Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.63 | 19.25 | 18.63 | 19.00 | 542,744 | +0.31(+1.68%) |
Nov 29, 2018 | 18.97 | 19.05 | 18.67 | 18.68 | 464,409 | -0.31(-1.66%) |
Nov 28, 2018 | 18.36 | 19.00 | 18.21 | 19.00 | 948,311 | +0.73(+4.01%) |
Nov 27, 2018 | 18.77 | 18.87 | 18.22 | 18.27 | 618,284 | -0.60(-3.20%) |
Nov 26, 2018 | 18.83 | 19.09 | 18.72 | 18.87 | 555,859 | +0.17(+0.91%) |
Nov 23, 2018 | 18.40 | 18.79 | 18.40 | 18.70 | 199,092 | +0.12(+0.64%) |
Nov 21, 2018 | 18.58 | 18.58 | 18.58 | 0 | +0.31(+1.72%) | |
Nov 20, 2018 | 18.74 | 18.81 | 18.17 | 18.27 | 581,969 | -0.74(-3.89%) |
Nov 19, 2018 | 19.01 | 19.20 | 18.91 | 19.01 | 923,285 | -0.13(-0.67%) |
Nov 16, 2018 | 19.02 | 19.44 | 18.91 | 19.14 | 682,837 | -0.04(-0.22%) |
Nov 15, 2018 | 18.88 | 19.25 | 18.68 | 19.18 | 561,532 | +0.14(+0.71%) |
Nov 14, 2018 | 19.09 | 19.32 | 18.82 | 19.04 | 865,107 | +0.07(+0.36%) |
Nov 13, 2018 | 19.17 | 19.42 | 18.86 | 18.97 | 795,113 | -0.16(-0.85%) |
Nov 12, 2018 | 19.56 | 19.64 | 19.12 | 19.14 | 702,286 | -0.43(-2.17%) |
Nov 09, 2018 | 19.57 | 19.63 | 19.31 | 19.56 | 1,308,204 | -0.12(-0.61%) |
Nov 08, 2018 | 19.77 | 19.91 | 19.52 | 19.68 | 1,230,826 | -0.13(-0.64%) |
Nov 07, 2018 | 19.48 | 19.83 | 19.19 | 19.81 | 1,154,225 | +0.66(+3.42%) |
Nov 06, 2018 | 19.13 | 19.27 | 18.63 | 19.15 | 1,395,611 | -0.01(-0.04%) |
Nov 05, 2018 | 18.64 | 19.25 | 18.29 | 19.16 | 1,595,551 | +0.54(+2.93%) |
Nov 02, 2018 | 19.38 | 19.68 | 18.42 | 18.62 | 1,177,631 | -0.83(-4.29%) |
Nov 01, 2018 | 18.79 | 19.60 | 18.46 | 19.45 | 1,897,063 | +0.84(+4.53%) |
Oct 31, 2018 | 18.42 | 18.86 | 18.20 | 18.61 | 2,007,402 | +0.35(+1.91%) |
Oct 30, 2018 | 17.80 | 18.47 | 17.80 | 18.26 | 1,621,720 | +0.58(+3.27%) |
Oct 29, 2018 | 18.03 | 18.27 | 17.46 | 17.68 | 686,777 | -0.03(-0.19%) |
Oct 26, 2018 | 17.20 | 17.92 | 17.14 | 17.71 | 979,243 | +0.06(+0.34%) |
Oct 25, 2018 | 17.62 | 17.92 | 17.26 | 17.66 | 1,934,904 | +0.26(+1.47%) |
Oct 24, 2018 | 18.04 | 18.36 | 17.37 | 17.40 | 2,158,987 | -0.52(-2.90%) |
Oct 23, 2018 | 18.01 | 18.17 | 17.74 | 17.92 | 1,058,837 | -0.39(-2.14%) |
Oct 22, 2018 | 18.06 | 18.42 | 17.94 | 18.31 | 1,927,751 | +0.14(+0.80%) |
Oct 19, 2018 | 18.25 | 18.47 | 17.87 | 18.17 | 1,618,948 | +0.05(+0.28%) |
Oct 18, 2018 | 18.78 | 18.78 | 18.06 | 18.11 | 916,931 | -0.70(-3.71%) |
Oct 17, 2018 | 19.07 | 19.12 | 18.65 | 18.81 | 1,591,970 | -0.18(-0.94%) |
Oct 16, 2018 | 19.01 | 19.02 | 18.68 | 18.99 | 1,055,824 | +0.29(+1.55%) |
Oct 15, 2018 | 18.39 | 18.99 | 18.39 | 18.70 | 1,102,139 | +0.31(+1.71%) |
Oct 12, 2018 | 19.06 | 19.07 | 18.33 | 18.39 | 1,837,080 | -0.33(-1.77%) |
Oct 11, 2018 | 19.42 | 19.72 | 18.70 | 18.72 | 1,350,479 | -0.75(-3.85%) |
Oct 10, 2018 | 20.25 | 20.28 | 19.47 | 19.47 | 608,708 | -0.86(-4.23%) |
Oct 09, 2018 | 20.06 | 20.45 | 19.95 | 20.33 | 989,728 | +0.29(+1.44%) |
Oct 08, 2018 | 20.13 | 20.40 | 19.80 | 20.04 | 758,140 | -0.09(-0.42%) |
Oct 05, 2018 | 20.34 | 20.47 | 19.81 | 20.12 | 1,184,565 | -0.80(-3.82%) |
Oct 04, 2018 | 21.17 | 21.30 | 20.84 | 20.92 | 659,620 | -0.24(-1.13%) |
Oct 03, 2018 | 21.07 | 21.31 | 20.99 | 21.16 | 1,273,835 | +0.14(+0.69%) |
Oct 02, 2018 | 21.45 | 21.52 | 20.92 | 21.02 | 587,796 | -0.44(-2.06%) |
Oct 01, 2018 | 21.42 | 21.61 | 21.35 | 21.46 | 601,224 | +0.20(+0.96%) |
Sep 28, 2018 | 21.15 | 21.41 | 21.05 | 21.25 | 659,684 | +0.01(+0.04%) |
Sep 27, 2018 | 21.94 | 21.98 | 21.20 | 21.25 | 626,169 | -0.62(-2.84%) |
Sep 26, 2018 | 21.76 | 22.21 | 21.63 | 21.87 | 519,181 | +0.14(+0.67%) |
Sep 25, 2018 | 21.87 | 21.96 | 21.58 | 21.72 | 391,698 | -0.13(-0.58%) |
Sep 24, 2018 | 21.71 | 21.88 | 21.45 | 21.85 | 620,182 | +0.10(+0.47%) |
Sep 21, 2018 | 22.36 | 22.41 | 21.71 | 21.75 | 722,679 | -0.59(-2.63%) |
Sep 20, 2018 | 22.25 | 22.58 | 22.23 | 22.34 | 597,610 | +0.15(+0.69%) |
Sep 19, 2018 | 22.44 | 22.59 | 22.03 | 22.18 | 687,705 | -0.18(-0.80%) |
Sep 18, 2018 | 22.27 | 22.42 | 21.92 | 22.36 | 899,771 | +0.14(+0.61%) |
Sep 17, 2018 | 22.84 | 22.87 | 22.08 | 22.22 | 1,140,931 | -0.60(-2.61%) |
Sep 14, 2018 | 22.90 | 23.16 | 22.65 | 22.82 | 437,556 | -0.09(-0.37%) |
Sep 13, 2018 | 23.30 | 23.30 | 22.84 | 22.91 | 220,187 | -0.27(-1.17%) |
Sep 12, 2018 | 23.05 | 23.22 | 22.85 | 23.18 | 616,502 | +0.14(+0.63%) |
Sep 11, 2018 | 23.44 | 23.57 | 23.01 | 23.03 | 489,172 | -0.48(-2.06%) |
Sep 10, 2018 | 22.55 | 23.68 | 22.55 | 23.52 | 1,204,112 | +0.94(+4.17%) |
Sep 07, 2018 | 22.59 | 22.85 | 22.47 | 22.57 | 640,289 | -0.05(-0.22%) |
Sep 06, 2018 | 22.95 | 23.02 | 22.61 | 22.63 | 708,004 | -0.25(-1.11%) |
Sep 05, 2018 | 22.59 | 23.04 | 22.48 | 22.88 | 352,670 | +0.25(+1.09%) |
Sep 04, 2018 | 22.94 | 23.05 | 22.52 | 22.63 | 545,978 | -0.33(-1.44%) |
Aug 31, 2018 | 22.97 | 22.97 | 22.97 | 0 | +0.10(+0.45%) | |
Aug 30, 2018 | 23.08 | 23.12 | 22.80 | 22.86 | 475,274 | -0.27(-1.17%) |
Aug 29, 2018 | 22.86 | 23.25 | 22.63 | 23.14 | 417,884 | +0.39(+1.72%) |
Aug 28, 2018 | 23.01 | 23.06 | 22.73 | 22.74 | 519,307 | -0.12(-0.52%) |
Aug 27, 2018 | 22.56 | 23.00 | 22.56 | 22.86 | 507,468 | +0.37(+1.66%) |
Aug 24, 2018 | 22.49 | 22.70 | 22.42 | 22.49 | 399,533 | +0.08(+0.38%) |
Aug 23, 2018 | 22.68 | 22.81 | 22.34 | 22.40 | 343,636 | -0.33(-1.46%) |
Aug 22, 2018 | 22.82 | 22.95 | 22.66 | 22.74 | 330,945 | -0.14(-0.59%) |
Aug 21, 2018 | 22.86 | 23.16 | 22.77 | 22.87 | 496,136 | +0.03(+0.15%) |
Aug 20, 2018 | 22.69 | 23.01 | 22.67 | 22.84 | 429,073 | +0.14(+0.64%) |
Aug 17, 2018 | 22.59 | 23.09 | 22.38 | 22.69 | 505,659 | +0.10(+0.45%) |
Aug 16, 2018 | 22.57 | 22.81 | 22.36 | 22.59 | 709,482 | +0.25(+1.14%) |
Aug 15, 2018 | 22.60 | 22.64 | 22.09 | 22.34 | 652,746 | -0.37(-1.65%) |
Aug 14, 2018 | 22.62 | 22.81 | 22.44 | 22.71 | 557,897 | +0.20(+0.87%) |
Aug 13, 2018 | 22.90 | 22.90 | 22.44 | 22.52 | 916,052 | -0.19(-0.82%) |
Aug 10, 2018 | 22.75 | 22.86 | 22.50 | 22.70 | 571,384 | -0.14(-0.63%) |
Aug 09, 2018 | 22.07 | 23.13 | 21.79 | 22.85 | 645,824 | -0.36(-1.54%) |
Aug 08, 2018 | 23.10 | 23.27 | 23.02 | 23.20 | 302,628 | -0.06(-0.26%) |
Aug 07, 2018 | 23.27 | 23.36 | 23.04 | 23.26 | 412,238 | +0.05(+0.22%) |
Aug 06, 2018 | 23.11 | 23.35 | 22.67 | 23.21 | 748,445 | +0.08(+0.33%) |
Aug 03, 2018 | 24.16 | 24.16 | 23.06 | 23.14 | 1,161,261 | -0.72(-3.02%) |
Aug 02, 2018 | 22.57 | 24.03 | 22.35 | 23.86 | 1,896,598 | +1.69(+7.62%) |
Aug 01, 2018 | 22.09 | 22.44 | 21.66 | 22.17 | 1,706,610 | -0.03(-0.11%) |
Jul 31, 2018 | 21.97 | 22.38 | 21.91 | 22.19 | 925,603 | +0.25(+1.12%) |
Jul 30, 2018 | 22.09 | 22.39 | 21.89 | 21.95 | 627,501 | -0.14(-0.65%) |
Jul 27, 2018 | 22.28 | 22.52 | 21.86 | 22.09 | 705,661 | -0.20(-0.91%) |
Jul 26, 2018 | 22.07 | 22.57 | 21.86 | 22.29 | 1,075,354 | -0.23(-1.02%) |
Jul 25, 2018 | 22.15 | 22.52 | 21.82 | 22.52 | 725,599 | +0.37(+1.69%) |
Jul 24, 2018 | 23.42 | 23.51 | 22.01 | 22.15 | 1,471,260 | -1.09(-4.68%) |
Jul 23, 2018 | 23.07 | 23.42 | 22.95 | 23.24 | 630,369 | +0.15(+0.66%) |
Jul 20, 2018 | 23.08 | 23.29 | 22.98 | 23.08 | 942,331 | +0.03(+0.11%) |
Jul 19, 2018 | 22.70 | 23.12 | 22.44 | 23.06 | 464,208 | +0.25(+1.08%) |
Jul 18, 2018 | 22.48 | 22.94 | 22.24 | 22.81 | 858,843 | +0.45(+2.01%) |
Jul 17, 2018 | 22.12 | 22.50 | 21.96 | 22.36 | 1,327,040 | +0.18(+0.80%) |
Jul 16, 2018 | 23.59 | 23.64 | 22.01 | 22.18 | 1,199,583 | -1.15(-4.95%) |
Jul 13, 2018 | 23.43 | 23.67 | 23.27 | 23.34 | 558,502 | -0.07(-0.29%) |
Jul 12, 2018 | 23.47 | 23.58 | 23.09 | 23.41 | 747,975 | +0.11(+0.47%) |
Jul 11, 2018 | 23.75 | 23.80 | 23.14 | 23.30 | 768,167 | -0.59(-2.45%) |
Jul 10, 2018 | 24.02 | 24.17 | 23.67 | 23.88 | 527,183 | -0.12(-0.50%) |
Jul 09, 2018 | 23.56 | 24.02 | 23.45 | 24.00 | 699,463 | +0.53(+2.24%) |
Jul 06, 2018 | 23.42 | 23.69 | 23.23 | 23.47 | 554,658 | +0.18(+0.77%) |
Jul 05, 2018 | 23.12 | 23.39 | 23.00 | 23.30 | 3,974,027 | +0.31(+1.33%) |
Jul 03, 2018 | 22.99 | 22.99 | 22.99 | 0 | -0.36(-1.56%) | |
Jul 02, 2018 | 23.13 | 23.45 | 22.99 | 23.36 | 816,794 | +0.00(+0.00%) |
Jun 29, 2018 | 23.86 | 23.36 | 1,373,917 | +0.33(+1.44%) | ||
Jun 28, 2018 | 22.75 | 23.05 | 22.33 | 23.02 | 1,215,150 | +0.15(+0.67%) |
Jun 27, 2018 | 23.50 | 23.72 | 22.81 | 22.87 | 1,735,790 | -0.67(-2.85%) |
Jun 26, 2018 | 23.56 | 23.72 | 23.25 | 23.54 | 988,028 | -0.01(-0.04%) |
Jun 25, 2018 | 24.18 | 24.18 | 23.30 | 23.55 | 1,466,848 | -0.66(-2.73%) |
Jun 22, 2018 | 24.71 | 25.07 | 24.09 | 24.21 | 5,345,690 | -0.31(-1.25%) |
Jun 21, 2018 | 24.76 | 24.76 | 24.29 | 24.52 | 919,985 | -0.28(-1.13%) |
Jun 20, 2018 | 24.64 | 24.89 | 24.21 | 24.80 | 800,510 | +0.40(+1.64%) |
Jun 19, 2018 | 24.56 | 24.56 | 23.76 | 24.40 | 833,731 | -0.35(-1.41%) |
Jun 18, 2018 | 24.32 | 24.82 | 23.99 | 24.75 | 749,939 | +0.29(+1.18%) |
Jun 15, 2018 | 24.79 | 24.36 | 24.46 | 1,142,548 | +0.10(+0.42%) | |
Jun 14, 2018 | 25.10 | 25.17 | 24.24 | 24.36 | 1,252,427 | -0.76(-3.04%) |
Jun 13, 2018 | 25.31 | 25.68 | 25.10 | 25.12 | 1,295,643 | -0.13(-0.50%) |
Jun 12, 2018 | 25.11 | 25.37 | 24.71 | 25.25 | 595,768 | +0.09(+0.37%) |
Jun 11, 2018 | 24.72 | 25.31 | 24.70 | 25.16 | 774,011 | +0.41(+1.64%) |
Jun 08, 2018 | 24.15 | 24.78 | 24.06 | 24.75 | 905,486 | +0.61(+2.53%) |
Jun 07, 2018 | 24.01 | 24.19 | 23.57 | 24.14 | 587,965 | +0.13(+0.53%) |
Jun 06, 2018 | 23.61 | 24.01 | 926,079 | -0.41(-1.67%) | ||
Jun 05, 2018 | 24.83 | 25.31 | 24.20 | 24.42 | 761,988 | -0.38(-1.54%) |
Jun 04, 2018 | 25.39 | 25.86 | 24.58 | 24.80 | 827,552 | -0.45(-1.78%) |
Jun 01, 2018 | 25.20 | 25.46 | 25.12 | 25.25 | 501,692 | +0.27(+1.09%) |
May 31, 2018 | 25.67 | 25.67 | 24.76 | 24.98 | 705,762 | -0.64(-2.51%) |
May 30, 2018 | 24.92 | 25.71 | 24.87 | 25.62 | 913,755 | +0.82(+3.31%) |
May 29, 2018 | 24.68 | 24.99 | 24.56 | 24.80 | 594,008 | -0.05(-0.20%) |
May 25, 2018 | 24.85 | 24.85 | 24.85 | 0 | +0.10(+0.41%) | |
May 24, 2018 | 24.23 | 24.84 | 24.08 | 24.75 | 838,236 | +0.56(+2.31%) |
May 23, 2018 | 24.40 | 24.60 | 23.89 | 24.19 | 1,131,111 | -0.39(-1.59%) |
May 22, 2018 | 25.14 | 25.51 | 24.56 | 24.58 | 985,529 | -0.54(-2.16%) |
May 21, 2018 | 25.19 | 25.69 | 24.99 | 25.12 | 1,456,047 | +0.21(+0.85%) |
May 18, 2018 | 24.23 | 25.06 | 24.08 | 24.91 | 1,454,391 | +0.75(+3.09%) |
May 17, 2018 | 23.83 | 25.03 | 23.77 | 24.16 | 1,439,339 | +0.40(+1.68%) |
May 16, 2018 | 23.34 | 23.97 | 23.34 | 23.77 | 834,038 | +0.43(+1.85%) |
May 15, 2018 | 23.69 | 23.89 | 23.27 | 23.33 | 746,791 | -0.58(-2.44%) |
May 14, 2018 | 24.33 | 24.44 | 23.60 | 23.92 | 716,543 | -0.36(-1.47%) |
May 11, 2018 | 24.08 | 24.52 | 24.00 | 24.27 | 523,687 | +0.30(+1.24%) |
May 10, 2018 | 24.00 | 24.11 | 23.78 | 23.98 | 807,780 | +0.08(+0.32%) |
May 09, 2018 | 23.72 | 24.34 | 23.61 | 23.90 | 1,124,427 | +0.29(+1.22%) |
May 08, 2018 | 23.02 | 23.66 | 22.94 | 23.61 | 679,902 | +0.52(+2.24%) |
May 07, 2018 | 22.88 | 23.30 | 22.82 | 23.10 | 644,715 | +0.27(+1.19%) |
May 04, 2018 | 22.56 | 23.02 | 22.33 | 22.83 | 484,144 | +0.24(+1.05%) |
May 03, 2018 | 22.72 | 22.75 | 22.20 | 22.59 | 716,858 | -0.14(-0.60%) |
May 02, 2018 | 22.50 | 23.03 | 22.33 | 22.72 | 779,531 | +0.25(+1.09%) |
May 01, 2018 | 22.65 | 22.74 | 22.05 | 22.48 | 861,385 | -0.13(-0.56%) |
Apr 30, 2018 | 22.67 | 23.55 | 22.46 | 22.61 | 1,154,480 | +0.26(+1.18%) |
Apr 27, 2018 | 22.37 | 22.66 | 21.98 | 22.34 | 1,212,842 | +0.22(+1.00%) |
Apr 26, 2018 | 22.66 | 23.23 | 21.65 | 22.12 | 1,935,347 | -0.42(-1.84%) |
Apr 25, 2018 | 22.15 | 22.58 | 21.86 | 22.54 | 1,409,500 | +0.36(+1.60%) |
Apr 24, 2018 | 22.80 | 23.24 | 22.04 | 22.18 | 648,210 | -0.60(-2.64%) |
Apr 23, 2018 | 22.96 | 23.25 | 22.52 | 22.78 | 923,784 | -0.19(-0.81%) |
Apr 20, 2018 | 23.27 | 23.58 | 22.88 | 22.97 | 972,868 | -0.39(-1.67%) |
Apr 19, 2018 | 23.39 | 23.65 | 23.20 | 23.36 | 534,709 | -0.19(-0.83%) |
Apr 18, 2018 | 23.19 | 23.62 | 23.00 | 23.55 | 739,969 | +0.47(+2.06%) |
Apr 17, 2018 | 23.09 | 23.27 | 22.70 | 23.08 | 617,769 | +0.15(+0.67%) |
Apr 16, 2018 | 22.19 | 23.07 | 21.93 | 22.93 | 1,048,716 | +1.03(+4.68%) |
Apr 13, 2018 | 21.84 | 22.11 | 21.80 | 21.90 | 659,596 | +0.09(+0.43%) |
Apr 12, 2018 | 21.82 | 22.03 | 21.63 | 21.81 | 313,613 | +0.14(+0.63%) |
Apr 11, 2018 | 21.56 | 21.94 | 21.54 | 21.67 | 397,240 | -0.10(-0.47%) |
Apr 10, 2018 | 21.61 | 21.93 | 21.39 | 21.77 | 824,623 | +0.51(+2.39%) |
Apr 09, 2018 | 21.22 | 21.57 | 20.92 | 21.27 | 941,911 | +0.17(+0.80%) |
Apr 06, 2018 | 21.89 | 21.89 | 20.89 | 21.10 | 1,322,649 | -0.80(-3.64%) |
Apr 05, 2018 | 21.91 | 22.03 | 21.33 | 21.89 | 711,991 | +0.03(+0.12%) |
Apr 04, 2018 | 21.73 | 21.94 | 21.49 | 21.87 | 492,280 | -0.19(-0.88%) |
Apr 03, 2018 | 21.86 | 22.33 | 21.75 | 22.06 | 995,856 | +0.57(+2.64%) |
Apr 02, 2018 | 22.19 | 22.48 | 21.20 | 21.50 | 1,198,172 | -0.58(-2.65%) |
Mar 29, 2018 | 22.08 | 22.08 | 22.08 | 0 | +0.21(+0.97%) | |
Mar 28, 2018 | 21.52 | 22.00 | 21.08 | 21.87 | 962,395 | +0.36(+1.65%) |
Mar 27, 2018 | 22.17 | 22.17 | 21.20 | 21.51 | 674,850 | -0.53(-2.38%) |
Mar 26, 2018 | 22.88 | 22.88 | 21.66 | 22.04 | 838,125 | -0.50(-2.22%) |
Mar 23, 2018 | 22.83 | 22.98 | 22.49 | 22.54 | 729,193 | -0.30(-1.34%) |
Mar 22, 2018 | 22.94 | 23.22 | 22.56 | 22.84 | 604,296 | -0.34(-1.46%) |
Mar 21, 2018 | 23.11 | 23.57 | 22.93 | 23.18 | 607,724 | -0.02(-0.07%) |
Mar 20, 2018 | 23.08 | 23.23 | 22.98 | 23.20 | 584,731 | +0.09(+0.40%) |
Mar 19, 2018 | 23.20 | 23.39 | 22.94 | 23.11 | 391,926 | -0.13(-0.55%) |
Mar 16, 2018 | 23.00 | 23.38 | 22.87 | 23.23 | 667,419 | +0.28(+1.22%) |
Mar 15, 2018 | 22.91 | 23.10 | 22.61 | 22.95 | 542,563 | +0.24(+1.04%) |
Mar 14, 2018 | 23.03 | 23.30 | 22.68 | 22.72 | 402,194 | -0.26(-1.14%) |
Mar 13, 2018 | 23.05 | 23.46 | 22.92 | 22.98 | 401,540 | +0.13(+0.55%) |
Mar 12, 2018 | 23.24 | 23.61 | 22.82 | 22.85 | 375,286 | -0.38(-1.64%) |
Mar 09, 2018 | 23.03 | 23.57 | 22.94 | 23.23 | 561,112 | +0.42(+1.85%) |
Mar 08, 2018 | 22.78 | 23.07 | 22.55 | 22.81 | 853,752 | +0.12(+0.52%) |
Mar 07, 2018 | 22.76 | 22.69 | 940,118 | +0.52(+2.36%) | ||
Mar 06, 2018 | 21.73 | 22.23 | 21.66 | 22.17 | 677,928 | +0.52(+2.38%) |
Mar 05, 2018 | 21.72 | 21.80 | 21.32 | 21.65 | 968,335 | -0.19(-0.85%) |
Mar 02, 2018 | 21.78 | 22.07 | 21.58 | 21.84 | 740,022 | -0.11(-0.50%) |
Mar 01, 2018 | 21.96 | 22.40 | 21.46 | 21.95 | 669,173 | +0.08(+0.39%) |
Feb 28, 2018 | 22.50 | 22.53 | 21.84 | 21.86 | 746,728 | -0.63(-2.78%) |
Feb 27, 2018 | 23.21 | 23.35 | 22.48 | 22.49 | 471,820 | -0.62(-2.67%) |
Feb 26, 2018 | 22.97 | 23.17 | 22.69 | 23.10 | 374,877 | +0.31(+1.37%) |
Feb 23, 2018 | 22.99 | 23.16 | 22.64 | 22.79 | 327,749 | -0.02(-0.07%) |
Feb 22, 2018 | 22.68 | 22.99 | 22.68 | 22.81 | 349,744 | +0.29(+1.28%) |
Feb 21, 2018 | 22.35 | 22.88 | 22.17 | 22.52 | 419,362 | +0.19(+0.83%) |
Feb 20, 2018 | 22.43 | 22.57 | 22.21 | 22.34 | 483,689 | -0.33(-1.45%) |
Feb 16, 2018 | 22.67 | 22.67 | 22.67 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 22.99 | 22.99 | 22.00 | 22.67 | 703,621 | -0.06(-0.26%) |
Feb 14, 2018 | 22.89 | 23.12 | 22.61 | 22.72 | 580,319 | -0.44(-1.90%) |
Feb 13, 2018 | 22.30 | 23.23 | 22.05 | 23.16 | 918,095 | +0.81(+3.63%) |
Feb 12, 2018 | 22.72 | 22.83 | 22.01 | 22.35 | 716,164 | -0.19(-0.83%) |
Feb 09, 2018 | 22.81 | 22.83 | 21.72 | 22.54 | 1,114,430 | -0.10(-0.45%) |
Feb 08, 2018 | 23.60 | 23.76 | 22.63 | 22.64 | 1,299,560 | -1.00(-4.22%) |
Feb 07, 2018 | 22.88 | 24.02 | 22.88 | 23.64 | 1,842,109 | +0.69(+3.02%) |
Feb 06, 2018 | 22.59 | 23.30 | 22.45 | 22.94 | 1,112,734 | -0.35(-1.51%) |
Feb 05, 2018 | 24.22 | 24.28 | 22.87 | 23.30 | 1,075,533 | -1.29(-5.24%) |
Feb 02, 2018 | 24.52 | 25.13 | 23.89 | 24.58 | 1,396,466 | -0.77(-3.03%) |
Feb 01, 2018 | 24.57 | 25.36 | 24.42 | 25.35 | 1,330,129 | +0.60(+2.42%) |
Jan 31, 2018 | 24.34 | 24.81 | 24.19 | 24.75 | 734,998 | +0.75(+3.13%) |
Jan 30, 2018 | 24.45 | 24.45 | 23.82 | 24.00 | 464,761 | -0.75(-3.04%) |
Jan 29, 2018 | 24.58 | 24.99 | 24.58 | 24.75 | 409,148 | +0.03(+0.14%) |
Jan 26, 2018 | 24.49 | 24.82 | 24.40 | 24.72 | 348,159 | +0.29(+1.18%) |
Jan 25, 2018 | 24.59 | 24.73 | 24.21 | 24.43 | 239,682 | -0.17(-0.69%) |
Jan 24, 2018 | 24.96 | 25.08 | 24.52 | 24.60 | 533,492 | -0.36(-1.42%) |
Jan 23, 2018 | 25.22 | 25.29 | 24.93 | 24.96 | 344,164 | -0.20(-0.81%) |
Jan 22, 2018 | 24.69 | 25.17 | 24.64 | 25.16 | 469,382 | +0.46(+1.88%) |
Jan 19, 2018 | 24.13 | 24.70 | 24.03 | 24.69 | 711,467 | +0.67(+2.78%) |
Jan 18, 2018 | 23.76 | 24.19 | 23.71 | 24.03 | 531,454 | +0.31(+1.32%) |
Jan 17, 2018 | 23.79 | 23.95 | 23.42 | 23.71 | 627,896 | +0.07(+0.29%) |
Jan 16, 2018 | 24.67 | 24.67 | 23.41 | 23.65 | 879,725 | -0.85(-3.49%) |
Jan 12, 2018 | 24.50 | 24.50 | 24.50 | 0 | -0.08(-0.34%) | |
Jan 11, 2018 | 24.14 | 24.75 | 24.08 | 24.58 | 899,200 | +0.60(+2.50%) |
Jan 10, 2018 | 23.92 | 24.39 | 23.85 | 23.98 | 659,023 | +0.04(+0.18%) |
Jan 09, 2018 | 23.99 | 24.09 | 23.72 | 23.94 | 938,612 | +0.04(+0.18%) |
Jan 08, 2018 | 23.43 | 23.96 | 23.38 | 23.90 | 1,636,663 | +0.48(+2.06%) |
Jan 05, 2018 | 23.73 | 24.06 | 23.14 | 23.42 | 1,069,595 | -0.12(-0.50%) |
Jan 04, 2018 | 23.56 | 24.14 | 23.08 | 23.54 | 1,600,511 | -0.40(-1.66%) |
Jan 03, 2018 | 24.25 | 24.25 | 23.66 | 23.93 | 776,301 | -0.37(-1.53%) |
Jan 02, 2018 | 24.35 | 24.50 | 23.72 | 24.31 | 915,257 | +0.16(+0.67%) |
Dec 29, 2017 | 24.14 | 24.14 | 24.14 | 0 | +0.02(+0.07%) | |
Dec 28, 2017 | 24.39 | 24.39 | 23.97 | 24.13 | 509,996 | -0.36(-1.45%) |
Dec 27, 2017 | 24.16 | 24.82 | 24.02 | 24.48 | 1,084,308 | +0.39(+1.61%) |
Dec 26, 2017 | 24.07 | 24.36 | 23.72 | 24.09 | 2,297,536 | +0.05(+0.21%) |
Dec 22, 2017 | 23.71 | 24.33 | 23.43 | 24.04 | 1,343,680 | +0.46(+1.97%) |
Dec 21, 2017 | 24.02 | 24.12 | 23.17 | 23.58 | 1,901,699 | -0.28(-1.17%) |
Dec 20, 2017 | 23.67 | 24.41 | 23.61 | 23.86 | 2,426,071 | +0.30(+1.29%) |
Dec 19, 2017 | 23.40 | 23.56 | 23.25 | 23.55 | 499,261 | +0.26(+1.13%) |
Dec 18, 2017 | 23.31 | 23.71 | 23.02 | 23.29 | 631,278 | +0.11(+0.47%) |
Dec 15, 2017 | 22.79 | 23.25 | 22.74 | 23.18 | 1,747,151 | +0.48(+2.12%) |
Dec 14, 2017 | 23.25 | 23.32 | 22.59 | 22.70 | 490,352 | -0.43(-1.86%) |
Dec 13, 2017 | 22.61 | 23.27 | 22.61 | 23.13 | 594,020 | +0.62(+2.77%) |
Dec 12, 2017 | 22.45 | 22.81 | 22.41 | 22.51 | 432,041 | +0.05(+0.23%) |
Dec 11, 2017 | 22.80 | 22.90 | 22.42 | 22.46 | 351,420 | -0.35(-1.52%) |
Dec 08, 2017 | 23.09 | 23.09 | 22.59 | 22.80 | 381,668 | +0.00(+0.00%) |
Dec 07, 2017 | 22.43 | 23.17 | 22.43 | 740,800 | +0.00(+0.00%) | |
Dec 06, 2017 | 22.24 | 22.66 | 22.24 | 22.48 | 440,761 | +0.18(+0.79%) |
Dec 05, 2017 | 22.55 | 22.78 | 22.29 | 22.30 | 708,547 | -0.28(-1.23%) |
Dec 04, 2017 | 22.80 | 23.48 | 22.51 | 22.58 | 957,937 | +0.18(+0.79%) |