Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.32 | 23.54 | 23.32 | 23.53 | 99,710 | +0.28(+1.19%) |
Jan 30, 2019 | 23.09 | 23.31 | 22.91 | 23.25 | 31,619 | +0.35(+1.54%) |
Jan 29, 2019 | 23.03 | 23.09 | 22.88 | 22.90 | 29,193 | -0.14(-0.61%) |
Jan 28, 2019 | 22.99 | 23.09 | 22.87 | 23.04 | 31,014 | -0.10(-0.42%) |
Jan 25, 2019 | 22.95 | 23.21 | 22.95 | 23.13 | 49,410 | +0.38(+1.68%) |
Jan 24, 2019 | 22.59 | 22.87 | 22.59 | 22.75 | 40,568 | +0.16(+0.72%) |
Jan 23, 2019 | 22.77 | 22.91 | 22.43 | 22.59 | 35,888 | -0.14(-0.63%) |
Jan 22, 2019 | 22.97 | 23.00 | 22.58 | 22.73 | 71,577 | -0.37(-1.61%) |
Jan 18, 2019 | 22.88 | 23.11 | 22.83 | 23.11 | 32,835 | +0.40(+1.76%) |
Jan 17, 2019 | 22.46 | 22.76 | 22.36 | 22.71 | 27,377 | +0.17(+0.76%) |
Jan 16, 2019 | 22.49 | 22.59 | 22.44 | 22.53 | 90,582 | +0.10(+0.42%) |
Jan 15, 2019 | 22.23 | 22.45 | 22.23 | 22.44 | 52,896 | +0.28(+1.25%) |
Jan 14, 2019 | 22.03 | 22.19 | 21.96 | 22.16 | 50,128 | -0.10(-0.43%) |
Jan 11, 2019 | 22.27 | 22.29 | 22.06 | 22.26 | 27,905 | +0.01(+0.04%) |
Jan 10, 2019 | 21.99 | 22.26 | 21.92 | 22.25 | 36,773 | +0.14(+0.65%) |
Jan 09, 2019 | 21.95 | 22.17 | 21.92 | 22.11 | 42,407 | +0.23(+1.05%) |
Jan 08, 2019 | 21.85 | 21.91 | 21.56 | 21.88 | 24,566 | +0.32(+1.50%) |
Jan 07, 2019 | 21.29 | 21.76 | 21.29 | 21.55 | 32,518 | +0.30(+1.39%) |
Jan 04, 2019 | 20.61 | 21.37 | 20.61 | 21.26 | 82,351 | +0.82(+4.00%) |
Jan 03, 2019 | 20.72 | 20.74 | 20.44 | 20.44 | 43,798 | -0.47(-2.23%) |
Jan 02, 2019 | 20.49 | 21.01 | 20.48 | 20.90 | 31,465 | +0.10(+0.50%) |
Dec 31, 2018 | 20.75 | 20.89 | 20.60 | 20.80 | 98,087 | +0.16(+0.78%) |
Dec 28, 2018 | 20.86 | 20.92 | 20.52 | 20.64 | 86,442 | -0.08(-0.37%) |
Dec 27, 2018 | 20.37 | 20.71 | 19.93 | 20.71 | 115,689 | +0.24(+1.16%) |
Dec 26, 2018 | 19.48 | 20.49 | 19.40 | 20.48 | 92,614 | +1.08(+5.55%) |
Dec 24, 2018 | 19.71 | 19.83 | 19.40 | 19.40 | 149,176 | -0.45(-2.24%) |
Dec 21, 2018 | 20.32 | 20.55 | 19.76 | 19.84 | 246,854 | -0.45(-2.24%) |
Dec 20, 2018 | 20.60 | 20.76 | 20.06 | 20.30 | 143,042 | -0.45(-2.19%) |
Dec 19, 2018 | 21.10 | 21.52 | 20.64 | 20.75 | 57,934 | -0.43(-2.02%) |
Dec 18, 2018 | 21.14 | 21.36 | 21.02 | 21.18 | 128,985 | +0.11(+0.54%) |
Dec 17, 2018 | 21.47 | 21.60 | 20.98 | 21.07 | 125,050 | -0.53(-2.47%) |
Dec 14, 2018 | 21.83 | 21.95 | 21.58 | 21.60 | 53,698 | -0.50(-2.25%) |
Dec 13, 2018 | 22.19 | 22.32 | 22.01 | 22.10 | 24,684 | -0.10(-0.43%) |
Dec 12, 2018 | 22.29 | 22.54 | 22.19 | 22.19 | 35,389 | +0.18(+0.83%) |
Dec 11, 2018 | 22.37 | 22.43 | 21.91 | 22.01 | 41,767 | -0.07(-0.32%) |
Dec 10, 2018 | 21.99 | 22.17 | 21.71 | 22.08 | 82,776 | -0.03(-0.12%) |
Dec 07, 2018 | 22.56 | 22.80 | 21.97 | 22.11 | 25,303 | -0.52(-2.32%) |
Dec 06, 2018 | 22.30 | 22.63 | 22.01 | 22.63 | 63,088 | -0.08(-0.35%) |
Dec 04, 2018 | 23.51 | 23.51 | 22.67 | 22.71 | 149,646 | -0.80(-3.42%) |
Dec 03, 2018 | 23.69 | 23.96 | 23.40 | 23.51 | 46,219 | +0.24(+1.05%) |
Nov 30, 2018 | 23.01 | 23.29 | 22.94 | 23.27 | 41,562 | +0.20(+0.87%) |
Nov 29, 2018 | 23.07 | 23.23 | 22.90 | 23.07 | 31,026 | -0.02(-0.08%) |
Nov 28, 2018 | 22.52 | 23.10 | 22.52 | 23.08 | 28,924 | +0.57(+2.52%) |
Nov 27, 2018 | 22.48 | 22.53 | 22.37 | 22.52 | 22,776 | -0.06(-0.27%) |
Nov 26, 2018 | 22.23 | 22.58 | 22.23 | 22.58 | 31,690 | +0.44(+1.97%) |
Nov 23, 2018 | 22.16 | 22.27 | 22.14 | 22.14 | 14,426 | -0.10(-0.47%) |
Nov 21, 2018 | 22.25 | 22.25 | 22.25 | 0 | +0.26(+1.19%) | |
Nov 20, 2018 | 22.05 | 22.31 | 21.78 | 21.98 | 93,635 | -0.42(-1.87%) |
Nov 19, 2018 | 23.01 | 23.12 | 22.32 | 22.40 | 54,502 | -0.66(-2.84%) |
Nov 16, 2018 | 23.00 | 23.13 | 22.89 | 23.06 | 29,883 | +0.05(+0.23%) |
Nov 15, 2018 | 22.56 | 23.11 | 22.55 | 23.01 | 38,986 | +0.26(+1.15%) |
Nov 14, 2018 | 23.05 | 23.29 | 22.65 | 22.74 | 30,252 | -0.24(-1.06%) |
Nov 13, 2018 | 22.99 | 23.32 | 22.92 | 22.99 | 57,011 | -0.02(-0.08%) |
Nov 12, 2018 | 23.59 | 23.59 | 22.97 | 23.01 | 77,886 | -0.52(-2.19%) |
Nov 09, 2018 | 23.76 | 23.79 | 23.41 | 23.52 | 27,937 | -0.36(-1.50%) |
Nov 08, 2018 | 24.07 | 24.07 | 23.82 | 23.88 | 36,093 | -0.23(-0.94%) |
Nov 07, 2018 | 23.77 | 24.11 | 23.77 | 24.11 | 106,467 | +0.59(+2.53%) |
Nov 06, 2018 | 23.52 | 23.57 | 23.39 | 23.51 | 82,147 | +0.05(+0.22%) |
Nov 05, 2018 | 23.44 | 23.60 | 23.33 | 23.46 | 37,448 | -0.04(-0.19%) |
Nov 02, 2018 | 23.63 | 23.83 | 23.34 | 23.50 | 55,416 | -0.09(-0.37%) |
Nov 01, 2018 | 23.29 | 23.63 | 23.23 | 23.59 | 119,180 | +0.41(+1.77%) |
Oct 31, 2018 | 23.07 | 23.39 | 23.01 | 23.18 | 69,956 | +0.43(+1.88%) |
Oct 30, 2018 | 22.32 | 22.80 | 22.32 | 22.75 | 54,715 | +0.37(+1.67%) |
Oct 29, 2018 | 22.90 | 23.03 | 22.10 | 22.38 | 78,166 | -0.21(-0.92%) |
Oct 26, 2018 | 22.72 | 22.93 | 22.36 | 22.59 | 110,603 | -0.56(-2.41%) |
Oct 25, 2018 | 22.87 | 23.28 | 22.84 | 23.14 | 89,946 | +0.43(+1.88%) |
Oct 24, 2018 | 23.57 | 23.63 | 22.71 | 22.72 | 121,476 | -0.94(-3.99%) |
Oct 23, 2018 | 23.58 | 23.73 | 23.18 | 23.66 | 164,605 | -0.10(-0.40%) |
Oct 22, 2018 | 23.94 | 24.01 | 23.72 | 23.76 | 125,256 | -0.14(-0.59%) |
Oct 19, 2018 | 24.21 | 24.29 | 23.80 | 23.90 | 226,473 | -0.16(-0.65%) |
Oct 18, 2018 | 24.44 | 24.44 | 23.93 | 24.05 | 79,703 | -0.47(-1.92%) |
Oct 17, 2018 | 24.63 | 24.63 | 24.24 | 24.52 | 94,314 | -0.03(-0.11%) |
Oct 16, 2018 | 24.19 | 24.58 | 24.15 | 24.55 | 106,921 | +0.53(+2.22%) |
Oct 15, 2018 | 24.04 | 24.18 | 23.93 | 24.02 | 94,883 | -0.09(-0.36%) |
Oct 12, 2018 | 24.19 | 24.29 | 23.76 | 24.11 | 88,963 | +0.27(+1.14%) |
Oct 11, 2018 | 24.04 | 24.35 | 23.69 | 23.83 | 155,836 | -0.36(-1.48%) |
Oct 10, 2018 | 25.06 | 25.06 | 24.18 | 24.19 | 355,874 | -0.88(-3.52%) |
Oct 09, 2018 | 25.07 | 25.13 | 24.99 | 25.07 | 46,842 | +0.00(+0.00%) |
Oct 08, 2018 | 25.13 | 25.21 | 24.89 | 25.07 | 102,344 | -0.12(-0.49%) |
Oct 05, 2018 | 25.45 | 25.53 | 25.04 | 25.20 | 147,242 | -0.30(-1.16%) |
Oct 04, 2018 | 25.65 | 25.68 | 25.35 | 25.49 | 88,963 | -0.23(-0.88%) |
Oct 03, 2018 | 25.74 | 25.83 | 25.68 | 25.72 | 47,085 | +0.09(+0.34%) |
Oct 02, 2018 | 25.70 | 25.74 | 25.57 | 25.63 | 67,768 | -0.10(-0.37%) |
Oct 01, 2018 | 25.90 | 25.94 | 25.68 | 25.73 | 82,899 | -0.06(-0.24%) |
Sep 28, 2018 | 25.69 | 25.83 | 25.69 | 25.79 | 38,585 | +0.03(+0.14%) |
Sep 27, 2018 | 25.78 | 25.84 | 25.72 | 25.76 | 58,481 | +0.10(+0.41%) |
Sep 26, 2018 | 25.82 | 25.90 | 25.64 | 25.65 | 52,873 | -0.07(-0.27%) |
Sep 25, 2018 | 25.83 | 25.83 | 25.72 | 25.72 | 36,659 | +0.00(+0.00%) |
Sep 24, 2018 | 25.75 | 25.80 | 25.62 | 25.72 | 59,032 | -0.08(-0.30%) |
Sep 21, 2018 | 25.82 | 25.90 | 25.77 | 25.80 | 69,890 | +0.03(+0.14%) |
Sep 20, 2018 | 25.63 | 25.83 | 25.63 | 25.77 | 52,889 | +0.16(+0.61%) |
Sep 19, 2018 | 25.57 | 25.66 | 25.53 | 25.61 | 48,021 | +0.08(+0.31%) |
Sep 18, 2018 | 25.40 | 25.59 | 25.40 | 25.53 | 72,366 | +0.07(+0.27%) |
Sep 17, 2018 | 25.70 | 25.72 | 25.42 | 25.46 | 80,570 | -0.22(-0.85%) |
Sep 14, 2018 | 25.71 | 25.73 | 25.59 | 25.68 | 66,796 | +0.01(+0.03%) |
Sep 13, 2018 | 25.71 | 25.72 | 25.56 | 25.67 | 57,744 | +0.10(+0.38%) |
Sep 12, 2018 | 25.57 | 25.61 | 25.41 | 25.57 | 62,680 | -0.05(-0.21%) |
Sep 11, 2018 | 25.49 | 25.65 | 25.39 | 25.63 | 120,544 | +0.05(+0.20%) |
Sep 10, 2018 | 25.62 | 25.68 | 25.50 | 25.57 | 255,276 | +0.10(+0.41%) |
Sep 07, 2018 | 25.41 | 25.63 | 25.40 | 25.47 | 88,794 | -0.07(-0.27%) |
Sep 06, 2018 | 25.72 | 25.75 | 25.48 | 25.54 | 143,506 | -0.18(-0.71%) |
Sep 05, 2018 | 25.77 | 25.82 | 25.57 | 25.72 | 122,243 | -0.12(-0.47%) |
Sep 04, 2018 | 25.85 | 25.91 | 25.75 | 25.84 | 93,233 | -0.08(-0.30%) |
Aug 31, 2018 | 25.92 | 25.92 | 25.92 | 0 | +0.01(+0.03%) | |
Aug 30, 2018 | 25.97 | 26.05 | 25.83 | 25.91 | 153,688 | -0.17(-0.67%) |
Aug 29, 2018 | 26.03 | 26.10 | 25.94 | 26.09 | 177,806 | +0.12(+0.47%) |
Aug 28, 2018 | 26.08 | 26.08 | 25.91 | 25.97 | 217,554 | -0.05(-0.20%) |
Aug 27, 2018 | 25.93 | 26.05 | 25.91 | 26.02 | 701,516 | +0.19(+0.74%) |
Aug 24, 2018 | 25.72 | 25.85 | 25.68 | 25.83 | 135,541 | +0.19(+0.75%) |
Aug 23, 2018 | 25.71 | 25.75 | 25.60 | 25.63 | 43,636 | -0.03(-0.14%) |
Aug 22, 2018 | 25.66 | 25.70 | 25.57 | 25.67 | 40,624 | +0.04(+0.17%) |
Aug 21, 2018 | 25.52 | 25.68 | 25.49 | 25.63 | 76,401 | +0.13(+0.51%) |
Aug 20, 2018 | 25.46 | 25.49 | 25.34 | 25.49 | 106,088 | +0.10(+0.41%) |
Aug 17, 2018 | 25.31 | 25.42 | 25.22 | 25.39 | 40,100 | +0.13(+0.52%) |
Aug 16, 2018 | 25.23 | 25.43 | 25.21 | 25.26 | 53,062 | +0.16(+0.63%) |
Aug 15, 2018 | 25.31 | 25.31 | 24.92 | 25.10 | 99,130 | -0.27(-1.07%) |
Aug 14, 2018 | 25.28 | 25.39 | 25.23 | 25.37 | 30,333 | +0.17(+0.69%) |
Aug 13, 2018 | 25.28 | 25.40 | 25.15 | 25.20 | 52,403 | -0.10(-0.38%) |
Aug 10, 2018 | 25.31 | 25.42 | 25.19 | 25.29 | 38,496 | -0.19(-0.75%) |
Aug 09, 2018 | 25.52 | 25.58 | 25.45 | 25.49 | 61,234 | -0.01(-0.03%) |
Aug 08, 2018 | 25.49 | 25.52 | 25.41 | 25.49 | 29,686 | -0.02(-0.07%) |
Aug 07, 2018 | 25.49 | 25.56 | 25.42 | 25.51 | 96,828 | +0.11(+0.45%) |
Aug 06, 2018 | 25.31 | 25.40 | 25.22 | 25.40 | 104,492 | +0.11(+0.45%) |
Aug 03, 2018 | 25.29 | 25.31 | 25.18 | 25.28 | 36,320 | +0.04(+0.17%) |
Aug 02, 2018 | 25.09 | 25.28 | 24.93 | 25.24 | 71,087 | +0.13(+0.52%) |
Aug 01, 2018 | 25.19 | 25.28 | 25.05 | 25.11 | 53,838 | -0.03(-0.14%) |
Jul 31, 2018 | 24.97 | 25.18 | 24.97 | 25.15 | 107,814 | +0.25(+1.02%) |
Jul 30, 2018 | 25.14 | 25.22 | 24.85 | 24.89 | 138,423 | -0.28(-1.11%) |
Jul 27, 2018 | 25.49 | 25.52 | 25.05 | 25.17 | 75,962 | -0.28(-1.10%) |
Jul 26, 2018 | 25.43 | 25.53 | 25.36 | 25.45 | 96,516 | +0.01(+0.03%) |
Jul 25, 2018 | 25.32 | 25.48 | 25.18 | 25.44 | 64,357 | +0.15(+0.59%) |
Jul 24, 2018 | 25.49 | 25.49 | 25.19 | 25.29 | 91,502 | -0.10(-0.41%) |
Jul 23, 2018 | 25.40 | 25.42 | 25.22 | 25.40 | 104,081 | +0.03(+0.14%) |
Jul 20, 2018 | 25.35 | 25.42 | 25.32 | 25.36 | 80,190 | -0.09(-0.34%) |
Jul 19, 2018 | 25.42 | 25.49 | 25.28 | 25.45 | 112,016 | -0.01(-0.03%) |
Jul 18, 2018 | 25.25 | 25.46 | 25.25 | 25.46 | 66,183 | +0.13(+0.52%) |
Jul 17, 2018 | 25.13 | 25.35 | 25.12 | 25.33 | 60,985 | +0.17(+0.66%) |
Jul 16, 2018 | 25.22 | 25.28 | 25.10 | 25.16 | 52,031 | -0.05(-0.21%) |
Jul 13, 2018 | 25.26 | 25.29 | 25.18 | 25.22 | 54,526 | +0.00(+0.00%) |
Jul 12, 2018 | 25.11 | 25.22 | 24.98 | 25.22 | 61,690 | +0.24(+0.94%) |
Jul 11, 2018 | 25.09 | 25.13 | 24.94 | 24.98 | 63,197 | -0.24(-0.93%) |
Jul 10, 2018 | 25.18 | 25.28 | 25.12 | 25.22 | 103,237 | +0.01(+0.03%) |
Jul 09, 2018 | 25.01 | 25.21 | 25.01 | 25.21 | 142,505 | +0.30(+1.19%) |
Jul 06, 2018 | 24.70 | 24.93 | 24.66 | 24.91 | 114,370 | +0.29(+1.17%) |
Jul 05, 2018 | 24.46 | 24.67 | 24.46 | 24.62 | 55,504 | +0.19(+0.79%) |
Jul 03, 2018 | 24.43 | 24.43 | 24.43 | 0 | -0.09(-0.36%) | |
Jul 02, 2018 | 24.25 | 24.52 | 24.20 | 24.52 | 56,914 | +0.07(+0.30%) |
Jun 29, 2018 | 24.47 | 24.68 | 24.44 | 24.44 | 55,867 | +0.05(+0.20%) |
Jun 28, 2018 | 24.26 | 24.43 | 24.14 | 24.39 | 52,242 | +0.13(+0.54%) |
Jun 27, 2018 | 24.58 | 24.74 | 24.26 | 24.26 | 77,239 | -0.32(-1.31%) |
Jun 26, 2018 | 24.67 | 24.67 | 24.44 | 24.59 | 59,553 | +0.03(+0.11%) |
Jun 25, 2018 | 24.91 | 24.91 | 24.41 | 24.56 | 149,679 | -0.40(-1.61%) |
Jun 22, 2018 | 25.15 | 25.16 | 24.96 | 24.96 | 100,918 | -0.03(-0.10%) |
Jun 21, 2018 | 25.25 | 25.25 | 24.94 | 24.99 | 79,606 | -0.21(-0.81%) |
Jun 20, 2018 | 25.14 | 25.26 | 25.14 | 25.19 | 127,240 | +0.12(+0.47%) |
Jun 19, 2018 | 25.06 | 25.08 | 24.85 | 25.08 | 99,014 | -0.08(-0.31%) |
Jun 18, 2018 | 24.86 | 25.15 | 24.86 | 25.15 | 107,272 | +0.16(+0.63%) |
Jun 15, 2018 | 25.01 | 24.77 | 25.00 | 91,258 | -0.00(-0.02%) | |
Jun 14, 2018 | 24.99 | 25.04 | 24.92 | 25.00 | 66,990 | +0.07(+0.26%) |
Jun 13, 2018 | 25.08 | 25.08 | 24.94 | 24.94 | 54,028 | -0.06(-0.24%) |
Jun 12, 2018 | 25.05 | 25.07 | 24.92 | 25.00 | 113,348 | +0.04(+0.17%) |
Jun 11, 2018 | 24.87 | 25.01 | 24.87 | 24.95 | 86,653 | +0.11(+0.46%) |
Jun 08, 2018 | 24.73 | 24.84 | 24.67 | 24.84 | 54,338 | +0.11(+0.46%) |
Jun 07, 2018 | 24.67 | 24.80 | 24.60 | 24.73 | 125,442 | +0.06(+0.25%) |
Jun 06, 2018 | 24.67 | 24.67 | 100,897 | +0.17(+0.68%) | ||
Jun 05, 2018 | 24.49 | 24.54 | 24.40 | 24.50 | 79,061 | +0.06(+0.25%) |
Jun 04, 2018 | 24.36 | 24.45 | 24.29 | 24.44 | 99,817 | +0.18(+0.75%) |
Jun 01, 2018 | 24.17 | 24.32 | 24.13 | 24.26 | 36,132 | +0.29(+1.20%) |
May 31, 2018 | 24.15 | 24.19 | 23.94 | 23.97 | 29,909 | -0.15(-0.61%) |
May 30, 2018 | 23.96 | 24.17 | 23.96 | 24.12 | 112,133 | +0.29(+1.21%) |
May 29, 2018 | 23.92 | 23.97 | 23.66 | 23.83 | 58,411 | -0.26(-1.09%) |
May 25, 2018 | 24.09 | 24.09 | 24.09 | 0 | -0.07(-0.29%) | |
May 24, 2018 | 24.10 | 24.16 | 23.89 | 24.16 | 100,982 | -0.03(-0.11%) |
May 23, 2018 | 24.06 | 24.19 | 24.02 | 24.19 | 38,199 | -0.01(-0.04%) |
May 22, 2018 | 24.35 | 24.36 | 24.17 | 24.20 | 35,462 | -0.10(-0.43%) |
May 21, 2018 | 24.32 | 24.35 | 24.27 | 24.30 | 61,048 | +0.10(+0.40%) |
May 18, 2018 | 24.20 | 24.23 | 24.13 | 24.20 | 47,533 | +0.01(+0.04%) |
May 17, 2018 | 24.13 | 24.28 | 24.06 | 24.20 | 73,640 | +0.09(+0.36%) |
May 16, 2018 | 23.80 | 24.13 | 23.80 | 24.11 | 76,424 | +0.18(+0.77%) |
May 15, 2018 | 23.94 | 23.95 | 23.81 | 23.92 | 36,049 | -0.11(-0.44%) |
May 14, 2018 | 24.10 | 24.19 | 23.98 | 24.03 | 66,117 | -0.06(-0.25%) |
May 11, 2018 | 24.01 | 24.10 | 23.94 | 24.09 | 56,537 | +0.03(+0.15%) |
May 10, 2018 | 23.90 | 24.08 | 23.86 | 24.06 | 132,765 | +0.26(+1.10%) |
May 09, 2018 | 23.52 | 23.86 | 23.52 | 23.79 | 73,152 | +0.35(+1.49%) |
May 08, 2018 | 23.44 | 23.47 | 23.33 | 23.45 | 34,073 | +0.03(+0.15%) |
May 07, 2018 | 23.24 | 23.51 | 23.24 | 23.41 | 91,108 | +0.17(+0.75%) |
May 04, 2018 | 22.82 | 23.32 | 22.82 | 23.24 | 29,658 | +0.33(+1.45%) |
May 03, 2018 | 22.97 | 23.03 | 22.66 | 22.91 | 63,243 | -0.14(-0.59%) |
May 02, 2018 | 23.08 | 23.29 | 23.03 | 23.04 | 27,960 | -0.16(-0.70%) |
May 01, 2018 | 23.04 | 23.21 | 22.89 | 23.20 | 52,963 | +0.24(+1.02%) |
Apr 30, 2018 | 23.19 | 23.29 | 22.97 | 22.97 | 44,554 | -0.17(-0.75%) |
Apr 27, 2018 | 23.09 | 23.22 | 23.07 | 23.14 | 40,085 | +0.04(+0.19%) |
Apr 26, 2018 | 23.04 | 23.17 | 23.01 | 23.10 | 49,273 | +0.23(+0.99%) |
Apr 25, 2018 | 22.85 | 22.97 | 22.68 | 22.87 | 54,237 | -0.05(-0.23%) |
Apr 24, 2018 | 23.25 | 23.32 | 22.78 | 22.92 | 31,275 | -0.24(-1.05%) |
Apr 23, 2018 | 23.31 | 23.34 | 23.12 | 23.17 | 37,922 | -0.03(-0.11%) |
Apr 20, 2018 | 23.23 | 23.31 | 23.15 | 23.19 | 31,004 | -0.07(-0.30%) |
Apr 19, 2018 | 23.32 | 23.37 | 23.22 | 23.26 | 70,820 | -0.06(-0.27%) |
Apr 18, 2018 | 23.26 | 23.40 | 23.26 | 23.33 | 36,235 | +0.14(+0.61%) |
Apr 17, 2018 | 23.10 | 23.25 | 23.04 | 23.18 | 79,550 | +0.26(+1.14%) |
Apr 16, 2018 | 22.81 | 23.01 | 22.79 | 22.92 | 70,558 | +0.22(+0.96%) |
Apr 13, 2018 | 22.92 | 22.96 | 22.63 | 22.70 | 31,121 | -0.15(-0.64%) |
Apr 12, 2018 | 22.71 | 22.88 | 22.67 | 22.85 | 23,155 | +0.22(+0.95%) |
Apr 11, 2018 | 22.50 | 22.73 | 22.49 | 22.64 | 34,199 | -0.03(-0.15%) |
Apr 10, 2018 | 22.64 | 22.75 | 22.45 | 22.67 | 83,866 | +0.36(+1.60%) |
Apr 09, 2018 | 22.45 | 22.62 | 22.31 | 22.31 | 72,429 | -0.09(-0.39%) |
Apr 06, 2018 | 22.58 | 22.79 | 22.23 | 22.40 | 41,007 | -0.46(-2.02%) |
Apr 05, 2018 | 22.71 | 22.90 | 22.70 | 22.86 | 50,576 | +0.24(+1.08%) |
Apr 04, 2018 | 22.06 | 22.66 | 22.03 | 22.62 | 34,135 | +0.17(+0.78%) |
Apr 03, 2018 | 22.31 | 22.50 | 22.16 | 22.44 | 48,905 | +0.31(+1.38%) |
Apr 02, 2018 | 22.60 | 22.66 | 21.96 | 22.14 | 96,148 | -0.58(-2.53%) |
Mar 29, 2018 | 22.71 | 22.71 | 22.71 | 0 | +0.34(+1.52%) | |
Mar 28, 2018 | 22.43 | 22.54 | 22.25 | 22.37 | 53,062 | -0.10(-0.43%) |
Mar 27, 2018 | 22.93 | 23.05 | 22.38 | 22.47 | 61,825 | -0.42(-1.83%) |
Mar 26, 2018 | 22.66 | 22.93 | 22.41 | 22.89 | 75,705 | +0.53(+2.38%) |
Mar 23, 2018 | 22.85 | 22.94 | 22.34 | 22.36 | 132,874 | -0.55(-2.41%) |
Mar 22, 2018 | 23.22 | 23.37 | 22.90 | 22.91 | 85,974 | -0.57(-2.43%) |
Mar 21, 2018 | 23.42 | 23.69 | 23.39 | 23.48 | 42,622 | +0.09(+0.37%) |
Mar 20, 2018 | 23.38 | 23.48 | 23.31 | 23.39 | 34,875 | +0.11(+0.47%) |
Mar 19, 2018 | 23.61 | 23.65 | 23.13 | 23.28 | 84,124 | -0.41(-1.73%) |
Mar 16, 2018 | 23.64 | 23.75 | 23.59 | 23.69 | 39,624 | +0.05(+0.22%) |
Mar 15, 2018 | 23.75 | 23.77 | 23.56 | 23.64 | 38,842 | -0.04(-0.17%) |
Mar 14, 2018 | 23.94 | 23.98 | 23.66 | 23.68 | 59,816 | -0.15(-0.63%) |
Mar 13, 2018 | 24.14 | 24.16 | 23.79 | 23.83 | 60,319 | -0.19(-0.80%) |
Mar 12, 2018 | 24.12 | 24.15 | 23.91 | 24.02 | 102,853 | +0.02(+0.07%) |
Mar 09, 2018 | 23.73 | 24.02 | 23.73 | 24.01 | 95,357 | +0.43(+1.81%) |
Mar 08, 2018 | 23.58 | 23.68 | 23.50 | 23.58 | 47,205 | +0.00(+0.00%) |
Mar 07, 2018 | 23.58 | 23.58 | 54,973 | +0.10(+0.41%) | ||
Mar 06, 2018 | 23.51 | 23.51 | 23.25 | 23.48 | 84,483 | +0.16(+0.67%) |
Mar 05, 2018 | 22.99 | 23.40 | 22.92 | 23.33 | 67,458 | +0.21(+0.90%) |
Mar 02, 2018 | 22.73 | 23.16 | 22.64 | 23.12 | 73,979 | +0.24(+1.03%) |
Mar 01, 2018 | 23.00 | 23.18 | 22.71 | 22.88 | 124,417 | -0.19(-0.83%) |
Feb 28, 2018 | 23.51 | 23.51 | 23.08 | 23.08 | 50,324 | -0.28(-1.19%) |
Feb 27, 2018 | 23.61 | 23.73 | 23.35 | 23.35 | 68,319 | -0.24(-1.00%) |
Feb 26, 2018 | 23.45 | 23.62 | 23.43 | 23.59 | 118,564 | +0.21(+0.89%) |
Feb 23, 2018 | 23.05 | 23.43 | 23.05 | 23.38 | 102,651 | +0.32(+1.40%) |
Feb 22, 2018 | 23.15 | 23.34 | 23.02 | 23.06 | 79,389 | -0.07(-0.30%) |
Feb 21, 2018 | 23.25 | 23.51 | 23.13 | 23.13 | 86,296 | -0.13(-0.56%) |
Feb 20, 2018 | 23.26 | 23.42 | 23.16 | 23.26 | 110,492 | -0.03(-0.11%) |
Feb 16, 2018 | 23.28 | 23.28 | 23.28 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 23.28 | 23.28 | 22.95 | 23.28 | 156,359 | +0.23(+0.98%) |
Feb 14, 2018 | 22.55 | 23.06 | 22.48 | 23.06 | 129,889 | +0.42(+1.85%) |
Feb 13, 2018 | 22.54 | 22.67 | 22.42 | 22.64 | 55,829 | +0.09(+0.39%) |
Feb 12, 2018 | 22.45 | 22.71 | 22.29 | 22.55 | 106,122 | +0.30(+1.33%) |
Feb 09, 2018 | 22.23 | 22.41 | 21.60 | 22.26 | 312,509 | +0.30(+1.39%) |
Feb 08, 2018 | 22.88 | 22.94 | 21.95 | 21.95 | 247,630 | -0.91(-3.96%) |
Feb 07, 2018 | 22.89 | 23.16 | 22.83 | 22.86 | 136,244 | -0.10(-0.46%) |
Feb 06, 2018 | 22.03 | 23.03 | 21.88 | 22.96 | 390,406 | +0.11(+0.50%) |
Feb 05, 2018 | 23.30 | 23.45 | 22.43 | 22.85 | 552,130 | -0.59(-2.53%) |
Feb 02, 2018 | 23.84 | 23.91 | 23.41 | 23.44 | 315,734 | -0.51(-2.14%) |