0.04(+0.18%) |
Aug 08, 2018 | 22.00 | 22.17 | 21.98 | 22.14 | 24,289 | -0.01(-0.07%) |
Aug 07, 2018 | 22.14 | 22.21 | 22.11 | 22.15 | 44,454 | +0.00(+0.00%) |
Aug 06, 2018 | 22.05 | 22.19 | 22.01 | 22.15 | 21,416 | -0.28(-1.25%) |
Aug 03, 2018 | 22.02 | 22.44 | 22.00 | 22.43 | 224,700 | -0.25(-1.12%) |
Aug 02, 2018 | 22.66 | 22.74 | 22.58 | 22.68 | 15,377 | -0.21(-0.90%) |
Aug 01, 2018 | 22.81 | 22.92 | 22.81 | 22.89 | 22,356 | -0.00(-0.02%) |
Jul 31, 2018 | 23.00 | 23.12 | 22.88 | 22.89 | 24,568 | +0.03(+0.13%) |
Jul 30, 2018 | 22.91 | 22.99 | 22.83 | 22.86 | 43,449 | +0.33(+1.46%) |
Jul 27, 2018 | 22.48 | 22.54 | 22.42 | 22.54 | 22,400 | +0.12(+0.56%) |
Jul 26, 2018 | 22.41 | 22.45 | 22.37 | 22.41 | 19,625 | +0.02(+0.09%) |
Jul 25, 2018 | 22.32 | 22.42 | 22.12 | 22.39 | 20,017 | -0.06(-0.27%) |
Jul 24, 2018 | 22.49 | 22.64 | 22.43 | 22.45 | 27,638 | +0.06(+0.27%) |
Jul 23, 2018 | 22.44 | 22.50 | 22.35 | 22.39 | 25,749 | +0.20(+0.88%) |
Jul 20, 2018 | 22.09 | 22.24 | 22.09 | 22.20 | 16,620 | -0.01(-0.05%) |
Jul 19, 2018 | 22.24 | 22.24 | 22.13 | 22.20 | 33,369 | -0.12(-0.56%) |
Jul 18, 2018 | 22.30 | 22.38 | 22.29 | 22.33 | 46,135 | +0.11(+0.50%) |
Jul 17, 2018 | 22.33 | 22.36 | 22.22 | 22.22 | 45,531 | -0.05(-0.25%) |
Jul 16, 2018 | 22.18 | 22.32 | 22.18 | 22.27 | 64,842 | +0.13(+0.61%) |
Jul 13, 2018 | 22.14 | 22.15 | 22.07 | 22.14 | 42,385 | +0.11(+0.50%) |
Jul 12, 2018 | 22.06 | 22.10 | 21.99 | 22.03 | 50,520 | +0.10(+0.46%) |
Jul 11, 2018 | 22.09 | 22.09 | 21.87 | 21.93 | 86,928 | -0.17(-0.77%) |
Jul 10, 2018 | 22.08 | 22.18 | 22.03 | 22.10 | 78,771 | -0.06(-0.29%) |
Jul 09, 2018 | 22.22 | 22.10 | 22.16 | 48,948 | +0.11(+0.52%) | |
Jul 06, 2018 | 21.94 | 22.09 | 21.93 | 22.05 | 47,478 | +0.07(+0.32%) |
Jul 05, 2018 | 21.95 | 22.06 | 21.93 | 21.98 | 19,425 | +0.14(+0.64%) |
Jul 03, 2018 | 21.84 | 21.84 | 21.84 | 0 | +0.17(+0.78%) | |
Jul 02, 2018 | 21.57 | 21.74 | 21.53 | 21.67 | 44,210 | -0.24(-1.10%) |
Jun 29, 2018 | 21.72 | 22.12 | 21.57 | 21.91 | 65,605 | +0.65(+3.06%) |
Jun 28, 2018 | 21.26 | 21.35 | 21.16 | 21.26 | 47,827 | -0.06(-0.28%) |
Jun 27, 2018 | 21.47 | 21.49 | 21.32 | 21.32 | 38,127 | -0.37(-1.71%) |
Jun 26, 2018 | 21.73 | 21.74 | 21.57 | 21.69 | 81,132 | -0.00(-0.02%) |
Jun 25, 2018 | 21.68 | 21.73 | 21.61 | 21.70 | 144,166 | -0.20(-0.91%) |
Jun 22, 2018 | 21.79 | 22.00 | 21.79 | 21.89 | 75,253 | +0.34(+1.60%) |
Jun 21, 2018 | 21.50 | 21.65 | 21.46 | 21.55 | 40,122 | -0.10(-0.46%) |
Jun 20, 2018 | 21.89 | 22.00 | 21.59 | 21.65 | 78,965 | -0.15(-0.69%) |
Jun 19, 2018 | 21.68 | 21.81 | 21.64 | 21.80 | 59,083 | -0.11(-0.52%) |
Jun 18, 2018 | 21.85 | 22.00 | 21.75 | 21.91 | 33,548 | -0.20(-0.90%) |
Jun 15, 2018 | 22.16 | 21.98 | 22.11 | 53,608 | -0.21(-0.92%) | |
Jun 14, 2018 | 22.32 | 22.43 | 22.28 | 22.32 | 52,454 | -0.07(-0.33%) |
Jun 13, 2018 | 22.34 | 22.48 | 22.32 | 22.39 | 44,739 | -0.09(-0.40%) |
Jun 12, 2018 | 22.61 | 22.61 | 22.43 | 22.48 | 67,965 | -0.02(-0.07%) |
Jun 11, 2018 | 22.52 | 22.56 | 22.45 | 22.50 | 33,231 | +0.34(+1.56%) |
Jun 08, 2018 | 22.10 | 22.18 | 22.04 | 22.16 | 50,139 | -0.06(-0.29%) |
Jun 07, 2018 | 22.22 | 22.33 | 22.13 | 22.22 | 95,305 | +0.13(+0.61%) |
Jun 06, 2018 | 21.96 | 22.13 | 21.86 | 22.09 | 144,651 | -0.05(-0.25%) |
Jun 05, 2018 | 22.20 | 22.23 | 22.05 | 22.14 | 58,271 | -0.04(-0.20%) |
Jun 04, 2018 | 22.26 | 22.27 | 22.15 | 22.18 | 57,216 | +0.16(+0.75%) |
Jun 01, 2018 | 22.06 | 22.14 | 22.02 | 22.02 | 99,206 | +0.36(+1.66%) |
May 31, 2018 | 21.96 | 21.96 | 21.61 | 21.66 | 170,545 | -0.53(-2.39%) |
May 30, 2018 | 22.16 | 22.28 | 22.10 | 22.19 | 71,797 | +0.10(+0.45%) |
May 29, 2018 | 22.27 | 22.34 | 22.00 | 22.09 | 32,284 | -0.83(-3.62%) |
May 25, 2018 | 22.92 | 22.92 | 22.92 | 0 | -0.09(-0.39%) | |
May 24, 2018 | 22.99 | 23.01 | 22.84 | 23.01 | 25,916 | +0.03(+0.13%) |
May 23, 2018 | 23.02 | 23.05 | 22.90 | 22.98 | 46,760 | -0.87(-3.65%) |
May 22, 2018 | 23.85 | 23.95 | 23.82 | 23.85 | 50,847 | +0.16(+0.65%) |
May 21, 2018 | 23.87 | 23.87 | 23.66 | 23.70 | 22,282 | +0.09(+0.36%) |
May 18, 2018 | 23.63 | 23.69 | 23.59 | 23.61 | 22,127 | -0.01(-0.04%) |
May 17, 2018 | 23.57 | 23.63 | 23.50 | 23.62 | 13,903 | +0.04(+0.17%) |
May 16, 2018 | 23.57 | 23.63 | 23.43 | 23.58 | 227,516 | +0.02(+0.08%) |
May 15, 2018 | 23.51 | 23.70 | 23.50 | 23.56 | 460,683 | -0.01(-0.04%) |
May 14, 2018 | 23.69 | 23.72 | 23.53 | 23.57 | 24,234 | -0.15(-0.63%) |
May 11, 2018 | 23.72 | 23.88 | 23.72 | 23.72 | 315,265 | +0.09(+0.38%) |
May 10, 2018 | 23.59 | 23.63 | 23.50 | 23.63 | 31,763 | +0.04(+0.17%) |
May 09, 2018 | 23.54 | 23.64 | 23.52 | 23.59 | 25,537 | +0.09(+0.38%) |
May 08, 2018 | 23.38 | 23.53 | 23.36 | 23.50 | 91,947 | +0.12(+0.51%) |
May 07, 2018 | 23.29 | 23.38 | 23.25 | 23.38 | 21,595 | +0.19(+0.82%) |
May 04, 2018 | 22.98 | 23.27 | 22.98 | 23.19 | 36,529 | -0.37(-1.57%) |
May 03, 2018 | 23.42 | 23.57 | 23.28 | 23.56 | 101,348 | +0.25(+1.07%) |
May 02, 2018 | 23.56 | 23.56 | 23.19 | 23.31 | 179,985 | -0.36(-1.52%) |
May 01, 2018 | 23.75 | 23.75 | 23.53 | 23.67 | 19,915 | -0.10(-0.42%) |
Apr 30, 2018 | 23.85 | 23.91 | 23.75 | 23.77 | 34,406 | -0.18(-0.77%) |
Apr 27, 2018 | 23.89 | 23.98 | 23.88 | 23.95 | 30,965 | +0.10(+0.44%) |
Apr 26, 2018 | 23.82 | 23.93 | 23.76 | 23.85 | 72,509 | -0.02(-0.08%) |
Apr 25, 2018 | 23.70 | 23.90 | 23.66 | 23.87 | 26,719 | -0.05(-0.21%) |
Apr 24, 2018 | 24.19 | 24.19 | 23.87 | 23.92 | 26,385 | -1.06(-4.24%) |
Apr 23, 2018 | 24.90 | 25.12 | 24.88 | 24.98 | 19,299 | -0.00(-0.02%) |
Apr 20, 2018 | 24.89 | 25.10 | 24.84 | 24.98 | 27,510 | +0.02(+0.08%) |
Apr 19, 2018 | 24.95 | 25.04 | 24.88 | 24.96 | 27,897 | +0.20(+0.83%) |
Apr 18, 2018 | 24.81 | 24.84 | 24.72 | 24.76 | 21,517 | -0.02(-0.08%) |
Apr 17, 2018 | 24.82 | 24.87 | 24.71 | 24.78 | 176,136 | +0.04(+0.16%) |
Apr 16, 2018 | 24.78 | 24.80 | 24.72 | 24.74 | 54,567 | +0.06(+0.24%) |
Apr 13, 2018 | 24.75 | 24.77 | 24.58 | 24.68 | 45,758 | +0.14(+0.57%) |
Apr 12, 2018 | 24.44 | 24.59 | 24.44 | 24.54 | 33,146 | +0.12(+0.51%) |
Apr 11, 2018 | 24.49 | 24.56 | 24.41 | 24.41 | 98,199 | -0.29(-1.15%) |
Apr 10, 2018 | 24.74 | 24.83 | 24.68 | 24.70 | 317,172 | +0.03(+0.12%) |
Apr 09, 2018 | 24.79 | 24.88 | 24.67 | 24.67 | 62,827 | +0.27(+1.11%) |
Apr 06, 2018 | 24.54 | 24.59 | 24.33 | 24.40 | 44,813 | +0.18(+0.74%) |
Apr 05, 2018 | 24.22 | 24.35 | 24.16 | 24.22 | 51,232 | -0.02(-0.08%) |
Apr 04, 2018 | 24.21 | 24.24 | 24.00 | 24.24 | 783,658 | -0.90(-3.58%) |
Apr 03, 2018 | 25.08 | 25.17 | 24.98 | 25.14 | 47,155 | -0.03(-0.12%) |
Apr 02, 2018 | 25.62 | 25.62 | 24.93 | 25.17 | 16,532 | -0.31(-1.24%) |
Mar 29, 2018 | 25.48 | 25.48 | 25.48 | 0 | +0.41(+1.61%) | |
Mar 28, 2018 | 24.79 | 25.08 | 24.67 | 25.08 | 41,098 | +0.48(+1.95%) |
Mar 27, 2018 | 24.79 | 24.85 | 24.29 | 24.60 | 35,254 | -0.27(-1.09%) |
Mar 26, 2018 | 24.83 | 24.88 | 24.67 | 24.87 | 21,542 | +0.48(+1.97%) |
Mar 23, 2018 | 24.68 | 24.68 | 24.39 | 24.39 | 20,240 | -0.11(-0.47%) |
Mar 22, 2018 | 24.80 | 24.82 | 24.50 | 24.50 | 27,596 | -0.54(-2.14%) |
Mar 21, 2018 | 25.15 | 25.17 | 24.95 | 25.04 | 17,451 | -0.05(-0.20%) |
Mar 20, 2018 | 25.09 | 25.15 | 25.04 | 25.09 | 19,733 | +0.04(+0.16%) |
Mar 19, 2018 | 25.17 | 25.21 | 24.91 | 25.05 | 22,934 | -0.27(-1.07%) |
Mar 16, 2018 | 25.50 | 25.55 | 25.32 | 25.32 | 40,947 | -0.08(-0.31%) |
Mar 15, 2018 | 25.37 | 25.53 | 25.37 | 25.40 | 16,147 | +0.14(+0.56%) |
Mar 14, 2018 | 25.29 | 25.32 | 25.17 | 25.26 | 329,980 | -0.13(-0.52%) |
Mar 13, 2018 | 25.62 | 25.67 | 25.30 | 25.39 | 31,872 | -0.23(-0.90%) |
Mar 12, 2018 | 25.53 | 25.66 | 25.53 | 25.62 | 28,203 | +0.14(+0.55%) |
Mar 09, 2018 | 25.43 | 25.53 | 25.40 | 25.48 | 23,581 | +0.08(+0.31%) |
Mar 08, 2018 | 25.45 | 25.48 | 25.35 | 25.40 | 6,553 | +0.00(+0.02%) |
Mar 07, 2018 | 25.35 | 25.41 | 25.26 | 25.39 | 29,383 | -0.05(-0.20%) |
Mar 06, 2018 | 25.45 | 25.58 | 25.35 | 25.45 | 26,729 | +0.17(+0.67%) |
Mar 05, 2018 | 25.05 | 25.31 | 25.05 | 25.27 | 39,747 | +0.18(+0.74%) |
Mar 02, 2018 | 25.13 | 25.13 | 24.84 | 25.09 | 17,295 | -0.05(-0.18%) |