Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.02 | 22.09 | 22.00 | 22.02 | 539,064 | -0.09(-0.42%) |
Nov 29, 2018 | 22.09 | 22.16 | 22.02 | 22.12 | 988,391 | -0.07(-0.33%) |
Nov 28, 2018 | 22.11 | 22.21 | 22.07 | 22.19 | 1,606,403 | +0.11(+0.50%) |
Nov 27, 2018 | 22.11 | 22.13 | 22.03 | 22.08 | 235,600 | -0.04(-0.17%) |
Nov 26, 2018 | 22.12 | 22.13 | 22.06 | 22.12 | 1,617,624 | +0.07(+0.34%) |
Nov 23, 2018 | 21.95 | 22.07 | 21.92 | 22.04 | 506,593 | -0.03(-0.13%) |
Nov 21, 2018 | 22.07 | 22.07 | 22.07 | 0 | +0.02(+0.08%) | |
Nov 20, 2018 | 22.02 | 22.08 | 21.99 | 22.05 | 485,782 | -0.03(-0.13%) |
Nov 19, 2018 | 22.19 | 22.19 | 22.07 | 22.08 | 288,457 | -0.06(-0.25%) |
Nov 16, 2018 | 22.24 | 22.27 | 22.10 | 22.14 | 1,223,008 | -0.11(-0.50%) |
Nov 15, 2018 | 22.16 | 22.32 | 22.15 | 22.25 | 260,674 | +0.02(+0.08%) |
Nov 14, 2018 | 22.35 | 22.39 | 22.16 | 22.23 | 386,258 | -0.03(-0.12%) |
Nov 13, 2018 | 22.28 | 22.34 | 22.25 | 22.26 | 362,031 | +0.04(+0.17%) |
Nov 12, 2018 | 22.34 | 22.34 | 22.19 | 22.22 | 217,800 | -0.15(-0.66%) |
Nov 09, 2018 | 22.49 | 22.51 | 22.35 | 22.37 | 363,115 | -0.19(-0.82%) |
Nov 08, 2018 | 22.46 | 22.56 | 22.45 | 22.55 | 215,757 | +0.03(+0.12%) |
Nov 07, 2018 | 22.41 | 22.55 | 22.36 | 22.53 | 493,134 | -0.03(-0.12%) |
Nov 06, 2018 | 22.52 | 22.57 | 22.49 | 22.55 | 282,387 | +0.01(+0.04%) |
Nov 05, 2018 | 22.54 | 22.56 | 22.49 | 22.54 | 306,959 | -0.09(-0.41%) |
Nov 02, 2018 | 22.41 | 22.65 | 22.39 | 22.64 | 1,231,638 | +0.28(+1.24%) |
Nov 01, 2018 | 22.47 | 22.47 | 22.33 | 22.36 | 1,533,708 | -0.01(-0.04%) |
Oct 31, 2018 | 22.33 | 22.43 | 22.28 | 22.37 | 438,829 | +0.12(+0.54%) |
Oct 30, 2018 | 22.23 | 22.28 | 22.18 | 22.25 | 1,080,906 | +0.12(+0.54%) |
Oct 29, 2018 | 22.11 | 22.23 | 22.07 | 22.13 | 268,475 | +0.04(+0.17%) |
Oct 26, 2018 | 22.08 | 22.13 | 22.03 | 22.09 | 1,034,761 | -0.12(-0.54%) |
Oct 25, 2018 | 22.16 | 22.22 | 22.14 | 22.21 | 347,426 | +0.09(+0.42%) |
Oct 24, 2018 | 22.21 | 22.22 | 22.11 | 22.12 | 361,077 | -0.19(-0.83%) |
Oct 23, 2018 | 22.14 | 22.30 | 22.08 | 22.30 | 444,003 | -0.05(-0.21%) |
Oct 22, 2018 | 22.29 | 22.37 | 22.26 | 22.35 | 150,042 | +0.03(+0.12%) |
Oct 19, 2018 | 22.31 | 22.39 | 22.28 | 22.32 | 518,028 | +0.04(+0.17%) |
Oct 18, 2018 | 22.36 | 22.36 | 22.20 | 22.28 | 1,171,047 | +0.01(+0.04%) |
Oct 17, 2018 | 22.15 | 22.28 | 22.13 | 22.28 | 183,675 | +0.13(+0.59%) |
Oct 16, 2018 | 22.20 | 22.24 | 22.14 | 22.15 | 184,090 | -0.04(-0.17%) |
Oct 15, 2018 | 22.15 | 22.21 | 22.11 | 22.18 | 240,249 | +0.02(+0.08%) |
Oct 12, 2018 | 22.18 | 22.21 | 22.08 | 22.16 | 1,059,357 | +0.08(+0.38%) |
Oct 11, 2018 | 22.25 | 22.31 | 22.03 | 22.08 | 1,351,785 | -0.29(-1.28%) |
Oct 10, 2018 | 22.43 | 22.50 | 22.35 | 22.37 | 1,144,569 | +0.07(+0.33%) |
Oct 09, 2018 | 22.45 | 22.45 | 22.28 | 22.29 | 599,558 | -0.24(-1.07%) |
Oct 08, 2018 | 22.47 | 22.53 | 22.45 | 22.53 | 987,983 | +0.08(+0.37%) |
Oct 05, 2018 | 22.39 | 22.53 | 22.31 | 22.45 | 1,717,626 | +0.19(+0.87%) |
Oct 04, 2018 | 22.24 | 22.31 | 22.19 | 22.26 | 870,812 | +0.17(+0.76%) |
Oct 03, 2018 | 21.83 | 22.21 | 21.82 | 22.09 | 1,909,579 | +0.38(+1.75%) |
Oct 02, 2018 | 21.76 | 21.76 | 21.67 | 21.71 | 129,135 | -0.13(-0.59%) |
Oct 01, 2018 | 21.76 | 21.85 | 21.72 | 21.84 | 431,085 | +0.15(+0.68%) |
Sep 28, 2018 | 21.58 | 21.69 | 21.58 | 21.69 | 301,733 | +0.06(+0.30%) |
Sep 27, 2018 | 21.69 | 21.71 | 21.62 | 21.63 | 316,382 | +0.00(+0.00%) |
Sep 26, 2018 | 21.74 | 21.78 | 21.62 | 21.63 | 389,447 | -0.16(-0.71%) |
Sep 25, 2018 | 21.82 | 21.84 | 21.78 | 21.78 | 141,149 | +0.03(+0.13%) |
Sep 24, 2018 | 21.76 | 21.77 | 21.67 | 21.75 | 427,665 | +0.06(+0.30%) |
Sep 21, 2018 | 21.74 | 21.74 | 21.67 | 21.69 | 615,933 | -0.02(-0.09%) |
Sep 20, 2018 | 21.80 | 21.81 | 21.67 | 21.71 | 458,018 | -0.06(-0.30%) |
Sep 19, 2018 | 21.69 | 21.86 | 21.69 | 21.77 | 624,623 | +0.13(+0.60%) |
Sep 18, 2018 | 21.52 | 21.68 | 21.52 | 21.64 | 1,434,763 | +0.21(+0.99%) |
Sep 17, 2018 | 21.50 | 21.50 | 21.39 | 21.43 | 222,666 | +0.01(+0.04%) |
Sep 14, 2018 | 21.44 | 21.46 | 21.37 | 21.42 | 383,064 | +0.09(+0.43%) |
Sep 13, 2018 | 21.29 | 21.35 | 21.25 | 21.33 | 240,336 | -0.02(-0.09%) |
Sep 12, 2018 | 21.34 | 21.36 | 21.32 | 21.35 | 214,557 | -0.06(-0.30%) |
Sep 11, 2018 | 21.34 | 21.41 | 21.32 | 21.41 | 348,877 | +0.17(+0.78%) |
Sep 10, 2018 | 21.30 | 21.30 | 21.24 | 21.25 | 149,621 | -0.06(-0.30%) |
Sep 07, 2018 | 21.27 | 21.34 | 21.27 | 21.31 | 324,522 | +0.18(+0.83%) |
Sep 06, 2018 | 21.20 | 21.21 | 21.11 | 21.13 | 476,367 | -0.07(-0.35%) |
Sep 05, 2018 | 21.20 | 21.24 | 21.17 | 21.21 | 115,372 | +0.05(+0.22%) |
Sep 04, 2018 | 21.16 | 21.21 | 21.13 | 21.16 | 413,242 | +0.14(+0.66%) |
Aug 31, 2018 | 21.02 | 21.02 | 21.02 | 0 | +0.05(+0.22%) | |
Aug 30, 2018 | 20.98 | 21.01 | 20.95 | 20.98 | 234,208 | -0.06(-0.26%) |
Aug 29, 2018 | 21.03 | 21.08 | 21.01 | 21.03 | 374,940 | -0.01(-0.04%) |
Aug 28, 2018 | 21.03 | 21.08 | 21.01 | 21.04 | 199,445 | +0.12(+0.57%) |
Aug 27, 2018 | 20.89 | 20.93 | 20.88 | 20.92 | 337,473 | +0.13(+0.62%) |
Aug 24, 2018 | 20.91 | 20.93 | 20.79 | 20.79 | 253,861 | -0.04(-0.18%) |
Aug 23, 2018 | 20.84 | 20.89 | 20.82 | 20.83 | 374,144 | -0.04(-0.18%) |
Aug 22, 2018 | 20.85 | 20.92 | 20.85 | 20.87 | 321,054 | -0.08(-0.40%) |
Aug 21, 2018 | 20.96 | 21.00 | 20.93 | 20.95 | 478,742 | +0.08(+0.40%) |
Aug 20, 2018 | 20.91 | 20.92 | 20.86 | 20.87 | 255,643 | -0.16(-0.75%) |
Aug 17, 2018 | 20.99 | 21.06 | 20.94 | 21.02 | 280,048 | -0.03(-0.13%) |
Aug 16, 2018 | 21.03 | 21.13 | 21.03 | 21.05 | 192,255 | +0.02(+0.09%) |
Aug 15, 2018 | 21.08 | 21.08 | 20.99 | 21.03 | 833,480 | -0.13(-0.61%) |
Aug 14, 2018 | 21.08 | 21.17 | 21.08 | 21.16 | 307,401 | +0.06(+0.28%) |
Aug 13, 2018 | 21.13 | 21.14 | 21.06 | 21.10 | 105,231 | +0.05(+0.24%) |
Aug 10, 2018 | 21.12 | 21.13 | 21.01 | 21.05 | 391,288 | -0.16(-0.74%) |
Aug 09, 2018 | 21.30 | 21.33 | 21.21 | 21.21 | 271,742 | -0.19(-0.91%) |
Aug 08, 2018 | 21.40 | 21.42 | 21.37 | 21.40 | 97,460 | -0.02(-0.09%) |
Aug 07, 2018 | 21.35 | 21.42 | 21.34 | 21.42 | 83,789 | +0.11(+0.52%) |
Aug 06, 2018 | 21.26 | 21.31 | 21.21 | 21.31 | 102,084 | +0.00(+0.00%) |
Aug 03, 2018 | 21.38 | 21.38 | 21.31 | 21.31 | 114,161 | -0.11(-0.52%) |
Aug 02, 2018 | 21.42 | 21.47 | 21.40 | 21.42 | 382,837 | -0.02(-0.09%) |
Aug 01, 2018 | 21.48 | 21.51 | 21.38 | 21.44 | 686,173 | +0.18(+0.83%) |
Jul 31, 2018 | 21.25 | 21.29 | 21.24 | 21.26 | 182,524 | -0.11(-0.52%) |
Jul 30, 2018 | 21.38 | 21.39 | 21.31 | 21.38 | 151,096 | +0.09(+0.43%) |
Jul 27, 2018 | 21.22 | 21.30 | 21.22 | 21.28 | 127,255 | -0.05(-0.22%) |
Jul 26, 2018 | 21.25 | 21.35 | 21.23 | 21.33 | 447,042 | +0.02(+0.09%) |
Jul 25, 2018 | 21.22 | 21.33 | 21.17 | 21.31 | 139,578 | +0.06(+0.30%) |
Jul 24, 2018 | 21.33 | 21.35 | 21.24 | 21.25 | 436,830 | -0.09(-0.43%) |
Jul 23, 2018 | 21.13 | 21.35 | 21.13 | 21.34 | 456,896 | +0.28(+1.32%) |
Jul 20, 2018 | 20.93 | 21.08 | 20.93 | 21.06 | 85,000 | +0.25(+1.20%) |
Jul 19, 2018 | 20.90 | 20.90 | 20.78 | 20.81 | 89,170 | -0.13(-0.62%) |
Jul 18, 2018 | 20.85 | 20.96 | 20.85 | 20.94 | 40,014 | +0.08(+0.40%) |
Jul 17, 2018 | 20.80 | 20.87 | 20.79 | 20.86 | 200,448 | +0.03(+0.13%) |
Jul 16, 2018 | 20.81 | 20.91 | 20.81 | 20.83 | 245,928 | +0.09(+0.45%) |
Jul 13, 2018 | 20.76 | 20.77 | 20.71 | 20.74 | 113,903 | -0.06(-0.27%) |
Jul 12, 2018 | 20.82 | 20.83 | 20.77 | 20.79 | 353,029 | +0.02(+0.09%) |
Jul 11, 2018 | 20.77 | 20.83 | 20.76 | 20.77 | 473,513 | -0.08(-0.40%) |
Jul 10, 2018 | 20.88 | 20.88 | 20.83 | 20.86 | 318,902 | +0.01(+0.04%) |
Jul 09, 2018 | 20.83 | 20.87 | 20.82 | 20.85 | 365,992 | +0.12(+0.58%) |
Jul 06, 2018 | 20.71 | 20.76 | 20.68 | 20.73 | 295,618 | -0.05(-0.22%) |
Jul 05, 2018 | 20.83 | 20.84 | 20.75 | 20.77 | 1,369,390 | -0.06(-0.31%) |
Jul 03, 2018 | 20.84 | 20.84 | 20.84 | 0 | -0.09(-0.44%) | |
Jul 02, 2018 | 20.89 | 20.95 | 20.88 | 20.93 | 336,799 | +0.01(+0.04%) |
Jun 29, 2018 | 20.85 | 20.95 | 20.80 | 20.92 | 366,659 | +0.05(+0.22%) |
Jun 28, 2018 | 20.86 | 20.91 | 20.84 | 20.88 | 361,246 | +0.01(+0.04%) |
Jun 27, 2018 | 20.91 | 20.96 | 20.85 | 20.87 | 356,942 | -0.20(-0.96%) |
Jun 26, 2018 | 21.09 | 21.11 | 21.04 | 21.07 | 688,181 | -0.02(-0.09%) |
Jun 25, 2018 | 21.10 | 21.11 | 21.03 | 21.09 | 363,975 | -0.04(-0.17%) |
Jun 22, 2018 | 21.20 | 21.22 | 21.12 | 21.13 | 76,599 | -0.02(-0.09%) |
Jun 21, 2018 | 21.15 | 21.19 | 21.10 | 21.14 | 414,771 | -0.09(-0.44%) |
Jun 20, 2018 | 21.08 | 21.25 | 21.08 | 21.24 | 385,433 | +0.19(+0.91%) |
Jun 19, 2018 | 21.04 | 21.09 | 21.01 | 21.05 | 675,003 | -0.14(-0.65%) |
Jun 18, 2018 | 21.13 | 21.21 | 21.13 | 21.18 | 140,030 | +0.01(+0.04%) |
Jun 15, 2018 | 21.17 | 21.03 | 21.17 | 737,358 | +0.01(+0.04%) | |
Jun 14, 2018 | 21.24 | 21.30 | 21.17 | 21.17 | 866,000 | -0.18(-0.82%) |
Jun 13, 2018 | 21.31 | 21.45 | 21.28 | 21.34 | 757,211 | +0.02(+0.09%) |
Jun 12, 2018 | 21.40 | 21.41 | 21.29 | 21.32 | 706,812 | -0.01(-0.04%) |
Jun 11, 2018 | 21.38 | 21.39 | 21.32 | 21.33 | 273,823 | +0.04(+0.17%) |
Jun 08, 2018 | 21.29 | 21.29 | 21.23 | 21.29 | 241,926 | +0.06(+0.30%) |
Jun 07, 2018 | 21.44 | 21.44 | 21.12 | 21.23 | 495,609 | -0.18(-0.86%) |
Jun 06, 2018 | 21.47 | 21.41 | 140,748 | +0.18(+0.83%) | ||
Jun 05, 2018 | 21.20 | 21.27 | 21.17 | 21.24 | 357,692 | -0.06(-0.30%) |
Jun 04, 2018 | 21.17 | 21.31 | 21.17 | 21.30 | 280,426 | +0.17(+0.79%) |
Jun 01, 2018 | 21.17 | 21.22 | 21.07 | 21.14 | 914,825 | +0.10(+0.48%) |
May 31, 2018 | 20.98 | 21.08 | 20.91 | 21.04 | 701,729 | +0.03(+0.13%) |
May 30, 2018 | 21.08 | 21.11 | 21.00 | 21.01 | 495,831 | +0.14(+0.66%) |
May 29, 2018 | 21.10 | 21.17 | 20.81 | 20.87 | 1,277,800 | -0.43(-2.04%) |
May 25, 2018 | 21.30 | 21.30 | 21.30 | 0 | -0.16(-0.73%) | |
May 24, 2018 | 21.48 | 21.49 | 21.42 | 21.46 | 880,409 | -0.17(-0.77%) |
May 23, 2018 | 21.65 | 21.66 | 21.59 | 21.63 | 156,335 | -0.15(-0.68%) |
May 22, 2018 | 21.74 | 21.82 | 21.74 | 21.77 | 209,369 | +0.03(+0.13%) |
May 21, 2018 | 21.77 | 21.80 | 21.72 | 21.75 | 294,476 | -0.01(-0.04%) |
May 18, 2018 | 21.89 | 21.89 | 21.75 | 21.76 | 805,128 | -0.18(-0.80%) |
May 17, 2018 | 21.86 | 21.97 | 21.83 | 21.93 | 1,067,855 | +0.10(+0.46%) |
May 16, 2018 | 21.72 | 21.84 | 21.70 | 21.83 | 801,290 | +0.08(+0.38%) |
May 15, 2018 | 21.68 | 21.84 | 21.68 | 21.75 | 492,145 | +0.25(+1.16%) |
May 14, 2018 | 21.46 | 21.50 | 21.42 | 21.50 | 234,886 | +0.11(+0.52%) |
May 11, 2018 | 21.35 | 21.45 | 21.35 | 21.39 | 407,772 | -0.04(-0.17%) |
May 10, 2018 | 21.51 | 21.54 | 21.42 | 21.42 | 266,246 | -0.17(-0.77%) |
May 09, 2018 | 21.58 | 21.59 | 21.52 | 21.59 | 494,050 | +0.13(+0.60%) |
May 08, 2018 | 21.51 | 21.54 | 21.42 | 21.46 | 253,263 | +0.01(+0.04%) |
May 07, 2018 | 21.41 | 21.46 | 21.41 | 21.45 | 107,143 | +0.04(+0.17%) |
May 04, 2018 | 21.38 | 21.50 | 21.37 | 21.41 | 292,650 | -0.04(-0.17%) |
May 03, 2018 | 21.45 | 21.46 | 21.37 | 21.45 | 393,425 | -0.08(-0.39%) |
May 02, 2018 | 21.48 | 21.54 | 21.44 | 21.53 | 340,385 | +0.02(+0.09%) |
May 01, 2018 | 21.43 | 21.54 | 21.42 | 21.52 | 1,310,610 | +0.08(+0.39%) |
Apr 30, 2018 | 21.44 | 21.45 | 21.36 | 21.43 | 509,610 | -0.05(-0.21%) |
Apr 27, 2018 | 21.55 | 21.55 | 21.45 | 21.48 | 484,080 | -0.16(-0.72%) |
Apr 26, 2018 | 21.67 | 21.70 | 21.60 | 21.64 | 531,641 | -0.14(-0.64%) |
Apr 25, 2018 | 21.73 | 21.83 | 21.69 | 21.77 | 705,025 | +0.14(+0.64%) |
Apr 24, 2018 | 21.61 | 21.67 | 21.54 | 21.64 | 309,976 | +0.10(+0.47%) |
Apr 23, 2018 | 21.56 | 21.61 | 21.52 | 21.53 | 783,159 | -0.01(-0.04%) |
Apr 20, 2018 | 21.46 | 21.54 | 21.42 | 21.54 | 280,279 | +0.16(+0.73%) |
Apr 19, 2018 | 21.37 | 21.47 | 21.35 | 21.39 | 501,209 | +0.18(+0.83%) |
Apr 18, 2018 | 21.03 | 21.22 | 21.02 | 21.21 | 700,677 | +0.18(+0.83%) |
Apr 17, 2018 | 21.10 | 21.12 | 20.99 | 21.04 | 185,923 | -0.06(-0.31%) |
Apr 16, 2018 | 21.22 | 21.24 | 21.09 | 21.10 | 194,740 | +0.01(+0.04%) |
Apr 13, 2018 | 21.16 | 21.17 | 21.06 | 21.09 | 91,063 | -0.06(-0.26%) |
Apr 12, 2018 | 21.07 | 21.18 | 21.07 | 21.15 | 434,840 | +0.17(+0.79%) |
Apr 11, 2018 | 20.93 | 21.03 | 20.92 | 20.98 | 269,852 | -0.08(-0.39%) |
Apr 10, 2018 | 21.03 | 21.11 | 21.01 | 21.06 | 245,030 | +0.04(+0.18%) |
Apr 09, 2018 | 21.13 | 21.18 | 21.03 | 21.03 | 295,283 | -0.02(-0.09%) |
Apr 06, 2018 | 21.12 | 21.20 | 21.05 | 21.05 | 475,631 | -0.25(-1.17%) |
Apr 05, 2018 | 21.23 | 21.29 | 21.21 | 21.29 | 468,726 | +0.16(+0.74%) |
Apr 04, 2018 | 21.01 | 21.14 | 20.99 | 21.14 | 329,178 | +0.05(+0.22%) |
Apr 03, 2018 | 21.01 | 21.09 | 20.99 | 21.09 | 369,390 | +0.17(+0.79%) |
Apr 02, 2018 | 21.00 | 21.04 | 20.84 | 20.93 | 996,743 | -0.02(-0.09%) |
Mar 29, 2018 | 20.94 | 20.94 | 20.94 | 0 | -0.12(-0.57%) | |
Mar 28, 2018 | 21.03 | 21.11 | 20.99 | 21.06 | 686,685 | -0.05(-0.22%) |
Mar 27, 2018 | 21.31 | 21.31 | 21.09 | 21.11 | 1,516,218 | -0.22(-1.04%) |
Mar 26, 2018 | 21.29 | 21.34 | 21.20 | 21.33 | 469,999 | +0.07(+0.35%) |
Mar 23, 2018 | 21.34 | 21.35 | 21.23 | 21.26 | 858,771 | +0.02(+0.09%) |
Mar 22, 2018 | 21.23 | 21.34 | 21.15 | 21.24 | 951,756 | -0.21(-0.99%) |
Mar 21, 2018 | 21.53 | 21.62 | 21.42 | 21.45 | 472,182 | -0.01(-0.04%) |
Mar 20, 2018 | 21.48 | 21.49 | 21.43 | 21.46 | 632,415 | +0.07(+0.35%) |
Mar 19, 2018 | 21.41 | 21.42 | 21.29 | 21.39 | 441,505 | +0.07(+0.35%) |
Mar 16, 2018 | 21.30 | 21.35 | 21.28 | 21.31 | 935,626 | +0.07(+0.35%) |
Mar 15, 2018 | 21.24 | 21.29 | 21.20 | 21.24 | 868,310 | +0.01(+0.04%) |
Mar 14, 2018 | 21.38 | 21.39 | 21.20 | 21.23 | 929,265 | -0.18(-0.82%) |
Mar 13, 2018 | 21.45 | 21.55 | 21.39 | 21.41 | 940,800 | -0.12(-0.56%) |
Mar 12, 2018 | 21.57 | 21.59 | 21.51 | 21.53 | 414,379 | -0.13(-0.60%) |
Mar 09, 2018 | 21.65 | 21.71 | 21.58 | 21.65 | 417,181 | +0.14(+0.64%) |
Mar 08, 2018 | 21.58 | 21.59 | 21.45 | 21.52 | 554,594 | -0.12(-0.55%) |
Mar 07, 2018 | 21.65 | 21.51 | 21.64 | 318,302 | +0.03(+0.13%) | |
Mar 06, 2018 | 21.57 | 21.62 | 21.51 | 21.61 | 245,029 | -0.03(-0.13%) |
Mar 05, 2018 | 21.51 | 21.70 | 21.50 | 21.64 | 445,603 | +0.06(+0.30%) |
Mar 02, 2018 | 21.49 | 21.62 | 21.47 | 21.57 | 503,866 | +0.18(+0.82%) |
Mar 01, 2018 | 21.56 | 21.60 | 21.34 | 21.40 | 2,017,143 | -0.15(-0.69%) |
Feb 28, 2018 | 21.60 | 21.63 | 21.53 | 21.54 | 355,631 | -0.12(-0.55%) |
Feb 27, 2018 | 21.56 | 21.81 | 21.55 | 21.66 | 835,408 | +0.01(+0.04%) |
Feb 26, 2018 | 21.54 | 21.67 | 21.51 | 21.65 | 491,817 | +0.01(+0.04%) |
Feb 23, 2018 | 21.70 | 21.72 | 21.61 | 21.65 | 619,877 | -0.19(-0.89%) |
Feb 22, 2018 | 21.87 | 21.84 | 931,484 | -0.07(-0.34%) | ||
Feb 21, 2018 | 21.64 | 21.94 | 21.63 | 21.91 | 526,846 | +0.27(+1.24%) |
Feb 20, 2018 | 21.64 | 21.69 | 21.59 | 21.65 | 309,715 | +0.09(+0.43%) |
Feb 16, 2018 | 21.55 | 21.55 | 21.55 | 0 | -0.12(-0.55%) | |
Feb 15, 2018 | 21.64 | 21.67 | 21.53 | 21.67 | 923,191 | -0.06(-0.25%) |
Feb 14, 2018 | 21.59 | 21.77 | 21.58 | 21.73 | 1,439,387 | +0.23(+1.07%) |
Feb 13, 2018 | 21.55 | 21.60 | 21.49 | 21.50 | 576,563 | -0.07(-0.34%) |
Feb 12, 2018 | 21.58 | 21.63 | 21.43 | 21.57 | 750,370 | -0.12(-0.55%) |
Feb 09, 2018 | 21.65 | 21.71 | 21.48 | 21.69 | 1,392,935 | +0.16(+0.73%) |
Feb 08, 2018 | 21.67 | 21.69 | 21.48 | 21.53 | 2,207,466 | +0.01(+0.04%) |
Feb 07, 2018 | 21.29 | 21.56 | 21.27 | 21.53 | 1,762,521 | +0.21(+1.00%) |
Feb 06, 2018 | 21.24 | 21.35 | 21.16 | 21.31 | 1,187,852 | +0.09(+0.43%) |
Feb 05, 2018 | 21.45 | 21.56 | 20.97 | 21.22 | 1,895,131 | -0.18(-0.82%) |
Feb 02, 2018 | 21.29 | 21.44 | 21.28 | 21.40 | 2,010,822 | +0.21(+1.00%) |
Feb 01, 2018 | 20.89 | 21.20 | 20.88 | 21.18 | 1,444,511 | +0.31(+1.50%) |
Jan 31, 2018 | 20.86 | 21.02 | 20.85 | 20.87 | 1,132,357 | -0.13(-0.62%) |
Jan 30, 2018 | 20.96 | 21.06 | 20.96 | 21.00 | 1,499,514 | +0.11(+0.53%) |
Jan 29, 2018 | 20.85 | 20.96 | 20.84 | 20.89 | 1,289,893 | +0.13(+0.62%) |
Jan 26, 2018 | 20.69 | 20.82 | 20.69 | 20.76 | 615,343 | +0.11(+0.54%) |
Jan 25, 2018 | 20.80 | 20.87 | 20.65 | 20.65 | 540,294 | -0.18(-0.84%) |
Jan 24, 2018 | 20.85 | 20.92 | 20.81 | 20.82 | 424,246 | +0.11(+0.53%) |
Jan 23, 2018 | 20.70 | 20.80 | 20.64 | 20.71 | 383,143 | -0.09(-0.44%) |
Jan 22, 2018 | 20.76 | 20.84 | 20.72 | 20.81 | 655,863 | -0.01(-0.04%) |
Jan 19, 2018 | 20.77 | 20.83 | 20.74 | 20.81 | 653,347 | +0.11(+0.53%) |
Jan 18, 2018 | 20.68 | 20.74 | 20.62 | 20.70 | 456,351 | +0.20(+0.99%) |
Jan 17, 2018 | 20.48 | 20.57 | 20.39 | 20.50 | 280,539 | +0.02(+0.09%) |
Jan 16, 2018 | 20.47 | 20.56 | 20.45 | 20.48 | 521,695 | -0.07(-0.36%) |
Jan 12, 2018 | 20.56 | 20.56 | 20.56 | 0 | -0.05(-0.22%) | |
Jan 11, 2018 | 20.73 | 20.76 | 20.56 | 20.60 | 578,490 | -0.09(-0.45%) |
Jan 10, 2018 | 20.67 | 20.69 | 1,429,553 | +0.04(+0.18%) | ||
Jan 09, 2018 | 20.52 | 20.69 | 20.52 | 20.66 | 771,398 | +0.28(+1.36%) |
Jan 08, 2018 | 20.32 | 20.44 | 20.32 | 20.38 | 238,413 | +0.00(+0.00%) |
Jan 05, 2018 | 20.34 | 20.42 | 20.29 | 20.38 | 526,619 | +0.07(+0.36%) |
Jan 04, 2018 | 20.38 | 20.42 | 20.30 | 20.31 | 1,009,334 | +0.00(+0.00%) |
Jan 03, 2018 | 20.32 | 20.40 | 20.28 | 20.31 | 406,025 | -0.09(-0.45%) |
Jan 02, 2018 | 20.22 | 20.46 | 20.22 | 20.40 | 351,680 | +0.22(+1.10%) |
Dec 29, 2017 | 20.18 | 20.18 | 20.18 | 0 | -0.02(-0.09%) | |
Dec 28, 2017 | 20.22 | 20.25 | 20.19 | 20.20 | 557,227 | +0.01(+0.05%) |
Dec 27, 2017 | 20.35 | 20.36 | 20.15 | 20.19 | 462,800 | -0.26(-1.26%) |
Dec 26, 2017 | 20.47 | 20.50 | 20.38 | 20.45 | 262,475 | -0.07(-0.36%) |
Dec 22, 2017 | 20.52 | 20.55 | 20.50 | 20.52 | 392,314 | -0.04(-0.18%) |
Dec 21, 2017 | 20.64 | 20.64 | 20.50 | 20.56 | 872,940 | -0.10(-0.49%) |
Dec 20, 2017 | 20.65 | 20.69 | 20.57 | 20.66 | 578,873 | +0.24(+1.17%) |
Dec 19, 2017 | 20.31 | 20.50 | 20.30 | 20.42 | 717,080 | +0.23(+1.14%) |
Dec 18, 2017 | 20.04 | 20.22 | 20.04 | 20.19 | 438,454 | +0.19(+0.97%) |
Dec 15, 2017 | 20.07 | 20.10 | 19.95 | 19.99 | 789,012 | -0.06(-0.28%) |
Dec 14, 2017 | 20.19 | 20.23 | 20.04 | 20.05 | 590,230 | -0.10(-0.50%) |
Dec 13, 2017 | 20.22 | 20.26 | 20.13 | 20.15 | 380,052 | -0.16(-0.77%) |
Dec 12, 2017 | 20.34 | 20.41 | 20.30 | 20.31 | 636,716 | +0.01(+0.05%) |
Dec 11, 2017 | 20.22 | 20.30 | 20.19 | 20.30 | 489,393 | +0.04(+0.18%) |
Dec 08, 2017 | 20.26 | 20.32 | 20.23 | 20.26 | 227,600 | +0.04(+0.18%) |
Dec 07, 2017 | 20.05 | 20.30 | 20.02 | 20.22 | 743,792 | +0.13(+0.64%) |
Dec 06, 2017 | 20.05 | 20.10 | 20.01 | 20.10 | 426,019 | -0.06(-0.32%) |
Dec 05, 2017 | 20.29 | 20.29 | 20.12 | 20.16 | 683,513 | -0.09(-0.46%) |
Dec 04, 2017 | 20.36 | 20.37 | 20.24 | 20.25 | 439,850 | -0.01(-0.05%) |