Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.01 | 19.21 | 18.70 | 19.11 | 41,465 | -0.07(-0.36%) |
Nov 29, 2018 | 19.29 | 19.29 | 19.06 | 19.18 | 89,858 | -0.13(-0.67%) |
Nov 28, 2018 | 19.05 | 19.36 | 18.99 | 19.31 | 13,584 | +0.34(+1.78%) |
Nov 27, 2018 | 18.86 | 18.97 | 18.86 | 18.97 | 10,838 | +0.10(+0.55%) |
Nov 26, 2018 | 18.87 | 18.95 | 18.82 | 18.87 | 34,406 | +0.20(+1.07%) |
Nov 23, 2018 | 18.60 | 18.67 | 18.60 | 18.67 | 3,455 | -0.17(-0.92%) |
Nov 21, 2018 | 18.84 | 18.84 | 18.84 | 0 | +0.36(+1.93%) | |
Nov 20, 2018 | 18.56 | 18.65 | 18.48 | 18.48 | 55,161 | -0.39(-2.07%) |
Nov 19, 2018 | 18.98 | 18.99 | 18.78 | 18.87 | 80,525 | -0.25(-1.32%) |
Nov 16, 2018 | 18.94 | 19.13 | 18.91 | 19.13 | 17,161 | +0.08(+0.41%) |
Nov 15, 2018 | 18.87 | 19.14 | 18.82 | 19.05 | 16,774 | +0.30(+1.57%) |
Nov 14, 2018 | 18.80 | 18.82 | 18.62 | 18.75 | 34,562 | +0.01(+0.05%) |
Nov 13, 2018 | 18.68 | 18.89 | 18.64 | 18.74 | 18,863 | +0.22(+1.17%) |
Nov 12, 2018 | 18.86 | 18.86 | 18.51 | 18.53 | 67,641 | -0.24(-1.30%) |
Nov 09, 2018 | 18.82 | 18.82 | 18.63 | 18.77 | 166,782 | -0.26(-1.37%) |
Nov 08, 2018 | 19.14 | 19.33 | 18.91 | 19.03 | 252,678 | -0.30(-1.57%) |
Nov 07, 2018 | 19.24 | 19.43 | 19.16 | 19.33 | 16,770 | +0.20(+1.04%) |
Nov 06, 2018 | 19.05 | 19.14 | 18.94 | 19.14 | 18,162 | +0.05(+0.27%) |
Nov 05, 2018 | 19.01 | 19.14 | 19.01 | 19.08 | 19,023 | +0.01(+0.05%) |
Nov 02, 2018 | 19.16 | 19.25 | 18.95 | 19.07 | 11,172 | +0.17(+0.92%) |
Nov 01, 2018 | 18.61 | 18.96 | 18.60 | 18.90 | 9,390 | +0.40(+2.16%) |
Oct 31, 2018 | 18.43 | 18.55 | 18.43 | 18.50 | 17,053 | +0.34(+1.86%) |
Oct 30, 2018 | 17.95 | 18.29 | 17.95 | 18.16 | 22,347 | +0.28(+1.55%) |
Oct 29, 2018 | 18.31 | 18.31 | 17.73 | 17.88 | 13,829 | -0.30(-1.67%) |
Oct 26, 2018 | 18.12 | 18.28 | 18.02 | 18.19 | 34,093 | -0.22(-1.18%) |
Oct 25, 2018 | 18.23 | 18.48 | 18.23 | 18.41 | 38,012 | +0.34(+1.87%) |
Oct 24, 2018 | 18.53 | 18.53 | 18.05 | 18.07 | 9,267 | -0.54(-2.89%) |
Oct 23, 2018 | 18.44 | 18.65 | 18.27 | 18.61 | 26,469 | -0.19(-1.02%) |
Oct 22, 2018 | 18.85 | 18.85 | 18.73 | 18.80 | 12,577 | +0.16(+0.84%) |
Oct 19, 2018 | 18.66 | 18.76 | 18.54 | 18.64 | 15,779 | +0.25(+1.37%) |
Oct 18, 2018 | 18.68 | 18.68 | 18.39 | 18.39 | 12,636 | -0.46(-2.44%) |
Oct 17, 2018 | 18.93 | 18.93 | 18.81 | 18.85 | 4,345 | -0.15(-0.78%) |
Oct 16, 2018 | 18.81 | 19.01 | 18.81 | 19.00 | 13,112 | +0.36(+1.96%) |
Oct 15, 2018 | 18.67 | 18.80 | 18.63 | 18.63 | 46,095 | -0.22(-1.15%) |
Oct 12, 2018 | 18.97 | 18.97 | 18.74 | 18.85 | 14,512 | +0.38(+2.07%) |
Oct 11, 2018 | 18.56 | 18.61 | 18.33 | 18.47 | 31,229 | -0.28(-1.48%) |
Oct 10, 2018 | 19.15 | 19.15 | 18.63 | 18.74 | 20,480 | -0.48(-2.49%) |
Oct 09, 2018 | 19.09 | 19.25 | 19.07 | 19.22 | 24,671 | -0.08(-0.40%) |
Oct 08, 2018 | 19.14 | 19.31 | 19.12 | 19.30 | 13,783 | +0.04(+0.23%) |
Oct 05, 2018 | 19.35 | 19.38 | 19.21 | 19.26 | 5,298 | -0.18(-0.94%) |
Oct 04, 2018 | 19.66 | 19.66 | 19.32 | 19.44 | 20,096 | -0.30(-1.50%) |
Oct 03, 2018 | 19.93 | 19.96 | 19.69 | 19.73 | 11,094 | -0.16(-0.79%) |
Oct 02, 2018 | 19.86 | 19.93 | 19.86 | 19.89 | 23,131 | -0.15(-0.74%) |
Oct 01, 2018 | 20.12 | 20.12 | 20.04 | 20.04 | 12,835 | +0.00(+0.00%) |
Sep 28, 2018 | 20.06 | 20.09 | 19.97 | 20.04 | 9,675 | -0.08(-0.41%) |
Sep 27, 2018 | 20.16 | 20.21 | 20.08 | 20.12 | 25,398 | +0.03(+0.15%) |
Sep 26, 2018 | 20.15 | 20.27 | 20.07 | 20.09 | 9,095 | -0.03(-0.17%) |
Sep 25, 2018 | 20.14 | 20.14 | 20.05 | 20.12 | 4,862 | +0.09(+0.43%) |
Sep 24, 2018 | 20.09 | 20.09 | 19.98 | 20.04 | 4,335 | -0.17(-0.86%) |
Sep 21, 2018 | 20.15 | 20.26 | 20.15 | 20.21 | 13,360 | +0.06(+0.30%) |
Sep 20, 2018 | 20.14 | 20.16 | 20.07 | 20.15 | 23,617 | +0.19(+0.96%) |
Sep 19, 2018 | 19.84 | 20.02 | 19.84 | 19.96 | 12,861 | +0.14(+0.70%) |
Sep 18, 2018 | 19.74 | 19.85 | 19.74 | 19.82 | 22,061 | +0.19(+0.97%) |
Sep 17, 2018 | 19.73 | 19.74 | 19.61 | 19.63 | 9,520 | -0.23(-1.14%) |
Sep 14, 2018 | 19.84 | 19.90 | 19.75 | 19.86 | 9,099 | +0.12(+0.62%) |
Sep 13, 2018 | 19.78 | 19.82 | 19.69 | 19.73 | 29,201 | +0.16(+0.80%) |
Sep 12, 2018 | 19.40 | 19.68 | 19.40 | 19.58 | 319,874 | +0.07(+0.36%) |
Sep 11, 2018 | 19.45 | 19.59 | 19.43 | 19.51 | 7,730 | +0.01(+0.04%) |
Sep 10, 2018 | 19.91 | 19.91 | 19.50 | 19.50 | 17,481 | -0.37(-1.88%) |
Sep 07, 2018 | 19.79 | 19.87 | 19.71 | 19.87 | 27,528 | +0.06(+0.31%) |
Sep 06, 2018 | 19.86 | 19.95 | 19.75 | 19.81 | 7,600 | -0.04(-0.23%) |
Sep 05, 2018 | 19.84 | 19.88 | 19.73 | 19.86 | 31,223 | -0.19(-0.95%) |
Sep 04, 2018 | 20.14 | 20.14 | 19.97 | 20.05 | 7,292 | -0.35(-1.70%) |
Aug 31, 2018 | 20.39 | 20.39 | 20.39 | 0 | +0.09(+0.43%) | |
Aug 30, 2018 | 20.44 | 20.44 | 20.31 | 20.31 | 5,861 | -0.29(-1.39%) |
Aug 29, 2018 | 20.33 | 20.65 | 20.33 | 20.59 | 9,215 | +0.16(+0.81%) |
Aug 28, 2018 | 20.59 | 20.59 | 20.42 | 20.43 | 14,149 | -0.12(-0.59%) |
Aug 27, 2018 | 20.41 | 20.58 | 20.41 | 20.55 | 15,532 | +0.30(+1.50%) |
Aug 24, 2018 | 20.28 | 20.31 | 20.23 | 20.25 | 8,177 | +0.17(+0.86%) |
Aug 23, 2018 | 20.27 | 20.27 | 20.07 | 20.07 | 4,687 | -0.24(-1.20%) |
Aug 22, 2018 | 20.13 | 20.33 | 20.13 | 20.32 | 631,522 | +0.23(+1.12%) |
Aug 21, 2018 | 19.99 | 20.17 | 19.99 | 20.09 | 16,407 | +0.21(+1.07%) |
Aug 20, 2018 | 19.84 | 19.92 | 19.83 | 19.88 | 8,377 | +0.11(+0.54%) |
Aug 17, 2018 | 19.60 | 19.80 | 19.60 | 19.77 | 7,832 | +0.09(+0.44%) |
Aug 16, 2018 | 19.79 | 19.79 | 19.66 | 19.68 | 32,475 | +0.12(+0.62%) |
Aug 15, 2018 | 19.60 | 19.62 | 19.42 | 19.56 | 23,205 | -0.39(-1.96%) |
Aug 14, 2018 | 20.01 | 20.01 | 19.88 | 19.95 | 36,347 | +0.00(+0.00%) |
Aug 13, 2018 | 19.98 | 20.08 | 19.93 | 19.95 | 16,258 | -0.27(-1.33%) |
Aug 10, 2018 | 20.10 | 20.34 | 20.10 | 20.22 | 11,863 | -0.21(-1.02%) |
Aug 09, 2018 | 20.45 | 20.50 | 20.43 | 20.43 | 8,561 | +0.02(+0.09%) |
Aug 08, 2018 | 20.34 | 20.41 | 20.32 | 20.41 | 4,829 | +0.10(+0.47%) |
Aug 07, 2018 | 20.43 | 20.45 | 20.32 | 20.32 | 24,740 | +0.04(+0.21%) |
Aug 06, 2018 | 20.37 | 20.37 | 20.26 | 20.27 | 10,937 | -0.01(-0.04%) |
Aug 03, 2018 | 20.33 | 20.37 | 20.28 | 20.28 | 16,125 | +0.08(+0.39%) |
Aug 02, 2018 | 19.97 | 20.27 | 19.97 | 20.20 | 16,607 | -0.18(-0.89%) |
Aug 01, 2018 | 20.43 | 20.47 | 20.31 | 20.38 | 3,751 | -0.13(-0.64%) |
Jul 31, 2018 | 20.48 | 20.59 | 20.46 | 20.52 | 14,401 | +0.11(+0.55%) |
Jul 30, 2018 | 20.36 | 20.54 | 20.36 | 20.40 | 7,345 | -0.03(-0.17%) |
Jul 27, 2018 | 20.46 | 20.62 | 20.39 | 20.44 | 52,983 | -0.03(-0.13%) |
Jul 26, 2018 | 20.53 | 20.53 | 20.46 | 20.46 | 10,545 | -0.26(-1.26%) |
Jul 25, 2018 | 20.29 | 20.73 | 20.29 | 20.72 | 38,832 | +0.33(+1.62%) |
Jul 24, 2018 | 20.32 | 20.49 | 20.32 | 20.39 | 25,440 | +0.24(+1.21%) |
Jul 23, 2018 | 20.06 | 20.24 | 20.06 | 20.15 | 86,616 | -0.09(-0.43%) |
Jul 20, 2018 | 20.25 | 20.29 | 20.22 | 20.24 | 8,245 | +0.20(+1.00%) |
Jul 19, 2018 | 20.02 | 20.13 | 19.97 | 20.04 | 48,615 | -0.16(-0.77%) |
Jul 18, 2018 | 20.25 | 20.26 | 20.13 | 20.19 | 68,490 | -0.04(-0.21%) |
Jul 17, 2018 | 20.19 | 20.31 | 20.13 | 20.24 | 61,557 | +0.07(+0.34%) |
Jul 16, 2018 | 20.13 | 20.20 | 20.07 | 20.17 | 11,135 | -0.11(-0.56%) |
Jul 13, 2018 | 20.27 | 20.30 | 20.25 | 20.28 | 17,075 | +0.01(+0.04%) |
Jul 12, 2018 | 20.29 | 20.29 | 20.20 | 20.27 | 28,003 | +0.20(+0.99%) |
Jul 11, 2018 | 20.11 | 20.11 | 20.02 | 20.07 | 38,096 | -0.14(-0.71%) |
Jul 10, 2018 | 20.30 | 20.31 | 20.16 | 20.22 | 5,403 | -0.16(-0.78%) |
Jul 09, 2018 | 20.28 | 20.38 | 20.25 | 20.38 | 10,452 | +0.34(+1.69%) |
Jul 06, 2018 | 19.74 | 20.09 | 19.74 | 20.04 | 13,750 | +0.16(+0.81%) |
Jul 05, 2018 | 20.00 | 20.00 | 19.83 | 19.88 | 6,309 | +0.06(+0.28%) |
Jul 03, 2018 | 19.82 | 19.82 | 19.82 | 0 | -0.12(-0.61%) | |
Jul 02, 2018 | 19.99 | 20.02 | 19.81 | 19.94 | 12,528 | -0.17(-0.82%) |
Jun 29, 2018 | 19.91 | 20.14 | 19.91 | 20.11 | 88,737 | +0.31(+1.58%) |
Jun 28, 2018 | 19.61 | 19.82 | 19.61 | 19.79 | 15,761 | +0.06(+0.31%) |
Jun 27, 2018 | 19.86 | 19.97 | 19.70 | 19.73 | 504,908 | -0.22(-1.11%) |
Jun 26, 2018 | 20.05 | 20.05 | 19.91 | 19.96 | 28,455 | -0.10(-0.50%) |
Jun 25, 2018 | 20.03 | 20.06 | 19.93 | 20.06 | 9,302 | -0.26(-1.28%) |
Jun 22, 2018 | 20.34 | 20.37 | 20.26 | 20.32 | 10,145 | +0.16(+0.82%) |
Jun 21, 2018 | 20.30 | 20.40 | 20.10 | 20.15 | 22,338 | -0.29(-1.40%) |
Jun 20, 2018 | 20.30 | 20.47 | 20.30 | 20.44 | 42,418 | +0.07(+0.34%) |
Jun 19, 2018 | 20.32 | 20.38 | 20.11 | 20.37 | 20,380 | -0.07(-0.34%) |
Jun 18, 2018 | 20.54 | 20.54 | 20.35 | 20.44 | 14,472 | -0.34(-1.63%) |
Jun 15, 2018 | 20.78 | 20.61 | 20.78 | 14,277 | -0.04(-0.21%) | |
Jun 14, 2018 | 20.84 | 20.87 | 20.80 | 20.82 | 25,426 | -0.04(-0.21%) |
Jun 13, 2018 | 20.91 | 21.03 | 20.84 | 20.86 | 9,004 | -0.13(-0.62%) |
Jun 12, 2018 | 20.99 | 20.99 | 20.94 | 20.99 | 24,731 | +0.01(+0.04%) |
Jun 11, 2018 | 20.97 | 21.07 | 20.97 | 20.98 | 24,697 | -0.05(-0.25%) |
Jun 08, 2018 | 20.89 | 21.04 | 20.87 | 21.04 | 14,633 | -0.02(-0.08%) |
Jun 07, 2018 | 21.24 | 21.24 | 20.98 | 21.05 | 106,967 | -0.22(-1.02%) |
Jun 06, 2018 | 21.27 | 21.10 | 21.27 | 44,452 | +0.23(+1.07%) | |
Jun 05, 2018 | 21.12 | 21.16 | 20.96 | 21.05 | 18,718 | -0.11(-0.53%) |
Jun 04, 2018 | 21.11 | 21.16 | 21.09 | 21.16 | 4,285 | +0.27(+1.28%) |
Jun 01, 2018 | 20.87 | 20.93 | 20.81 | 20.89 | 11,392 | +0.21(+1.02%) |
May 31, 2018 | 20.66 | 20.69 | 20.53 | 20.68 | 60,190 | +0.06(+0.29%) |
May 30, 2018 | 20.47 | 20.65 | 20.47 | 20.62 | 7,327 | -0.03(-0.13%) |
May 29, 2018 | 20.70 | 20.73 | 20.52 | 20.65 | 37,823 | -0.30(-1.41%) |
May 25, 2018 | 20.94 | 20.94 | 20.94 | 0 | +0.06(+0.29%) | |
May 24, 2018 | 20.94 | 20.94 | 20.76 | 20.88 | 20,645 | -0.10(-0.50%) |
May 23, 2018 | 20.86 | 21.03 | 20.83 | 20.98 | 18,556 | -0.07(-0.33%) |
May 22, 2018 | 21.09 | 21.21 | 21.03 | 21.05 | 113,126 | -0.06(-0.29%) |
May 21, 2018 | 21.24 | 21.38 | 21.05 | 21.11 | 1,250,272 | +0.00(+0.00%) |
May 18, 2018 | 21.05 | 21.12 | 20.94 | 21.11 | 292,802 | -0.05(-0.25%) |
May 17, 2018 | 21.14 | 21.25 | 21.10 | 21.17 | 14,237 | -0.12(-0.57%) |
May 16, 2018 | 21.14 | 21.39 | 21.14 | 21.29 | 632,670 | +0.23(+1.11%) |
May 15, 2018 | 21.04 | 21.05 | 20.92 | 21.05 | 10,236 | -0.27(-1.26%) |
May 14, 2018 | 21.38 | 21.39 | 21.32 | 21.32 | 11,572 | +0.07(+0.32%) |
May 11, 2018 | 21.31 | 21.31 | 21.18 | 21.25 | 12,145 | +0.08(+0.37%) |
May 10, 2018 | 21.08 | 21.25 | 21.08 | 21.18 | 14,790 | +0.16(+0.79%) |
May 09, 2018 | 21.01 | 21.01 | 20.88 | 21.01 | 7,531 | +0.16(+0.75%) |
May 08, 2018 | 20.76 | 20.89 | 20.76 | 20.85 | 20,628 | +0.10(+0.46%) |
May 07, 2018 | 20.73 | 20.84 | 20.70 | 20.76 | 11,641 | -0.05(-0.25%) |
May 04, 2018 | 20.63 | 20.86 | 20.63 | 20.81 | 20,898 | +0.11(+0.54%) |
May 03, 2018 | 20.73 | 20.84 | 20.54 | 20.70 | 18,630 | -0.09(-0.42%) |
May 02, 2018 | 20.83 | 20.96 | 20.78 | 20.78 | 1,502,535 | -0.11(-0.54%) |
May 01, 2018 | 20.78 | 20.90 | 20.70 | 20.90 | 38,403 | -0.05(-0.25%) |
Apr 30, 2018 | 20.96 | 21.18 | 20.91 | 20.95 | 30,765 | -0.04(-0.21%) |
Apr 27, 2018 | 20.96 | 21.04 | 20.91 | 20.99 | 9,170 | +0.02(+0.08%) |
Apr 26, 2018 | 20.85 | 20.98 | 20.80 | 20.98 | 11,232 | +0.29(+1.38%) |
Apr 25, 2018 | 20.81 | 20.81 | 20.61 | 20.69 | 22,638 | -0.10(-0.50%) |
Apr 24, 2018 | 21.02 | 21.06 | 20.72 | 20.79 | 25,931 | -0.15(-0.70%) |
Apr 23, 2018 | 20.88 | 20.99 | 20.85 | 20.94 | 15,346 | -0.02(-0.08%) |
Apr 20, 2018 | 21.03 | 21.03 | 20.87 | 20.96 | 21,715 | -0.13(-0.62%) |
Apr 19, 2018 | 21.20 | 21.20 | 21.07 | 21.09 | 7,917 | -0.05(-0.25%) |
Apr 18, 2018 | 21.17 | 21.23 | 21.06 | 21.14 | 20,389 | +0.06(+0.29%) |
Apr 17, 2018 | 21.00 | 21.08 | 20.89 | 21.08 | 23,943 | +0.08(+0.37%) |
Apr 16, 2018 | 20.97 | 21.05 | 20.97 | 21.00 | 16,636 | -0.04(-0.21%) |
Apr 13, 2018 | 21.20 | 21.20 | 21.03 | 21.05 | 28,044 | -0.22(-1.02%) |
Apr 12, 2018 | 21.18 | 21.26 | 21.18 | 21.26 | 7,672 | +0.09(+0.41%) |
Apr 11, 2018 | 21.11 | 21.27 | 21.11 | 21.18 | 13,198 | -0.01(-0.04%) |
Apr 10, 2018 | 21.12 | 21.18 | 21.00 | 21.18 | 8,906 | +0.39(+1.88%) |
Apr 09, 2018 | 20.93 | 20.95 | 20.78 | 20.79 | 42,525 | +0.17(+0.84%) |
Apr 06, 2018 | 20.92 | 20.92 | 20.58 | 20.62 | 81,327 | -0.36(-1.74%) |
Apr 05, 2018 | 21.07 | 21.07 | 20.95 | 20.98 | 14,493 | +0.10(+0.50%) |
Apr 04, 2018 | 20.55 | 20.89 | 20.55 | 20.88 | 562,010 | +0.03(+0.13%) |
Apr 03, 2018 | 20.86 | 20.87 | 20.69 | 20.85 | 121,266 | +0.20(+0.97%) |
Apr 02, 2018 | 20.78 | 21.02 | 20.53 | 20.65 | 84,095 | -0.47(-2.22%) |
Mar 29, 2018 | 21.12 | 21.12 | 21.12 | 0 | +0.34(+1.63%) | |
Mar 28, 2018 | 20.69 | 20.80 | 20.66 | 20.78 | 30,853 | -0.05(-0.25%) |
Mar 27, 2018 | 21.11 | 21.23 | 20.84 | 20.84 | 6,490 | -0.33(-1.56%) |
Mar 26, 2018 | 21.14 | 21.29 | 20.88 | 21.17 | 33,385 | +0.48(+2.31%) |
Mar 23, 2018 | 21.08 | 21.15 | 20.69 | 20.69 | 17,094 | -0.38(-1.81%) |
Mar 22, 2018 | 21.47 | 21.47 | 21.07 | 21.07 | 34,912 | -0.71(-3.27%) |
Mar 21, 2018 | 21.62 | 21.87 | 21.58 | 21.78 | 74,916 | +0.16(+0.72%) |
Mar 20, 2018 | 21.54 | 21.69 | 21.54 | 21.63 | 8,207 | +0.14(+0.65%) |
Mar 19, 2018 | 21.54 | 21.54 | 21.35 | 21.49 | 28,180 | -0.10(-0.48%) |
Mar 16, 2018 | 21.69 | 21.70 | 21.56 | 21.59 | 14,353 | -0.04(-0.20%) |
Mar 15, 2018 | 21.73 | 21.75 | 21.64 | 21.64 | 13,044 | +0.00(+0.00%) |
Mar 14, 2018 | 21.74 | 21.74 | 21.64 | 21.64 | 6,571 | +0.01(+0.04%) |
Mar 13, 2018 | 21.86 | 21.96 | 21.57 | 21.63 | 14,034 | -0.26(-1.19%) |
Mar 12, 2018 | 21.66 | 21.90 | 21.66 | 21.89 | 11,939 | +0.16(+0.76%) |
Mar 09, 2018 | 21.46 | 21.72 | 21.46 | 21.72 | 9,341 | +0.34(+1.58%) |
Mar 08, 2018 | 21.36 | 21.43 | 21.34 | 21.38 | 13,449 | +0.07(+0.33%) |
Mar 07, 2018 | 21.35 | 21.31 | 34,450 | +0.06(+0.29%) | ||
Mar 06, 2018 | 21.49 | 21.49 | 21.25 | 21.25 | 15,503 | +0.06(+0.29%) |
Mar 05, 2018 | 21.05 | 21.21 | 20.97 | 21.19 | 8,676 | +0.06(+0.29%) |
Mar 02, 2018 | 20.90 | 21.14 | 20.87 | 21.13 | 65,938 | +0.03(+0.12%) |
Mar 01, 2018 | 21.32 | 21.42 | 20.99 | 21.11 | 119,244 | -0.01(-0.04%) |
Feb 28, 2018 | 21.45 | 21.45 | 21.11 | 21.11 | 93,283 | -0.38(-1.78%) |
Feb 27, 2018 | 21.70 | 21.70 | 21.47 | 21.50 | 12,834 | -0.39(-1.79%) |
Feb 26, 2018 | 21.88 | 21.96 | 21.74 | 21.89 | 14,496 | +0.05(+0.24%) |
Feb 23, 2018 | 21.58 | 21.84 | 21.58 | 21.84 | 17,173 | +0.34(+1.58%) |
Feb 22, 2018 | 21.42 | 21.67 | 21.42 | 21.50 | 24,871 | -0.06(-0.26%) |
Feb 21, 2018 | 21.72 | 21.89 | 21.55 | 21.55 | 8,367 | +0.01(+0.06%) |
Feb 20, 2018 | 21.42 | 21.54 | 21.37 | 21.54 | 6,598 | -0.11(-0.52%) |
Feb 16, 2018 | 21.65 | 21.65 | 21.65 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 21.64 | 21.70 | 21.40 | 21.65 | 108,655 | +0.23(+1.05%) |
Feb 14, 2018 | 21.05 | 21.45 | 21.05 | 21.43 | 15,168 | +0.33(+1.56%) |
Feb 13, 2018 | 20.85 | 21.13 | 20.85 | 21.10 | 22,891 | +0.33(+1.59%) |
Feb 12, 2018 | 20.91 | 20.96 | 20.73 | 20.77 | 11,905 | +0.19(+0.93%) |
Feb 09, 2018 | 20.63 | 20.70 | 20.14 | 20.58 | 120,053 | +0.16(+0.77%) |
Feb 08, 2018 | 21.23 | 21.23 | 20.42 | 20.42 | 42,850 | -0.81(-3.81%) |
Feb 07, 2018 | 21.25 | 21.47 | 21.12 | 21.23 | 15,706 | -0.41(-1.92%) |
Feb 06, 2018 | 21.00 | 21.75 | 21.00 | 21.64 | 84,941 | +0.31(+1.47%) |
Feb 05, 2018 | 21.71 | 21.92 | 21.19 | 21.33 | 56,727 | -0.47(-2.15%) |
Feb 02, 2018 | 22.04 | 22.04 | 21.73 | 21.80 | 30,502 | -0.41(-1.84%) |
Feb 01, 2018 | 22.20 | 22.30 | 22.20 | 22.21 | 10,841 | -0.12(-0.54%) |
Jan 31, 2018 | 22.40 | 22.47 | 22.25 | 22.33 | 27,018 | +0.06(+0.25%) |
Jan 30, 2018 | 22.25 | 22.29 | 22.18 | 22.27 | 16,971 | -0.26(-1.16%) |
Jan 29, 2018 | 22.64 | 22.68 | 22.54 | 22.54 | 27,877 | -0.32(-1.38%) |
Jan 26, 2018 | 22.71 | 22.85 | 22.65 | 22.85 | 99,607 | +0.27(+1.19%) |
Jan 25, 2018 | 22.61 | 22.69 | 22.50 | 22.58 | 45,829 | +0.00(+0.00%) |
Jan 24, 2018 | 22.54 | 22.64 | 22.43 | 22.58 | 21,519 | +0.06(+0.27%) |
Jan 23, 2018 | 22.30 | 22.52 | 22.30 | 22.52 | 33,147 | +0.16(+0.70%) |
Jan 22, 2018 | 22.32 | 22.36 | 22.22 | 22.36 | 39,591 | +0.10(+0.43%) |
Jan 19, 2018 | 22.25 | 22.27 | 22.14 | 22.27 | 26,907 | +0.10(+0.47%) |
Jan 18, 2018 | 22.07 | 22.19 | 22.04 | 22.17 | 13,735 | +0.10(+0.47%) |
Jan 17, 2018 | 21.98 | 22.18 | 21.98 | 22.06 | 44,843 | +0.16(+0.75%) |
Jan 16, 2018 | 22.03 | 22.10 | 21.85 | 21.90 | 67,278 | -0.03(-0.16%) |
Jan 12, 2018 | 21.93 | 21.93 | 21.93 | 0 | +0.16(+0.72%) | |
Jan 11, 2018 | 21.57 | 21.78 | 21.57 | 21.77 | 56,173 | +0.13(+0.60%) |
Jan 10, 2018 | 21.64 | 21.71 | 21.57 | 21.64 | 35,661 | -0.18(-0.84%) |
Jan 09, 2018 | 21.67 | 21.84 | 21.64 | 21.83 | 23,167 | +0.03(+0.12%) |
Jan 08, 2018 | 21.72 | 21.82 | 21.65 | 21.80 | 247,474 | +0.04(+0.20%) |
Jan 05, 2018 | 21.60 | 21.76 | 21.60 | 21.76 | 19,839 | +0.22(+1.01%) |
Jan 04, 2018 | 21.53 | 21.59 | 21.45 | 21.54 | 543,202 | +0.05(+0.24%) |
Jan 03, 2018 | 21.39 | 21.49 | 21.33 | 21.49 | 30,785 | +0.18(+0.86%) |
Jan 02, 2018 | 21.31 | 21.13 | 21.31 | 30,775 | +0.39(+1.87%) | |
Dec 29, 2017 | 20.91 | 20.91 | 20.91 | 0 | +0.05(+0.25%) | |
Dec 28, 2017 | 20.86 | 20.86 | 20.79 | 20.86 | 32,292 | +0.16(+0.80%) |
Dec 27, 2017 | 20.60 | 20.74 | 20.60 | 20.70 | 69,950 | +0.06(+0.29%) |
Dec 26, 2017 | 20.65 | 20.65 | 20.59 | 20.64 | 8,728 | -0.04(-0.21%) |
Dec 22, 2017 | 20.67 | 20.70 | 20.63 | 20.68 | 27,615 | +0.09(+0.42%) |
Dec 21, 2017 | 20.57 | 20.64 | 20.54 | 20.59 | 24,208 | +0.11(+0.55%) |
Dec 20, 2017 | 20.52 | 20.78 | 20.40 | 20.48 | 750,307 | +0.09(+0.43%) |
Dec 19, 2017 | 20.50 | 20.50 | 20.39 | 20.39 | 43,791 | -0.11(-0.54%) |
Dec 18, 2017 | 20.40 | 20.54 | 20.40 | 20.51 | 16,212 | +0.21(+1.01%) |
Dec 15, 2017 | 20.38 | 20.38 | 20.29 | 20.30 | 14,340 | -0.09(-0.42%) |
Dec 14, 2017 | 20.44 | 20.46 | 20.36 | 20.39 | 22,740 | -0.06(-0.29%) |
Dec 13, 2017 | 20.31 | 20.50 | 20.31 | 20.45 | 6,922 | +0.13(+0.63%) |
Dec 12, 2017 | 20.27 | 20.37 | 20.21 | 20.32 | 20,989 | -0.09(-0.42%) |
Dec 11, 2017 | 20.30 | 20.44 | 20.30 | 20.40 | 29,320 | +0.14(+0.68%) |
Dec 08, 2017 | 20.26 | 20.32 | 20.20 | 20.27 | 54,874 | +0.16(+0.81%) |
Dec 07, 2017 | 20.00 | 20.16 | 20.00 | 20.10 | 34,434 | +0.03(+0.13%) |
Dec 06, 2017 | 20.04 | 20.08 | 19.96 | 20.08 | 26,404 | -0.15(-0.76%) |
Dec 05, 2017 | 20.23 | 20.38 | 20.23 | 20.23 | 44,218 | -0.05(-0.25%) |
Dec 04, 2017 | 20.36 | 20.42 | 20.28 | 20.28 | 8,824 | +0.01(+0.04%) |