Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.44 | 23.59 | 23.44 | 23.52 | 44,466 | -0.04(-0.18%) |
Nov 29, 2018 | 23.44 | 23.65 | 23.39 | 23.57 | 67,542 | +0.00(+0.00%) |
Nov 28, 2018 | 23.30 | 23.59 | 23.16 | 23.57 | 79,383 | +0.19(+0.80%) |
Nov 27, 2018 | 23.34 | 23.39 | 23.21 | 23.38 | 101,365 | +0.14(+0.59%) |
Nov 26, 2018 | 23.25 | 23.43 | 23.16 | 23.24 | 122,536 | +0.10(+0.44%) |
Nov 23, 2018 | 23.23 | 23.24 | 23.09 | 23.14 | 14,665 | -0.05(-0.22%) |
Nov 21, 2018 | 23.19 | 23.19 | 23.19 | 0 | +0.12(+0.52%) | |
Nov 20, 2018 | 23.04 | 23.19 | 23.00 | 23.07 | 193,381 | -0.09(-0.37%) |
Nov 19, 2018 | 23.11 | 23.40 | 23.09 | 23.16 | 177,697 | -0.03(-0.11%) |
Nov 16, 2018 | 23.12 | 23.33 | 23.11 | 23.18 | 109,583 | -0.05(-0.22%) |
Nov 15, 2018 | 23.03 | 23.34 | 22.94 | 23.23 | 86,740 | +0.21(+0.93%) |
Nov 14, 2018 | 22.94 | 23.10 | 22.87 | 23.02 | 140,063 | +0.14(+0.60%) |
Nov 13, 2018 | 23.17 | 23.17 | 22.86 | 22.88 | 100,468 | -0.21(-0.92%) |
Nov 12, 2018 | 23.21 | 23.32 | 23.04 | 23.10 | 145,839 | -0.17(-0.73%) |
Nov 09, 2018 | 23.25 | 23.37 | 23.16 | 23.27 | 96,559 | -0.09(-0.37%) |
Nov 08, 2018 | 23.52 | 23.71 | 23.34 | 23.35 | 60,321 | -0.26(-1.08%) |
Nov 07, 2018 | 23.59 | 23.75 | 23.46 | 23.61 | 158,723 | +0.17(+0.73%) |
Nov 06, 2018 | 23.45 | 23.67 | 23.41 | 23.44 | 280,034 | -0.10(-0.43%) |
Nov 05, 2018 | 23.52 | 23.68 | 23.51 | 23.54 | 120,763 | +0.04(+0.18%) |
Nov 02, 2018 | 23.69 | 23.72 | 23.43 | 23.50 | 101,487 | +0.03(+0.15%) |
Nov 01, 2018 | 23.15 | 23.53 | 23.01 | 23.46 | 144,999 | +0.39(+1.70%) |
Oct 31, 2018 | 23.03 | 23.11 | 22.86 | 23.07 | 91,161 | +0.14(+0.59%) |
Oct 30, 2018 | 22.77 | 22.97 | 22.74 | 22.94 | 142,976 | +0.26(+1.13%) |
Oct 29, 2018 | 22.95 | 23.02 | 22.48 | 22.68 | 198,455 | -0.17(-0.75%) |
Oct 26, 2018 | 22.77 | 22.95 | 22.62 | 22.85 | 302,703 | +0.01(+0.04%) |
Oct 25, 2018 | 22.64 | 23.11 | 22.64 | 22.84 | 234,447 | +0.20(+0.90%) |
Oct 24, 2018 | 22.99 | 23.00 | 22.62 | 22.64 | 129,683 | -0.36(-1.56%) |
Oct 23, 2018 | 22.77 | 23.06 | 22.69 | 23.00 | 112,366 | +0.10(+0.45%) |
Oct 22, 2018 | 23.23 | 23.23 | 22.89 | 22.89 | 73,737 | -0.14(-0.59%) |
Oct 19, 2018 | 23.13 | 23.17 | 22.94 | 23.03 | 74,267 | +0.07(+0.30%) |
Oct 18, 2018 | 23.31 | 23.31 | 22.87 | 22.96 | 162,255 | -0.32(-1.35%) |
Oct 17, 2018 | 23.41 | 23.42 | 23.18 | 23.28 | 122,150 | -0.23(-0.98%) |
Oct 16, 2018 | 23.30 | 23.70 | 23.30 | 23.51 | 106,888 | +0.24(+1.03%) |
Oct 15, 2018 | 23.46 | 23.58 | 23.23 | 23.27 | 153,491 | -0.38(-1.59%) |
Oct 12, 2018 | 23.48 | 23.75 | 23.40 | 23.64 | 111,812 | +0.38(+1.61%) |
Oct 11, 2018 | 23.42 | 23.56 | 23.23 | 23.27 | 181,240 | -0.17(-0.73%) |
Oct 10, 2018 | 23.83 | 24.06 | 23.44 | 23.44 | 165,981 | -0.39(-1.65%) |
Oct 09, 2018 | 23.92 | 24.03 | 23.82 | 23.83 | 55,575 | -0.24(-0.99%) |
Oct 08, 2018 | 23.72 | 24.07 | 23.72 | 24.07 | 109,356 | +0.22(+0.93%) |
Oct 05, 2018 | 24.05 | 24.07 | 23.78 | 23.85 | 109,935 | -0.25(-1.03%) |
Oct 04, 2018 | 24.24 | 24.26 | 23.97 | 24.10 | 100,019 | -0.26(-1.05%) |
Oct 03, 2018 | 24.53 | 24.60 | 24.27 | 24.35 | 45,883 | -0.14(-0.56%) |
Oct 02, 2018 | 24.29 | 24.57 | 24.29 | 24.49 | 82,885 | +0.20(+0.81%) |
Oct 01, 2018 | 24.34 | 24.39 | 24.23 | 24.29 | 106,375 | +0.05(+0.21%) |
Sep 28, 2018 | 24.28 | 24.41 | 24.21 | 24.24 | 76,497 | -0.20(-0.80%) |
Sep 27, 2018 | 24.57 | 24.71 | 24.42 | 24.44 | 124,504 | -0.13(-0.52%) |
Sep 26, 2018 | 24.67 | 24.72 | 24.52 | 24.56 | 81,736 | -0.06(-0.24%) |
Sep 25, 2018 | 24.65 | 24.68 | 24.41 | 24.62 | 78,593 | +0.10(+0.42%) |
Sep 24, 2018 | 24.42 | 24.57 | 24.34 | 24.52 | 315,349 | +0.06(+0.24%) |
Sep 21, 2018 | 24.28 | 24.55 | 23.97 | 24.46 | 219,283 | +0.13(+0.53%) |
Sep 20, 2018 | 23.91 | 24.35 | 23.91 | 24.33 | 153,045 | +0.43(+1.78%) |
Sep 19, 2018 | 23.81 | 23.96 | 23.74 | 23.91 | 93,107 | +0.11(+0.47%) |
Sep 18, 2018 | 23.62 | 23.91 | 23.62 | 23.80 | 98,355 | +0.26(+1.09%) |
Sep 17, 2018 | 23.51 | 23.74 | 23.50 | 23.54 | 58,163 | -0.03(-0.11%) |
Sep 14, 2018 | 23.65 | 23.65 | 23.49 | 23.57 | 53,031 | -0.04(-0.18%) |
Sep 13, 2018 | 23.62 | 23.78 | 23.58 | 23.61 | 277,312 | +0.05(+0.22%) |
Sep 12, 2018 | 23.49 | 23.62 | 23.43 | 23.56 | 134,590 | +0.03(+0.11%) |
Sep 11, 2018 | 23.52 | 23.56 | 23.40 | 23.53 | 101,223 | -0.03(-0.14%) |
Sep 10, 2018 | 23.63 | 23.72 | 23.53 | 23.57 | 151,607 | -0.09(-0.36%) |
Sep 07, 2018 | 23.68 | 23.86 | 23.62 | 23.65 | 120,846 | -0.09(-0.36%) |
Sep 06, 2018 | 23.57 | 23.75 | 23.57 | 23.74 | 132,359 | +0.20(+0.87%) |
Sep 05, 2018 | 23.42 | 23.59 | 23.42 | 23.53 | 284,931 | +0.03(+0.15%) |
Sep 04, 2018 | 23.44 | 23.63 | 23.44 | 23.50 | 186,632 | -0.32(-1.32%) |
Aug 31, 2018 | 23.81 | 23.81 | 23.81 | 0 | +0.36(+1.53%) | |
Aug 30, 2018 | 23.89 | 24.00 | 23.40 | 23.46 | 210,796 | -0.71(-2.93%) |
Aug 29, 2018 | 24.29 | 24.29 | 23.99 | 24.16 | 233,221 | -0.10(-0.42%) |
Aug 28, 2018 | 24.37 | 24.50 | 24.19 | 24.27 | 118,476 | -0.14(-0.56%) |
Aug 27, 2018 | 24.38 | 24.56 | 24.38 | 24.40 | 131,062 | -0.09(-0.38%) |
Aug 24, 2018 | 24.72 | 24.72 | 24.50 | 24.50 | 71,686 | -0.07(-0.28%) |
Aug 23, 2018 | 24.59 | 24.79 | 24.48 | 24.56 | 97,273 | -0.14(-0.55%) |
Aug 22, 2018 | 24.72 | 24.79 | 24.47 | 24.70 | 56,856 | +0.06(+0.24%) |
Aug 21, 2018 | 24.50 | 24.72 | 24.50 | 24.64 | 28,322 | +0.11(+0.45%) |
Aug 20, 2018 | 24.43 | 24.58 | 24.43 | 24.53 | 107,792 | +0.03(+0.10%) |
Aug 17, 2018 | 24.34 | 24.59 | 24.31 | 24.50 | 113,337 | +0.03(+0.14%) |
Aug 16, 2018 | 24.23 | 24.63 | 24.23 | 24.47 | 253,854 | +0.29(+1.20%) |
Aug 15, 2018 | 24.07 | 24.26 | 23.96 | 24.18 | 271,821 | -0.12(-0.49%) |
Aug 14, 2018 | 24.29 | 24.43 | 24.29 | 24.30 | 423,356 | +0.09(+0.39%) |
Aug 13, 2018 | 24.41 | 24.58 | 24.16 | 24.21 | 333,808 | -0.34(-1.39%) |
Aug 10, 2018 | 24.80 | 24.83 | 24.44 | 24.55 | 181,269 | -0.32(-1.30%) |
Aug 09, 2018 | 25.06 | 25.06 | 24.84 | 24.87 | 104,968 | -0.20(-0.82%) |
Aug 08, 2018 | 25.28 | 25.28 | 25.02 | 25.08 | 367,215 | -0.10(-0.41%) |
Aug 07, 2018 | 25.45 | 25.45 | 25.18 | 25.18 | 163,661 | -0.18(-0.71%) |
Aug 06, 2018 | 25.19 | 25.42 | 25.16 | 25.36 | 209,799 | +0.15(+0.61%) |
Aug 03, 2018 | 25.36 | 25.36 | 25.19 | 25.20 | 372,747 | -0.03(-0.14%) |
Aug 02, 2018 | 25.47 | 25.64 | 25.24 | 25.24 | 408,041 | -0.35(-1.37%) |
Aug 01, 2018 | 25.26 | 25.69 | 25.22 | 25.59 | 978,572 | +0.26(+1.01%) |
Jul 31, 2018 | 25.19 | 25.33 | 25.12 | 25.33 | 112,626 | +0.14(+0.57%) |
Jul 30, 2018 | 25.26 | 25.37 | 25.19 | 25.19 | 144,368 | -0.10(-0.40%) |
Jul 27, 2018 | 25.36 | 25.39 | 25.21 | 25.29 | 215,529 | +0.14(+0.58%) |
Jul 26, 2018 | 25.10 | 25.27 | 25.10 | 25.14 | 193,788 | -0.09(-0.34%) |
Jul 25, 2018 | 25.19 | 25.23 | 25.05 | 25.23 | 144,011 | +0.20(+0.78%) |
Jul 24, 2018 | 24.93 | 25.06 | 24.93 | 25.03 | 110,405 | +0.11(+0.44%) |
Jul 23, 2018 | 25.01 | 25.01 | 24.91 | 24.92 | 193,308 | -0.03(-0.14%) |
Jul 20, 2018 | 24.81 | 25.02 | 24.81 | 24.96 | 148,024 | +0.15(+0.62%) |
Jul 19, 2018 | 24.82 | 24.85 | 24.74 | 24.80 | 58,497 | -0.09(-0.38%) |
Jul 18, 2018 | 24.78 | 24.96 | 24.78 | 24.90 | 109,743 | +0.09(+0.34%) |
Jul 17, 2018 | 24.73 | 24.87 | 24.64 | 24.81 | 147,270 | +0.08(+0.31%) |
Jul 16, 2018 | 24.84 | 24.87 | 24.72 | 24.73 | 169,566 | -0.10(-0.41%) |
Jul 13, 2018 | 24.73 | 24.73 | 24.71 | 24.84 | 259,153 | +0.10(+0.41%) |
Jul 12, 2018 | 24.80 | 24.89 | 24.73 | 24.73 | 121,313 | -0.05(-0.21%) |
Jul 11, 2018 | 24.80 | 24.86 | 24.73 | 24.79 | 130,643 | -0.06(-0.24%) |
Jul 10, 2018 | 24.73 | 24.96 | 24.73 | 24.85 | 206,200 | +0.03(+0.10%) |
Jul 09, 2018 | 24.80 | 24.91 | 24.65 | 24.82 | 363,451 | +0.19(+0.76%) |
Jul 06, 2018 | 24.66 | 24.72 | 24.61 | 24.63 | 398,627 | +0.05(+0.21%) |
Jul 05, 2018 | 24.36 | 24.60 | 24.36 | 24.58 | 412,549 | +0.44(+1.84%) |
Jul 03, 2018 | 24.14 | 24.14 | 24.14 | 0 | +0.06(+0.25%) | |
Jul 02, 2018 | 24.35 | 24.35 | 23.82 | 24.08 | 1,084,673 | -0.48(-1.94%) |
Jun 29, 2018 | 24.67 | 24.72 | 24.38 | 24.56 | 147,070 | -0.04(-0.17%) |
Jun 28, 2018 | 24.54 | 24.75 | 24.53 | 24.60 | 178,558 | +0.00(+0.00%) |
Jun 27, 2018 | 25.29 | 25.29 | 24.57 | 24.60 | 237,604 | -0.65(-2.57%) |
Jun 26, 2018 | 25.47 | 25.48 | 25.24 | 25.25 | 172,544 | +0.03(+0.14%) |
Jun 25, 2018 | 25.54 | 25.70 | 25.21 | 25.21 | 167,992 | -0.28(-1.10%) |
Jun 22, 2018 | 25.78 | 25.78 | 25.45 | 25.49 | 170,000 | +0.12(+0.47%) |
Jun 21, 2018 | 25.48 | 25.73 | 25.37 | 25.37 | 266,270 | +0.09(+0.34%) |
Jun 20, 2018 | 25.32 | 25.41 | 25.19 | 25.29 | 357,095 | +0.00(+0.00%) |
Jun 19, 2018 | 25.29 | 25.35 | 25.07 | 25.29 | 335,061 | -0.10(-0.39%) |
Jun 18, 2018 | 25.33 | 25.46 | 25.15 | 25.39 | 357,409 | -0.12(-0.49%) |
Jun 15, 2018 | 25.74 | 25.46 | 25.51 | 132,920 | -0.23(-0.90%) | |
Jun 14, 2018 | 26.04 | 26.17 | 25.74 | 25.74 | 119,580 | -0.41(-1.55%) |
Jun 13, 2018 | 26.27 | 26.34 | 26.04 | 26.15 | 160,902 | -0.12(-0.47%) |
Jun 12, 2018 | 26.39 | 26.40 | 26.27 | 26.27 | 128,134 | -0.12(-0.44%) |
Jun 11, 2018 | 26.37 | 26.55 | 26.32 | 26.39 | 135,473 | +0.02(+0.06%) |
Jun 08, 2018 | 26.19 | 26.46 | 26.19 | 26.37 | 194,680 | +0.15(+0.57%) |
Jun 07, 2018 | 26.17 | 26.32 | 26.03 | 26.22 | 183,471 | +0.05(+0.19%) |
Jun 06, 2018 | 26.25 | 26.17 | 209,492 | +0.25(+0.96%) | ||
Jun 05, 2018 | 25.83 | 26.06 | 25.83 | 25.93 | 425,836 | +0.22(+0.84%) |
Jun 04, 2018 | 25.46 | 25.95 | 25.46 | 25.71 | 441,714 | +0.42(+1.67%) |
Jun 01, 2018 | 25.15 | 25.39 | 25.15 | 25.29 | 302,183 | +0.20(+0.79%) |
May 31, 2018 | 25.12 | 25.22 | 25.06 | 25.09 | 177,545 | -0.02(-0.10%) |
May 30, 2018 | 25.00 | 25.20 | 25.00 | 25.11 | 231,914 | +0.02(+0.07%) |
May 29, 2018 | 25.14 | 25.20 | 25.07 | 25.10 | 403,779 | -0.26(-1.01%) |
May 25, 2018 | 25.35 | 25.35 | 25.35 | 0 | -0.03(-0.13%) | |
May 24, 2018 | 25.53 | 25.59 | 25.37 | 25.39 | 211,845 | -0.27(-1.07%) |
May 23, 2018 | 25.73 | 25.73 | 25.54 | 25.66 | 360,278 | -0.10(-0.39%) |
May 22, 2018 | 25.98 | 26.02 | 25.73 | 25.76 | 501,185 | -0.37(-1.40%) |
May 21, 2018 | 26.08 | 26.14 | 26.04 | 26.12 | 179,160 | -0.07(-0.29%) |
May 18, 2018 | 26.14 | 26.25 | 26.13 | 26.20 | 397,836 | +0.07(+0.25%) |
May 17, 2018 | 26.17 | 26.20 | 26.09 | 26.13 | 476,561 | -0.23(-0.88%) |
May 16, 2018 | 26.38 | 26.51 | 26.35 | 26.37 | 347,150 | -0.07(-0.28%) |
May 15, 2018 | 26.32 | 26.54 | 26.32 | 26.44 | 635,469 | -0.04(-0.16%) |
May 14, 2018 | 26.50 | 26.56 | 26.42 | 26.48 | 447,019 | -0.07(-0.25%) |
May 11, 2018 | 26.83 | 26.96 | 26.55 | 26.55 | 169,993 | -0.22(-0.81%) |
May 10, 2018 | 26.68 | 26.80 | 26.68 | 26.76 | 132,742 | +0.12(+0.47%) |
May 09, 2018 | 26.70 | 26.71 | 26.56 | 26.64 | 295,294 | -0.07(-0.25%) |
May 08, 2018 | 26.97 | 26.97 | 26.47 | 26.71 | 516,780 | -0.27(-0.98%) |
May 07, 2018 | 27.10 | 27.28 | 26.95 | 26.97 | 472,106 | -0.21(-0.76%) |
May 04, 2018 | 27.05 | 27.41 | 27.05 | 27.18 | 273,567 | +0.19(+0.71%) |
May 03, 2018 | 27.27 | 27.36 | 26.98 | 26.99 | 327,719 | -0.29(-1.06%) |
May 02, 2018 | 27.63 | 27.78 | 27.25 | 27.28 | 478,796 | -0.47(-1.70%) |
May 01, 2018 | 27.51 | 27.76 | 27.51 | 27.75 | 1,206,606 | +0.09(+0.33%) |
Apr 30, 2018 | 27.64 | 27.83 | 27.59 | 27.66 | 481,999 | -0.06(-0.21%) |
Apr 27, 2018 | 27.64 | 27.82 | 27.57 | 27.72 | 60,079 | +0.07(+0.27%) |
Apr 26, 2018 | 27.84 | 27.84 | 27.55 | 27.64 | 245,737 | -0.07(-0.24%) |
Apr 25, 2018 | 28.07 | 28.07 | 27.67 | 27.71 | 935,881 | -0.23(-0.83%) |
Apr 24, 2018 | 28.25 | 28.30 | 27.89 | 27.94 | 134,919 | -0.18(-0.65%) |
Apr 23, 2018 | 28.37 | 28.37 | 28.07 | 28.12 | 121,085 | -0.20(-0.70%) |
Apr 20, 2018 | 28.43 | 28.54 | 28.27 | 28.32 | 144,203 | -0.12(-0.41%) |
Apr 19, 2018 | 28.70 | 28.70 | 28.37 | 28.44 | 136,885 | -0.38(-1.32%) |
Apr 18, 2018 | 28.86 | 28.97 | 28.79 | 28.82 | 229,886 | -0.04(-0.14%) |
Apr 17, 2018 | 28.77 | 28.95 | 28.73 | 28.86 | 101,321 | +0.07(+0.26%) |
Apr 16, 2018 | 28.96 | 29.01 | 28.74 | 28.79 | 211,255 | -0.13(-0.46%) |
Apr 13, 2018 | 29.17 | 29.22 | 28.88 | 28.92 | 155,211 | -0.18(-0.63%) |
Apr 12, 2018 | 29.12 | 29.20 | 29.05 | 29.10 | 81,560 | -0.04(-0.14%) |
Apr 11, 2018 | 29.20 | 29.27 | 29.10 | 29.15 | 231,744 | -0.17(-0.59%) |
Apr 10, 2018 | 29.33 | 29.35 | 29.17 | 29.32 | 165,843 | +0.16(+0.54%) |
Apr 09, 2018 | 29.06 | 29.36 | 29.06 | 29.16 | 145,602 | +0.17(+0.57%) |
Apr 06, 2018 | 29.26 | 29.31 | 28.90 | 29.00 | 87,720 | -0.23(-0.80%) |
Apr 05, 2018 | 29.20 | 29.31 | 29.13 | 29.23 | 95,203 | -0.05(-0.17%) |
Apr 04, 2018 | 29.05 | 29.29 | 29.02 | 29.28 | 358,321 | +0.01(+0.03%) |
Apr 03, 2018 | 28.96 | 29.29 | 28.77 | 29.27 | 862,267 | +0.31(+1.06%) |
Apr 02, 2018 | 29.15 | 29.21 | 28.65 | 28.96 | 150,468 | -0.17(-0.60%) |
Mar 29, 2018 | 29.14 | 29.14 | 29.14 | 0 | +0.31(+1.07%) | |
Mar 28, 2018 | 28.86 | 29.00 | 28.62 | 28.83 | 89,378 | +0.15(+0.52%) |
Mar 27, 2018 | 28.84 | 28.98 | 28.59 | 28.68 | 147,678 | -0.26(-0.89%) |
Mar 26, 2018 | 28.63 | 29.07 | 28.43 | 28.94 | 177,079 | +0.67(+2.38%) |
Mar 23, 2018 | 28.70 | 28.72 | 28.27 | 28.27 | 252,688 | -0.17(-0.61%) |
Mar 22, 2018 | 28.86 | 28.93 | 28.44 | 28.44 | 160,863 | -0.60(-2.06%) |
Mar 21, 2018 | 28.82 | 29.13 | 28.82 | 29.04 | 157,669 | +0.20(+0.69%) |
Mar 20, 2018 | 28.81 | 28.89 | 28.57 | 28.84 | 184,545 | +0.09(+0.32%) |
Mar 19, 2018 | 29.16 | 29.16 | 28.56 | 28.75 | 285,339 | -0.39(-1.34%) |
Mar 16, 2018 | 29.09 | 29.22 | 28.98 | 29.14 | 225,061 | +0.07(+0.23%) |
Mar 15, 2018 | 29.29 | 29.29 | 28.98 | 29.07 | 271,579 | -0.09(-0.31%) |
Mar 14, 2018 | 29.22 | 29.27 | 29.08 | 29.16 | 121,421 | +0.05(+0.17%) |
Mar 13, 2018 | 29.30 | 29.37 | 29.06 | 29.11 | 130,394 | -0.06(-0.20%) |
Mar 12, 2018 | 29.28 | 29.29 | 29.06 | 29.17 | 247,483 | -0.31(-1.04%) |
Mar 09, 2018 | 29.09 | 29.50 | 29.03 | 29.48 | 182,549 | +0.45(+1.54%) |
Mar 08, 2018 | 28.90 | 29.11 | 28.90 | 29.03 | 180,017 | +0.07(+0.23%) |
Mar 07, 2018 | 29.00 | 28.73 | 28.96 | 135,301 | +0.13(+0.46%) | |
Mar 06, 2018 | 28.95 | 28.99 | 28.68 | 28.83 | 311,257 | +0.07(+0.26%) |
Mar 05, 2018 | 28.69 | 28.86 | 28.57 | 28.76 | 292,202 | +0.16(+0.55%) |
Mar 02, 2018 | 28.54 | 28.74 | 28.32 | 28.60 | 162,362 | +0.07(+0.23%) |
Mar 01, 2018 | 28.76 | 28.86 | 28.27 | 28.53 | 563,404 | -0.07(-0.23%) |
Feb 28, 2018 | 28.96 | 29.00 | 28.42 | 28.60 | 249,852 | -0.12(-0.43%) |
Feb 27, 2018 | 29.20 | 29.25 | 28.69 | 28.72 | 229,217 | -0.49(-1.68%) |
Feb 26, 2018 | 29.24 | 29.29 | 29.14 | 29.21 | 262,094 | -0.02(-0.06%) |
Feb 23, 2018 | 29.23 | 29.23 | 29.10 | 29.23 | 163,142 | +0.13(+0.46%) |
Feb 22, 2018 | 29.07 | 29.12 | 28.98 | 29.10 | 435,901 | +0.17(+0.57%) |
Feb 21, 2018 | 28.88 | 29.13 | 28.87 | 28.93 | 301,440 | +0.06(+0.20%) |
Feb 20, 2018 | 28.67 | 28.93 | 28.55 | 28.87 | 265,684 | +0.03(+0.12%) |
Feb 16, 2018 | 28.84 | 28.84 | 28.84 | 0 | +0.06(+0.20%) | |
Feb 15, 2018 | 28.49 | 28.78 | 28.43 | 28.78 | 190,400 | +0.51(+1.82%) |
Feb 14, 2018 | 27.85 | 28.34 | 27.83 | 28.27 | 359,636 | +0.38(+1.37%) |
Feb 13, 2018 | 27.86 | 28.03 | 27.77 | 27.88 | 208,070 | +0.11(+0.39%) |
Feb 12, 2018 | 27.64 | 27.92 | 27.58 | 27.78 | 139,061 | +0.20(+0.72%) |
Feb 09, 2018 | 27.43 | 27.69 | 27.11 | 27.58 | 382,232 | +0.10(+0.36%) |
Feb 08, 2018 | 27.88 | 28.12 | 27.48 | 27.48 | 360,700 | -0.41(-1.46%) |
Feb 07, 2018 | 27.98 | 28.04 | 27.83 | 27.88 | 227,250 | +0.10(+0.36%) |
Feb 06, 2018 | 26.93 | 28.08 | 26.85 | 27.78 | 686,959 | +0.48(+1.77%) |
Feb 05, 2018 | 28.32 | 28.36 | 26.98 | 27.30 | 1,043,414 | -1.35(-4.70%) |
Feb 02, 2018 | 29.19 | 29.19 | 28.58 | 28.65 | 171,497 | -0.72(-2.46%) |
Feb 01, 2018 | 29.32 | 29.38 | 29.23 | 29.37 | 177,881 | +0.06(+0.20%) |
Jan 31, 2018 | 29.30 | 29.34 | 29.20 | 29.31 | 143,498 | +0.17(+0.60%) |
Jan 30, 2018 | 29.26 | 29.43 | 29.05 | 29.14 | 267,852 | -0.37(-1.24%) |
Jan 29, 2018 | 29.71 | 29.71 | 29.46 | 29.50 | 300,888 | -0.42(-1.41%) |
Jan 26, 2018 | 29.95 | 30.00 | 29.82 | 29.93 | 211,629 | +0.21(+0.70%) |
Jan 25, 2018 | 29.94 | 29.97 | 29.70 | 29.72 | 199,530 | -0.16(-0.53%) |
Jan 24, 2018 | 29.85 | 29.93 | 29.82 | 29.88 | 666,778 | +0.02(+0.08%) |
Jan 23, 2018 | 29.99 | 29.99 | 29.82 | 29.85 | 291,896 | -0.15(-0.50%) |
Jan 22, 2018 | 29.92 | 30.02 | 29.82 | 30.00 | 325,151 | +0.19(+0.64%) |
Jan 19, 2018 | 29.92 | 30.03 | 29.72 | 29.81 | 211,361 | -0.02(-0.06%) |
Jan 18, 2018 | 29.57 | 30.01 | 29.57 | 29.83 | 1,425,738 | +0.14(+0.48%) |
Jan 17, 2018 | 29.71 | 29.73 | 29.57 | 29.68 | 215,954 | +0.09(+0.31%) |
Jan 16, 2018 | 29.66 | 29.82 | 29.52 | 29.59 | 397,858 | +0.19(+0.65%) |
Jan 12, 2018 | 29.40 | 29.40 | 29.40 | 0 | +0.22(+0.74%) | |
Jan 11, 2018 | 29.07 | 29.22 | 29.01 | 29.19 | 328,043 | +0.31(+1.06%) |
Jan 10, 2018 | 28.87 | 28.88 | 28.80 | 28.88 | 298,387 | +0.11(+0.38%) |
Jan 09, 2018 | 28.63 | 28.77 | 28.59 | 28.77 | 509,675 | +0.12(+0.43%) |
Jan 08, 2018 | 28.68 | 28.89 | 28.51 | 28.65 | 474,730 | +0.02(+0.09%) |
Jan 05, 2018 | 28.75 | 28.78 | 28.60 | 28.62 | 256,620 | -0.06(-0.20%) |
Jan 04, 2018 | 28.60 | 28.91 | 28.59 | 28.68 | 398,285 | +0.30(+1.05%) |
Jan 03, 2018 | 28.05 | 28.54 | 28.05 | 28.38 | 534,179 | +0.38(+1.36%) |
Jan 02, 2018 | 27.84 | 28.30 | 27.83 | 28.00 | 672,609 | +0.51(+1.87%) |
Dec 29, 2017 | 27.49 | 27.49 | 27.49 | 0 | +0.02(+0.06%) | |
Dec 28, 2017 | 27.42 | 27.48 | 27.33 | 27.47 | 118,074 | +0.14(+0.50%) |
Dec 27, 2017 | 27.49 | 27.49 | 27.14 | 27.33 | 173,358 | -0.07(-0.27%) |
Dec 26, 2017 | 27.44 | 27.50 | 27.38 | 27.41 | 90,752 | -0.02(-0.06%) |
Dec 22, 2017 | 27.26 | 27.42 | 27.26 | 27.42 | 94,879 | +0.11(+0.39%) |
Dec 21, 2017 | 27.41 | 27.54 | 27.31 | 27.31 | 164,860 | -0.03(-0.12%) |
Dec 20, 2017 | 27.38 | 27.38 | 27.19 | 27.35 | 191,360 | +0.08(+0.30%) |
Dec 19, 2017 | 27.39 | 27.39 | 27.11 | 27.26 | 138,933 | +0.13(+0.47%) |
Dec 18, 2017 | 27.36 | 27.41 | 26.95 | 27.14 | 292,821 | -0.12(-0.45%) |
Dec 15, 2017 | 27.51 | 27.51 | 26.98 | 27.26 | 419,807 | -0.18(-0.66%) |
Dec 14, 2017 | 27.46 | 27.51 | 27.34 | 27.44 | 151,520 | -0.01(-0.03%) |
Dec 13, 2017 | 27.54 | 27.54 | 27.38 | 27.45 | 211,827 | +0.01(+0.03%) |
Dec 12, 2017 | 27.32 | 27.50 | 27.29 | 27.44 | 322,529 | +0.15(+0.54%) |
Dec 11, 2017 | 27.34 | 27.34 | 27.15 | 27.29 | 536,927 | -0.16(-0.57%) |
Dec 08, 2017 | 27.34 | 27.45 | 27.25 | 27.45 | 135,447 | +0.27(+1.00%) |
Dec 07, 2017 | 27.11 | 27.18 | 27.06 | 27.18 | 163,312 | +0.09(+0.33%) |
Dec 06, 2017 | 27.05 | 27.24 | 27.05 | 27.09 | 106,047 | -0.14(-0.51%) |
Dec 05, 2017 | 27.16 | 27.23 | 26.90 | 27.23 | 272,698 | +0.08(+0.30%) |
Dec 04, 2017 | 27.33 | 27.38 | 27.12 | 27.14 | 112,228 | +0.17(+0.64%) |