Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.38 | 18.64 | 18.37 | 18.54 | 19,573 | +0.33(+1.79%) |
Jan 30, 2019 | 17.90 | 18.29 | 17.90 | 18.21 | 79,751 | +0.46(+2.60%) |
Jan 29, 2019 | 17.73 | 17.84 | 17.66 | 17.75 | 8,296 | +0.15(+0.87%) |
Jan 28, 2019 | 17.43 | 17.60 | 17.35 | 17.60 | 31,278 | -0.11(-0.61%) |
Jan 25, 2019 | 17.41 | 17.79 | 17.41 | 17.71 | 13,152 | +0.58(+3.38%) |
Jan 24, 2019 | 17.15 | 17.27 | 17.05 | 17.13 | 13,085 | -0.01(-0.05%) |
Jan 23, 2019 | 17.24 | 17.43 | 17.11 | 17.14 | 6,453 | +0.05(+0.32%) |
Jan 22, 2019 | 17.37 | 17.37 | 17.07 | 17.08 | 14,012 | -0.72(-4.07%) |
Jan 18, 2019 | 17.88 | 18.05 | 17.81 | 17.81 | 32,605 | +0.08(+0.46%) |
Jan 17, 2019 | 17.41 | 17.76 | 17.39 | 17.72 | 11,783 | +0.29(+1.66%) |
Jan 16, 2019 | 17.29 | 17.55 | 17.29 | 17.43 | 31,884 | +0.21(+1.21%) |
Jan 15, 2019 | 17.41 | 17.41 | 17.23 | 17.23 | 22,258 | -0.04(-0.21%) |
Jan 14, 2019 | 17.39 | 17.39 | 17.21 | 17.26 | 38,311 | -0.07(-0.42%) |
Jan 11, 2019 | 17.27 | 17.41 | 17.10 | 17.33 | 4,310 | -0.06(-0.36%) |
Jan 10, 2019 | 17.32 | 17.40 | 17.28 | 17.40 | 13,168 | +0.06(+0.37%) |
Jan 09, 2019 | 17.26 | 17.43 | 17.26 | 17.33 | 8,570 | +0.29(+1.70%) |
Jan 08, 2019 | 17.05 | 17.27 | 16.97 | 17.05 | 16,703 | +0.09(+0.50%) |
Jan 07, 2019 | 16.92 | 17.06 | 16.86 | 16.96 | 11,780 | +0.13(+0.78%) |
Jan 04, 2019 | 16.29 | 16.89 | 16.29 | 16.83 | 18,789 | +0.84(+5.26%) |
Jan 03, 2019 | 16.25 | 16.25 | 15.85 | 15.99 | 49,027 | -0.48(-2.91%) |
Jan 02, 2019 | 16.29 | 16.55 | 15.88 | 16.47 | 47,376 | -0.10(-0.60%) |
Dec 31, 2018 | 16.70 | 16.70 | 16.45 | 16.57 | 53,827 | +0.14(+0.83%) |
Dec 28, 2018 | 16.63 | 16.65 | 16.42 | 16.43 | 16,026 | +0.00(+0.02%) |
Dec 27, 2018 | 16.07 | 16.44 | 16.07 | 16.43 | 52,549 | +0.05(+0.32%) |
Dec 26, 2018 | 16.08 | 16.49 | 15.87 | 16.37 | 34,276 | +0.32(+1.98%) |
Dec 24, 2018 | 15.93 | 16.22 | 15.93 | 16.06 | 4,876 | +0.06(+0.39%) |
Dec 21, 2018 | 16.15 | 16.35 | 15.94 | 15.99 | 54,663 | -0.25(-1.55%) |
Dec 20, 2018 | 16.23 | 16.47 | 16.14 | 16.25 | 33,824 | -0.15(-0.94%) |
Dec 19, 2018 | 16.76 | 16.98 | 16.29 | 16.40 | 13,512 | -0.27(-1.64%) |
Dec 18, 2018 | 16.82 | 16.87 | 16.65 | 16.67 | 66,345 | -0.04(-0.26%) |
Dec 17, 2018 | 16.96 | 17.00 | 16.71 | 16.72 | 12,197 | -0.14(-0.84%) |
Dec 14, 2018 | 16.88 | 17.04 | 16.71 | 16.86 | 11,794 | -0.31(-1.80%) |
Dec 13, 2018 | 17.29 | 17.29 | 17.09 | 17.17 | 7,745 | -0.10(-0.56%) |
Dec 12, 2018 | 17.09 | 17.39 | 17.08 | 17.26 | 4,725 | +0.38(+2.25%) |
Dec 11, 2018 | 16.99 | 17.27 | 16.82 | 16.89 | 15,296 | +0.23(+1.38%) |
Dec 10, 2018 | 16.83 | 16.83 | 16.48 | 16.66 | 26,294 | -0.36(-2.12%) |
Dec 07, 2018 | 17.13 | 17.38 | 17.02 | 17.02 | 2,835 | -0.10(-0.57%) |
Dec 06, 2018 | 17.06 | 17.11 | 16.84 | 17.11 | 13,637 | -0.55(-3.10%) |
Dec 04, 2018 | 18.20 | 18.20 | 17.65 | 17.66 | 14,856 | -0.54(-2.96%) |
Dec 03, 2018 | 18.08 | 18.42 | 17.98 | 18.20 | 27,421 | +0.79(+4.56%) |
Nov 30, 2018 | 17.24 | 17.41 | 17.19 | 17.41 | 27,218 | +0.02(+0.10%) |
Nov 29, 2018 | 17.34 | 17.45 | 17.34 | 17.39 | 9,411 | +0.21(+1.23%) |
Nov 28, 2018 | 16.85 | 17.18 | 16.71 | 17.18 | 12,429 | +0.46(+2.74%) |
Nov 27, 2018 | 16.76 | 16.84 | 16.62 | 16.72 | 6,522 | -0.15(-0.89%) |
Nov 26, 2018 | 16.88 | 17.17 | 16.87 | 16.87 | 12,848 | +0.00(+0.00%) |
Nov 23, 2018 | 17.09 | 17.21 | 16.86 | 16.87 | 14,403 | -0.54(-3.09%) |
Nov 21, 2018 | 17.41 | 17.41 | 17.41 | 0 | +0.44(+2.60%) | |
Nov 20, 2018 | 17.30 | 17.51 | 16.90 | 16.96 | 16,938 | -0.63(-3.56%) |
Nov 19, 2018 | 17.74 | 17.90 | 17.52 | 17.59 | 7,029 | -0.17(-0.94%) |
Nov 16, 2018 | 17.64 | 17.80 | 17.64 | 17.76 | 25,630 | +0.12(+0.70%) |
Nov 15, 2018 | 17.26 | 17.78 | 17.26 | 17.64 | 18,008 | +0.41(+2.35%) |
Nov 14, 2018 | 17.27 | 17.38 | 17.10 | 17.23 | 29,816 | +0.00(+0.00%) |
Nov 13, 2018 | 17.19 | 17.47 | 17.09 | 17.23 | 24,264 | +0.22(+1.30%) |
Nov 12, 2018 | 17.24 | 17.32 | 17.01 | 17.01 | 31,580 | -0.41(-2.33%) |
Nov 09, 2018 | 17.56 | 17.71 | 17.27 | 17.41 | 39,126 | -0.53(-2.95%) |
Nov 08, 2018 | 18.13 | 18.21 | 17.89 | 17.94 | 14,382 | -0.32(-1.74%) |
Nov 07, 2018 | 18.22 | 18.46 | 18.09 | 18.26 | 27,283 | +0.34(+1.87%) |
Nov 06, 2018 | 18.03 | 18.10 | 17.86 | 17.93 | 15,902 | -0.23(-1.26%) |
Nov 05, 2018 | 18.30 | 18.30 | 18.03 | 18.16 | 16,117 | +0.00(+0.00%) |
Nov 02, 2018 | 18.31 | 18.60 | 18.05 | 18.16 | 35,497 | +0.20(+1.13%) |
Nov 01, 2018 | 17.40 | 17.96 | 17.39 | 17.95 | 43,856 | +0.92(+5.38%) |
Oct 31, 2018 | 16.78 | 17.06 | 16.72 | 17.04 | 59,919 | +0.44(+2.66%) |
Oct 30, 2018 | 16.38 | 16.66 | 16.25 | 16.59 | 34,214 | +0.43(+2.67%) |
Oct 29, 2018 | 16.78 | 16.83 | 16.16 | 16.16 | 15,012 | -0.41(-2.50%) |
Oct 26, 2018 | 16.23 | 16.66 | 15.98 | 16.58 | 15,990 | +0.06(+0.37%) |
Oct 25, 2018 | 16.59 | 16.64 | 16.52 | 16.52 | 121,152 | +0.10(+0.59%) |
Oct 24, 2018 | 17.12 | 17.15 | 16.37 | 16.42 | 23,210 | -0.78(-4.51%) |
Oct 23, 2018 | 17.27 | 17.28 | 16.88 | 17.19 | 32,924 | -0.46(-2.60%) |
Oct 22, 2018 | 17.76 | 17.76 | 17.64 | 17.65 | 6,073 | +0.05(+0.30%) |
Oct 19, 2018 | 17.80 | 17.80 | 17.54 | 17.60 | 20,980 | -0.03(-0.15%) |
Oct 18, 2018 | 17.93 | 17.93 | 17.49 | 17.63 | 41,406 | -0.57(-3.15%) |
Oct 17, 2018 | 18.30 | 18.30 | 18.16 | 18.20 | 7,724 | -0.19(-1.05%) |
Oct 16, 2018 | 18.39 | 18.46 | 18.23 | 18.39 | 20,046 | +0.09(+0.48%) |
Oct 15, 2018 | 18.25 | 18.43 | 18.17 | 18.31 | 17,578 | +0.09(+0.48%) |
Oct 12, 2018 | 18.40 | 18.41 | 18.04 | 18.22 | 195,633 | +0.22(+1.22%) |
Oct 11, 2018 | 17.91 | 18.10 | 17.81 | 18.00 | 19,318 | +0.08(+0.44%) |
Oct 10, 2018 | 18.46 | 18.46 | 17.92 | 17.92 | 38,611 | -0.71(-3.83%) |
Oct 09, 2018 | 18.53 | 18.64 | 18.35 | 18.63 | 29,411 | -0.02(-0.09%) |
Oct 08, 2018 | 18.62 | 18.67 | 18.48 | 18.65 | 23,299 | -0.26(-1.40%) |
Oct 05, 2018 | 19.20 | 19.20 | 18.76 | 18.91 | 57,725 | -0.42(-2.19%) |
Oct 04, 2018 | 19.63 | 19.63 | 19.18 | 19.34 | 56,494 | -0.31(-1.57%) |
Oct 03, 2018 | 19.74 | 19.74 | 19.61 | 19.65 | 7,471 | +0.07(+0.36%) |
Oct 02, 2018 | 19.59 | 19.71 | 19.57 | 19.57 | 9,458 | -0.04(-0.18%) |
Oct 01, 2018 | 19.60 | 19.66 | 19.50 | 19.61 | 21,273 | +0.13(+0.68%) |
Sep 28, 2018 | 19.45 | 19.65 | 19.45 | 19.48 | 47,178 | +0.06(+0.32%) |
Sep 27, 2018 | 19.47 | 19.47 | 19.25 | 19.42 | 42,184 | -0.17(-0.86%) |
Sep 26, 2018 | 19.68 | 19.87 | 19.50 | 19.58 | 113,430 | -0.15(-0.76%) |
Sep 25, 2018 | 19.87 | 19.91 | 19.64 | 19.73 | 50,907 | -0.01(-0.04%) |
Sep 24, 2018 | 20.10 | 20.10 | 19.64 | 19.74 | 28,547 | -0.29(-1.45%) |
Sep 21, 2018 | 19.84 | 20.14 | 19.84 | 20.03 | 71,221 | +0.37(+1.88%) |
Sep 20, 2018 | 19.63 | 19.70 | 19.58 | 19.66 | 21,600 | +0.38(+1.97%) |
Sep 19, 2018 | 18.94 | 19.39 | 18.94 | 19.28 | 221,039 | +0.53(+2.81%) |
Sep 18, 2018 | 18.64 | 18.81 | 18.60 | 18.76 | 22,962 | +0.38(+2.07%) |
Sep 17, 2018 | 18.38 | 18.50 | 18.38 | 18.38 | 5,223 | +0.01(+0.05%) |
Sep 14, 2018 | 18.45 | 18.50 | 18.28 | 18.37 | 13,495 | -0.04(-0.19%) |
Sep 13, 2018 | 18.58 | 18.74 | 18.33 | 18.40 | 22,384 | +0.21(+1.16%) |
Sep 12, 2018 | 17.77 | 18.24 | 17.77 | 18.19 | 18,519 | +0.48(+2.69%) |
Sep 11, 2018 | 17.74 | 17.81 | 17.50 | 17.71 | 36,468 | -0.17(-0.94%) |
Sep 10, 2018 | 18.01 | 18.01 | 17.84 | 17.88 | 8,435 | -0.09(-0.49%) |
Sep 07, 2018 | 18.03 | 18.15 | 17.82 | 17.97 | 25,630 | -0.27(-1.50%) |
Sep 06, 2018 | 18.43 | 18.52 | 18.18 | 18.24 | 25,532 | -0.17(-0.91%) |
Sep 05, 2018 | 18.33 | 18.46 | 18.30 | 18.41 | 12,342 | +0.12(+0.67%) |
Sep 04, 2018 | 18.51 | 18.51 | 18.10 | 18.29 | 35,162 | -0.50(-2.67%) |
Aug 31, 2018 | 18.79 | 18.79 | 18.79 | 0 | -0.29(-1.52%) | |
Aug 30, 2018 | 19.34 | 19.34 | 19.05 | 19.08 | 26,604 | -0.50(-2.57%) |
Aug 29, 2018 | 19.48 | 19.60 | 19.42 | 19.58 | 23,521 | +0.07(+0.37%) |
Aug 28, 2018 | 19.65 | 19.74 | 19.48 | 19.51 | 16,467 | +0.02(+0.08%) |
Aug 27, 2018 | 19.20 | 19.53 | 19.20 | 19.50 | 71,363 | +0.49(+2.60%) |
Aug 24, 2018 | 18.86 | 19.05 | 18.82 | 19.00 | 43,209 | +0.38(+2.04%) |
Aug 23, 2018 | 18.88 | 18.88 | 18.59 | 18.62 | 397,938 | -0.42(-2.22%) |
Aug 22, 2018 | 18.91 | 19.05 | 18.90 | 19.05 | 13,944 | +0.18(+0.93%) |
Aug 21, 2018 | 18.75 | 18.94 | 18.73 | 18.87 | 30,992 | +0.28(+1.52%) |
Aug 20, 2018 | 18.60 | 18.73 | 18.51 | 18.59 | 53,099 | +0.11(+0.57%) |
Aug 17, 2018 | 18.38 | 18.55 | 18.20 | 18.48 | 137,680 | +0.01(+0.05%) |
Aug 16, 2018 | 18.38 | 18.60 | 18.38 | 18.47 | 198,054 | +0.19(+1.01%) |
Aug 15, 2018 | 18.75 | 18.81 | 17.99 | 18.29 | 55,642 | -0.95(-4.95%) |
Aug 14, 2018 | 19.45 | 19.45 | 19.18 | 19.24 | 50,847 | -0.26(-1.31%) |
Aug 13, 2018 | 19.68 | 19.68 | 19.45 | 19.50 | 220,829 | -0.28(-1.43%) |
Aug 10, 2018 | 19.94 | 19.94 | 19.50 | 19.78 | 220,129 | -0.47(-2.31%) |
Aug 09, 2018 | 20.30 | 20.35 | 20.17 | 20.25 | 11,409 | +0.17(+0.83%) |
Aug 08, 2018 | 20.10 | 20.10 | 20.00 | 20.08 | 14,891 | -0.04(-0.18%) |
Aug 07, 2018 | 20.33 | 20.40 | 20.11 | 20.11 | 22,699 | +0.06(+0.31%) |
Aug 06, 2018 | 20.07 | 20.07 | 19.94 | 20.05 | 123,042 | -0.13(-0.65%) |
Aug 03, 2018 | 20.15 | 20.26 | 20.05 | 20.18 | 23,135 | +0.05(+0.26%) |
Aug 02, 2018 | 20.16 | 20.16 | 19.84 | 20.13 | 36,779 | -0.63(-3.06%) |
Aug 01, 2018 | 21.18 | 21.20 | 20.73 | 20.77 | 45,465 | -0.56(-2.61%) |
Jul 31, 2018 | 21.09 | 21.36 | 21.08 | 21.32 | 18,508 | +0.36(+1.70%) |
Jul 30, 2018 | 21.00 | 21.07 | 20.94 | 20.96 | 16,540 | +0.02(+0.11%) |
Jul 27, 2018 | 21.14 | 21.14 | 20.90 | 20.94 | 30,167 | -0.13(-0.63%) |
Jul 26, 2018 | 21.03 | 21.10 | 20.90 | 21.07 | 36,379 | -0.12(-0.58%) |
Jul 25, 2018 | 21.02 | 21.25 | 20.81 | 21.20 | 26,633 | +0.22(+1.05%) |
Jul 24, 2018 | 20.79 | 21.16 | 20.79 | 20.98 | 79,890 | +0.67(+3.30%) |
Jul 23, 2018 | 20.32 | 20.32 | 20.27 | 20.31 | 31,581 | -0.04(-0.17%) |
Jul 20, 2018 | 20.25 | 20.38 | 20.22 | 20.34 | 150,717 | +0.15(+0.74%) |
Jul 19, 2018 | 20.53 | 20.53 | 20.11 | 20.19 | 45,046 | -0.62(-2.97%) |
Jul 18, 2018 | 20.55 | 20.83 | 20.51 | 20.81 | 21,982 | +0.09(+0.43%) |
Jul 17, 2018 | 20.54 | 20.75 | 20.54 | 20.72 | 25,720 | +0.18(+0.86%) |
Jul 16, 2018 | 20.63 | 20.63 | 20.39 | 20.54 | 19,945 | -0.14(-0.68%) |
Jul 13, 2018 | 20.69 | 20.70 | 20.50 | 20.69 | 42,459 | -0.01(-0.04%) |
Jul 12, 2018 | 20.68 | 20.81 | 20.54 | 20.69 | 52,468 | +0.21(+1.03%) |
Jul 11, 2018 | 20.75 | 20.79 | 20.46 | 20.48 | 62,996 | -1.01(-4.72%) |
Jul 10, 2018 | 21.57 | 21.57 | 21.38 | 21.50 | 50,972 | -0.02(-0.08%) |
Jul 09, 2018 | 21.24 | 21.57 | 21.24 | 21.51 | 62,133 | +0.56(+2.65%) |
Jul 06, 2018 | 20.70 | 20.97 | 20.66 | 20.96 | 31,974 | +0.10(+0.46%) |
Jul 05, 2018 | 20.88 | 20.90 | 20.63 | 20.86 | 24,629 | +0.04(+0.17%) |
Jul 03, 2018 | 20.83 | 20.83 | 20.83 | 0 | -0.24(-1.13%) | |
Jul 02, 2018 | 21.17 | 21.17 | 20.91 | 21.07 | 20,016 | -0.20(-0.95%) |
Jun 29, 2018 | 20.97 | 21.36 | 20.97 | 21.27 | 29,696 | +0.48(+2.29%) |
Jun 28, 2018 | 20.81 | 20.98 | 20.55 | 20.79 | 28,810 | -0.08(-0.38%) |
Jun 27, 2018 | 21.16 | 21.35 | 20.87 | 20.87 | 22,438 | -0.37(-1.74%) |
Jun 26, 2018 | 21.19 | 21.33 | 21.11 | 21.24 | 63,545 | -0.02(-0.08%) |
Jun 25, 2018 | 21.71 | 21.71 | 21.07 | 21.26 | 47,825 | -0.71(-3.21%) |
Jun 22, 2018 | 22.03 | 22.24 | 21.89 | 21.96 | 35,616 | +0.24(+1.10%) |
Jun 21, 2018 | 21.69 | 21.91 | 21.45 | 21.73 | 50,472 | -0.10(-0.44%) |
Jun 20, 2018 | 21.96 | 21.96 | 21.71 | 21.82 | 21,542 | -0.02(-0.08%) |
Jun 19, 2018 | 22.04 | 22.04 | 21.66 | 21.84 | 196,584 | -0.74(-3.28%) |
Jun 18, 2018 | 22.35 | 22.58 | 22.20 | 22.58 | 48,837 | -0.11(-0.47%) |
Jun 15, 2018 | 23.30 | 22.53 | 22.69 | 33,952 | -0.62(-2.65%) | |
Jun 14, 2018 | 23.64 | 23.64 | 23.28 | 23.30 | 30,957 | -0.36(-1.53%) |
Jun 13, 2018 | 23.81 | 23.89 | 23.63 | 23.67 | 18,631 | -0.19(-0.78%) |
Jun 12, 2018 | 23.79 | 23.85 | 23.63 | 23.85 | 25,591 | -0.15(-0.62%) |
Jun 11, 2018 | 24.05 | 24.05 | 23.96 | 24.00 | 32,760 | +0.04(+0.18%) |
Jun 08, 2018 | 23.91 | 24.06 | 23.81 | 23.96 | 45,824 | -0.19(-0.77%) |
Jun 07, 2018 | 24.59 | 24.59 | 23.97 | 24.14 | 107,411 | -0.11(-0.47%) |
Jun 06, 2018 | 24.34 | 24.26 | 60,829 | +0.63(+2.65%) | ||
Jun 05, 2018 | 23.36 | 23.72 | 23.31 | 23.63 | 88,953 | +0.48(+2.06%) |
Jun 04, 2018 | 23.15 | 23.36 | 22.88 | 23.15 | 53,665 | +0.31(+1.35%) |
Jun 01, 2018 | 22.78 | 23.08 | 22.78 | 22.85 | 24,049 | +0.21(+0.93%) |
May 31, 2018 | 22.76 | 22.89 | 22.49 | 22.63 | 41,028 | -0.11(-0.47%) |
May 30, 2018 | 22.35 | 22.74 | 22.31 | 22.74 | 69,906 | +0.54(+2.42%) |
May 29, 2018 | 22.64 | 22.82 | 22.20 | 22.20 | 61,392 | -0.72(-3.15%) |
May 25, 2018 | 22.93 | 22.93 | 22.93 | 0 | -0.41(-1.78%) | |
May 24, 2018 | 23.52 | 23.55 | 23.20 | 23.34 | 12,360 | -0.34(-1.45%) |
May 23, 2018 | 23.86 | 23.86 | 23.47 | 23.68 | 39,203 | -0.57(-2.36%) |
May 22, 2018 | 24.20 | 24.34 | 24.19 | 24.26 | 109,378 | +0.15(+0.62%) |
May 21, 2018 | 24.24 | 24.24 | 24.03 | 24.11 | 35,348 | +0.17(+0.70%) |
May 18, 2018 | 23.97 | 23.99 | 23.85 | 23.94 | 11,971 | -0.19(-0.80%) |
May 17, 2018 | 24.16 | 24.32 | 24.10 | 24.13 | 34,993 | -0.01(-0.04%) |
May 16, 2018 | 23.78 | 24.16 | 23.78 | 24.14 | 23,083 | +0.36(+1.52%) |
May 15, 2018 | 23.59 | 23.78 | 23.42 | 23.78 | 29,620 | -0.20(-0.85%) |
May 14, 2018 | 24.05 | 24.06 | 23.90 | 23.98 | 22,658 | -0.01(-0.04%) |
May 11, 2018 | 24.09 | 24.15 | 23.93 | 23.99 | 48,882 | +0.06(+0.26%) |
May 10, 2018 | 23.61 | 23.99 | 23.61 | 23.93 | 51,484 | +0.51(+2.18%) |
May 09, 2018 | 23.06 | 23.42 | 23.06 | 23.42 | 23,530 | +0.43(+1.88%) |
May 08, 2018 | 22.97 | 22.99 | 22.82 | 22.99 | 63,551 | -0.04(-0.19%) |
May 07, 2018 | 23.08 | 23.22 | 22.93 | 23.03 | 21,512 | -0.07(-0.31%) |
May 04, 2018 | 22.76 | 23.16 | 22.68 | 23.10 | 41,110 | +0.16(+0.69%) |
May 03, 2018 | 22.93 | 23.07 | 22.75 | 22.94 | 70,937 | +0.18(+0.77%) |
May 02, 2018 | 22.79 | 23.03 | 22.77 | 22.77 | 50,571 | +0.19(+0.86%) |
May 01, 2018 | 22.76 | 22.77 | 22.30 | 22.57 | 59,176 | -0.29(-1.27%) |
Apr 30, 2018 | 23.04 | 23.04 | 22.77 | 22.86 | 55,678 | -0.18(-0.77%) |
Apr 27, 2018 | 23.00 | 23.53 | 22.83 | 23.04 | 54,811 | +0.00(+0.00%) |
Apr 26, 2018 | 23.09 | 23.09 | 22.92 | 23.04 | 32,895 | +0.09(+0.38%) |
Apr 25, 2018 | 23.08 | 23.15 | 22.86 | 22.95 | 53,485 | -0.32(-1.36%) |
Apr 24, 2018 | 23.72 | 23.72 | 23.21 | 23.27 | 12,546 | -0.29(-1.23%) |
Apr 23, 2018 | 23.81 | 23.81 | 23.49 | 23.56 | 14,012 | -0.39(-1.62%) |
Apr 20, 2018 | 24.07 | 24.16 | 23.87 | 23.95 | 27,643 | -0.22(-0.91%) |
Apr 19, 2018 | 24.33 | 24.33 | 24.03 | 24.17 | 51,253 | +0.12(+0.51%) |
Apr 18, 2018 | 23.71 | 24.25 | 23.71 | 24.05 | 95,805 | +0.64(+2.75%) |
Apr 17, 2018 | 23.27 | 23.44 | 23.21 | 23.40 | 37,525 | +0.23(+0.99%) |
Apr 16, 2018 | 23.43 | 23.63 | 23.08 | 23.17 | 20,777 | -0.24(-1.02%) |
Apr 13, 2018 | 23.60 | 23.75 | 23.40 | 23.41 | 36,817 | -0.03(-0.11%) |
Apr 12, 2018 | 23.49 | 23.49 | 23.28 | 23.44 | 29,992 | -0.16(-0.67%) |
Apr 11, 2018 | 23.49 | 23.66 | 23.49 | 23.60 | 9,879 | +0.08(+0.34%) |
Apr 10, 2018 | 23.18 | 23.63 | 23.18 | 23.52 | 18,087 | +0.92(+4.06%) |
Apr 09, 2018 | 22.80 | 22.84 | 22.53 | 22.60 | 29,135 | -0.06(-0.27%) |
Apr 06, 2018 | 23.05 | 23.19 | 22.55 | 22.66 | 13,916 | -0.50(-2.17%) |
Apr 05, 2018 | 22.93 | 23.26 | 22.93 | 23.16 | 21,942 | +0.30(+1.31%) |
Apr 04, 2018 | 22.46 | 22.86 | 22.26 | 22.86 | 62,702 | +0.09(+0.39%) |
Apr 03, 2018 | 22.72 | 22.88 | 22.53 | 22.78 | 35,426 | +0.35(+1.57%) |
Apr 02, 2018 | 23.14 | 23.46 | 22.39 | 22.42 | 47,597 | -0.48(-2.12%) |
Mar 29, 2018 | 22.91 | 22.91 | 22.91 | 0 | +0.67(+3.01%) | |
Mar 28, 2018 | 22.71 | 22.77 | 22.20 | 22.24 | 59,580 | -0.67(-2.93%) |
Mar 27, 2018 | 23.33 | 23.54 | 22.88 | 22.91 | 70,066 | -0.28(-1.22%) |
Mar 26, 2018 | 23.10 | 23.30 | 22.93 | 23.19 | 57,628 | +0.33(+1.43%) |
Mar 23, 2018 | 23.38 | 23.38 | 22.83 | 22.86 | 41,459 | -0.46(-1.97%) |
Mar 22, 2018 | 23.66 | 23.77 | 23.23 | 23.32 | 24,546 | -0.70(-2.90%) |
Mar 21, 2018 | 23.40 | 24.03 | 23.38 | 24.02 | 35,461 | +0.51(+2.18%) |
Mar 20, 2018 | 23.73 | 23.73 | 23.46 | 23.51 | 35,599 | -0.32(-1.33%) |
Mar 19, 2018 | 24.16 | 24.16 | 23.64 | 23.82 | 30,745 | -0.48(-1.99%) |
Mar 16, 2018 | 24.23 | 24.38 | 24.23 | 24.31 | 27,819 | -0.06(-0.25%) |
Mar 15, 2018 | 24.53 | 24.55 | 24.31 | 24.37 | 109,013 | -0.24(-0.97%) |
Mar 14, 2018 | 24.59 | 24.74 | 24.52 | 24.61 | 23,278 | +0.32(+1.31%) |
Mar 13, 2018 | 24.42 | 24.59 | 24.25 | 24.29 | 107,828 | +0.00(+0.00%) |
Mar 12, 2018 | 24.12 | 24.29 | 24.10 | 24.29 | 39,898 | +0.22(+0.92%) |
Mar 09, 2018 | 23.96 | 24.19 | 23.90 | 24.07 | 64,388 | +0.28(+1.19%) |
Mar 08, 2018 | 24.08 | 24.08 | 23.65 | 23.79 | 38,116 | -0.29(-1.21%) |
Mar 07, 2018 | 24.16 | 24.08 | 22,744 | -0.29(-1.19%) | ||
Mar 06, 2018 | 24.24 | 24.57 | 24.24 | 24.37 | 20,299 | +0.56(+2.33%) |
Mar 05, 2018 | 23.43 | 23.82 | 23.37 | 23.82 | 17,289 | +0.15(+0.63%) |
Mar 02, 2018 | 23.59 | 23.69 | 23.42 | 23.67 | 25,778 | -0.18(-0.74%) |
Mar 01, 2018 | 23.97 | 23.97 | 23.43 | 23.84 | 64,512 | -0.14(-0.60%) |
Feb 28, 2018 | 24.50 | 24.50 | 23.99 | 23.99 | 62,975 | -0.64(-2.60%) |
Feb 27, 2018 | 24.92 | 24.92 | 24.55 | 24.63 | 38,611 | -0.61(-2.41%) |
Feb 26, 2018 | 25.01 | 25.26 | 24.94 | 25.24 | 51,633 | +0.45(+1.81%) |
Feb 23, 2018 | 24.59 | 24.79 | 24.30 | 24.79 | 24,300 | +0.41(+1.66%) |
Feb 22, 2018 | 24.38 | 31,371 | +0.26(+1.06%) | |||
Feb 21, 2018 | 24.29 | 24.59 | 24.10 | 24.12 | 20,107 | +0.00(+0.00%) |
Feb 20, 2018 | 24.16 | 24.31 | 23.81 | 24.12 | 41,542 | -0.48(-1.94%) |
Feb 16, 2018 | 24.60 | 24.60 | 24.60 | 0 | -0.40(-1.59%) | |
Feb 15, 2018 | 24.99 | 25.12 | 24.57 | 25.00 | 56,623 | +0.46(+1.87%) |
Feb 14, 2018 | 23.43 | 24.60 | 23.43 | 24.54 | 44,737 | +0.98(+4.15%) |
Feb 13, 2018 | 23.12 | 23.62 | 23.12 | 23.56 | 74,568 | +0.58(+2.53%) |
Feb 12, 2018 | 22.75 | 23.18 | 22.71 | 22.98 | 267,368 | +0.40(+1.76%) |
Feb 09, 2018 | 22.27 | 22.61 | 21.70 | 22.58 | 344,737 | +0.26(+1.19%) |
Feb 08, 2018 | 23.08 | 23.08 | 22.41 | 22.32 | 93,591 | -0.85(-3.65%) |
Feb 07, 2018 | 23.63 | 23.85 | 23.02 | 23.16 | 133,281 | -0.97(-4.02%) |
Feb 06, 2018 | 23.17 | 24.27 | 23.10 | 24.13 | 105,311 | +0.45(+1.90%) |
Feb 05, 2018 | 24.12 | 24.59 | 23.45 | 23.68 | 82,707 | -0.29(-1.21%) |
Feb 02, 2018 | 24.87 | 24.87 | 23.97 | 23.97 | 104,105 | -0.90(-3.62%) |