Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 20.20 | 20.59 | 20.12 | 20.26 | 115,900 | +0.30(+1.50%) |
Dec 28, 2018 | 19.98 | 20.01 | 19.81 | 19.96 | 92,500 | +0.09(+0.45%) |
Dec 27, 2018 | 19.52 | 19.91 | 19.46 | 19.87 | 192,281 | -0.20(-0.97%) |
Dec 26, 2018 | 19.88 | 20.26 | 19.46 | 20.07 | 119,033 | +0.37(+1.85%) |
Dec 24, 2018 | 19.80 | 20.07 | 19.45 | 19.70 | 135,800 | -0.03(-0.15%) |
Dec 21, 2018 | 20.06 | 20.13 | 19.69 | 19.73 | 200,000 | -0.42(-2.08%) |
Dec 20, 2018 | 20.22 | 20.38 | 20.05 | 20.15 | 171,312 | -0.25(-1.20%) |
Dec 19, 2018 | 20.64 | 20.85 | 20.28 | 20.39 | 196,606 | -0.30(-1.43%) |
Dec 18, 2018 | 20.67 | 20.83 | 20.60 | 20.69 | 137,322 | +0.14(+0.71%) |
Dec 17, 2018 | 20.51 | 20.80 | 20.43 | 20.55 | 158,035 | -0.64(-3.04%) |
Dec 14, 2018 | 21.07 | 21.30 | 21.07 | 21.19 | 73,100 | -0.15(-0.70%) |
Dec 13, 2018 | 21.53 | 21.53 | 21.26 | 21.34 | 83,766 | -0.06(-0.28%) |
Dec 12, 2018 | 21.44 | 21.55 | 21.38 | 21.40 | 69,180 | +0.21(+1.01%) |
Dec 11, 2018 | 21.29 | 21.33 | 21.02 | 21.18 | 123,214 | -0.08(-0.38%) |
Dec 10, 2018 | 21.32 | 21.38 | 20.94 | 21.27 | 133,195 | +0.07(+0.31%) |
Dec 07, 2018 | 21.36 | 21.48 | 21.13 | 21.20 | 117,700 | -0.10(-0.47%) |
Dec 06, 2018 | 21.21 | 21.34 | 20.83 | 21.30 | 165,982 | -0.19(-0.88%) |
Dec 04, 2018 | 21.98 | 21.98 | 21.44 | 21.49 | 68,200 | -0.39(-1.78%) |
Dec 03, 2018 | 22.14 | 22.19 | 21.81 | 21.88 | 101,311 | -0.28(-1.26%) |
Nov 30, 2018 | 22.31 | 22.35 | 22.11 | 22.16 | 88,700 | -0.09(-0.38%) |
Nov 29, 2018 | 22.28 | 22.31 | 22.10 | 22.25 | 37,275 | +0.43(+1.95%) |
Nov 28, 2018 | 21.52 | 21.96 | 21.33 | 21.82 | 111,548 | +0.13(+0.60%) |
Nov 27, 2018 | 21.85 | 21.85 | 21.60 | 21.69 | 78,879 | -0.42(-1.92%) |
Nov 26, 2018 | 21.87 | 22.17 | 21.87 | 22.11 | 90,165 | +0.43(+2.01%) |
Nov 23, 2018 | 21.56 | 21.96 | 21.55 | 21.68 | 152,400 | -0.29(-1.32%) |
Nov 21, 2018 | 21.97 | 21.97 | 21.97 | 0 | +0.43(+2.00%) | |
Nov 20, 2018 | 21.39 | 21.76 | 21.30 | 21.54 | 71,203 | -0.55(-2.49%) |
Nov 19, 2018 | 22.35 | 22.36 | 22.09 | 22.09 | 65,627 | -0.38(-1.69%) |
Nov 16, 2018 | 22.47 | 22.65 | 22.37 | 22.47 | 45,300 | +0.01(+0.04%) |
Nov 15, 2018 | 22.21 | 22.51 | 22.14 | 22.46 | 120,339 | +0.02(+0.09%) |
Nov 14, 2018 | 22.53 | 22.64 | 22.26 | 22.44 | 103,510 | +0.23(+1.04%) |
Nov 13, 2018 | 22.15 | 22.43 | 22.14 | 22.21 | 82,154 | +0.12(+0.54%) |
Nov 12, 2018 | 22.25 | 22.28 | 21.95 | 22.09 | 243,735 | -0.33(-1.47%) |
Nov 09, 2018 | 22.43 | 22.49 | 22.30 | 22.42 | 34,600 | -0.19(-0.84%) |
Nov 08, 2018 | 22.68 | 22.80 | 22.58 | 22.61 | 111,203 | -0.22(-0.96%) |
Nov 07, 2018 | 22.70 | 22.83 | 22.64 | 22.83 | 146,703 | +0.40(+1.81%) |
Nov 06, 2018 | 22.52 | 22.57 | 22.34 | 22.43 | 340,548 | -0.20(-0.89%) |
Nov 05, 2018 | 22.71 | 22.71 | 22.43 | 22.63 | 331,293 | -0.51(-2.22%) |
Nov 02, 2018 | 23.23 | 23.27 | 23.01 | 23.14 | 63,700 | +0.69(+3.07%) |
Nov 01, 2018 | 22.30 | 22.61 | 22.20 | 22.45 | 56,089 | +0.61(+2.82%) |
Oct 31, 2018 | 21.62 | 21.96 | 21.56 | 21.84 | 68,042 | +0.29(+1.32%) |
Oct 30, 2018 | 21.22 | 21.65 | 21.22 | 21.55 | 52,709 | +0.17(+0.80%) |
Oct 29, 2018 | 21.80 | 21.93 | 21.19 | 21.38 | 131,065 | -0.05(-0.23%) |
Oct 26, 2018 | 21.19 | 21.59 | 21.04 | 21.43 | 58,000 | -0.38(-1.74%) |
Oct 25, 2018 | 21.49 | 21.82 | 21.49 | 21.81 | 127,910 | +0.73(+3.49%) |
Oct 24, 2018 | 21.58 | 21.60 | 21.00 | 21.07 | 45,000 | -0.57(-2.66%) |
Oct 23, 2018 | 21.75 | 21.81 | 21.37 | 21.65 | 60,283 | -0.82(-3.63%) |
Oct 22, 2018 | 22.49 | 22.53 | 22.36 | 22.46 | 30,986 | -0.24(-1.06%) |
Oct 19, 2018 | 22.54 | 22.77 | 22.50 | 22.70 | 28,600 | +0.01(+0.03%) |
Oct 18, 2018 | 23.11 | 23.12 | 22.64 | 22.70 | 51,878 | -0.62(-2.67%) |
Oct 17, 2018 | 23.53 | 23.57 | 23.22 | 23.32 | 102,183 | -0.69(-2.87%) |
Oct 16, 2018 | 23.95 | 24.04 | 23.78 | 24.01 | 497,251 | +0.81(+3.49%) |
Oct 15, 2018 | 23.31 | 23.35 | 23.14 | 23.20 | 622,568 | +0.05(+0.22%) |
Oct 12, 2018 | 23.25 | 23.25 | 22.91 | 23.15 | 168,000 | +0.23(+1.00%) |
Oct 11, 2018 | 23.12 | 23.32 | 22.80 | 22.92 | 58,617 | +0.06(+0.24%) |
Oct 10, 2018 | 23.26 | 23.26 | 22.85 | 22.86 | 47,371 | -1.42(-5.83%) |
Oct 09, 2018 | 24.22 | 24.42 | 24.22 | 24.28 | 27,382 | -0.20(-0.82%) |
Oct 08, 2018 | 24.21 | 24.53 | 24.18 | 24.48 | 49,097 | -0.71(-2.82%) |
Oct 05, 2018 | 25.23 | 25.23 | 25.09 | 25.19 | 20,400 | -0.30(-1.20%) |
Oct 04, 2018 | 25.61 | 25.61 | 25.38 | 25.50 | 63,568 | -0.82(-3.12%) |
Oct 03, 2018 | 26.48 | 26.51 | 26.29 | 26.32 | 20,866 | -0.15(-0.57%) |
Oct 02, 2018 | 26.39 | 26.56 | 26.39 | 26.46 | 17,625 | -0.11(-0.43%) |
Oct 01, 2018 | 26.75 | 26.78 | 26.54 | 26.58 | 26,180 | +0.22(+0.83%) |
Sep 28, 2018 | 26.36 | 26.50 | 26.36 | 26.36 | 22,300 | -0.34(-1.29%) |
Sep 27, 2018 | 26.81 | 26.94 | 26.70 | 26.70 | 14,614 | -0.20(-0.74%) |
Sep 26, 2018 | 26.93 | 27.12 | 26.90 | 26.91 | 27,506 | -0.07(-0.26%) |
Sep 25, 2018 | 27.08 | 27.09 | 26.96 | 26.98 | 54,660 | +0.07(+0.24%) |
Sep 24, 2018 | 27.20 | 27.22 | 26.91 | 26.91 | 67,688 | -0.33(-1.21%) |
Sep 21, 2018 | 27.11 | 27.31 | 27.09 | 27.24 | 26,000 | -0.08(-0.27%) |
Sep 20, 2018 | 27.21 | 27.34 | 27.08 | 27.32 | 18,792 | +0.57(+2.11%) |
Sep 19, 2018 | 26.70 | 26.88 | 26.63 | 26.75 | 68,351 | +0.29(+1.08%) |
Sep 18, 2018 | 26.40 | 26.56 | 26.40 | 26.46 | 28,419 | +0.41(+1.55%) |
Sep 17, 2018 | 26.24 | 26.24 | 26.06 | 26.06 | 20,193 | -0.10(-0.38%) |
Sep 14, 2018 | 26.15 | 26.32 | 26.00 | 26.16 | 19,500 | +0.16(+0.63%) |
Sep 13, 2018 | 25.90 | 26.06 | 25.86 | 26.00 | 26,724 | +0.30(+1.16%) |
Sep 12, 2018 | 25.63 | 25.84 | 25.63 | 25.70 | 22,753 | +0.01(+0.05%) |
Sep 11, 2018 | 25.34 | 25.71 | 25.34 | 25.69 | 24,057 | +0.30(+1.17%) |
Sep 10, 2018 | 25.43 | 25.50 | 25.35 | 25.39 | 31,805 | +0.11(+0.42%) |
Sep 07, 2018 | 25.12 | 25.39 | 25.10 | 25.29 | 37,800 | -0.09(-0.35%) |
Sep 06, 2018 | 25.35 | 25.44 | 25.21 | 25.38 | 57,927 | -0.19(-0.74%) |
Sep 05, 2018 | 25.66 | 25.67 | 25.43 | 25.57 | 24,316 | -0.20(-0.80%) |
Sep 04, 2018 | 25.62 | 25.84 | 25.59 | 25.77 | 19,381 | -0.44(-1.68%) |
Aug 31, 2018 | 26.21 | 26.21 | 26.21 | 0 | -0.52(-1.95%) | |
Aug 30, 2018 | 26.84 | 26.87 | 26.70 | 26.73 | 32,122 | -0.42(-1.55%) |
Aug 29, 2018 | 27.01 | 27.15 | 27.00 | 27.15 | 19,377 | +0.21(+0.80%) |
Aug 28, 2018 | 27.02 | 27.05 | 26.91 | 26.93 | 24,032 | +0.21(+0.80%) |
Aug 27, 2018 | 26.51 | 26.75 | 26.51 | 26.72 | 33,408 | +0.60(+2.30%) |
Aug 24, 2018 | 25.94 | 26.18 | 25.94 | 26.12 | 37,000 | +0.30(+1.18%) |
Aug 23, 2018 | 25.92 | 25.98 | 25.74 | 25.82 | 122,903 | -0.18(-0.71%) |
Aug 22, 2018 | 26.03 | 26.04 | 25.93 | 26.00 | 38,127 | +0.03(+0.12%) |
Aug 21, 2018 | 25.88 | 26.00 | 25.85 | 25.97 | 21,357 | +0.30(+1.17%) |
Aug 20, 2018 | 25.67 | 25.76 | 25.49 | 25.67 | 15,940 | +0.11(+0.43%) |
Aug 17, 2018 | 25.48 | 25.62 | 25.27 | 25.56 | 125,000 | -0.14(-0.56%) |
Aug 16, 2018 | 25.59 | 25.86 | 25.59 | 25.70 | 31,974 | +0.19(+0.76%) |
Aug 15, 2018 | 25.55 | 25.55 | 25.32 | 25.51 | 36,433 | -0.27(-1.05%) |
Aug 14, 2018 | 25.71 | 26.15 | 25.66 | 25.78 | 132,085 | +0.08(+0.31%) |
Aug 13, 2018 | 25.68 | 25.85 | 25.61 | 25.70 | 24,377 | +0.11(+0.41%) |
Aug 10, 2018 | 25.67 | 25.71 | 25.50 | 25.59 | 20,000 | -1.02(-3.81%) |
Aug 09, 2018 | 26.73 | 26.87 | 26.61 | 26.61 | 23,912 | -0.30(-1.11%) |
Aug 08, 2018 | 26.72 | 26.91 | 26.55 | 26.91 | 22,697 | +0.24(+0.90%) |
Aug 07, 2018 | 26.64 | 26.88 | 26.60 | 26.67 | 15,492 | +0.27(+1.00%) |
Aug 06, 2018 | 26.45 | 26.74 | 26.31 | 26.41 | 13,976 | -0.48(-1.80%) |
Aug 03, 2018 | 26.59 | 26.89 | 26.52 | 26.89 | 17,600 | +0.12(+0.43%) |
Aug 02, 2018 | 26.46 | 26.87 | 26.46 | 26.77 | 15,928 | +0.22(+0.82%) |
Aug 01, 2018 | 26.63 | 26.68 | 26.50 | 26.55 | 23,868 | -0.08(-0.30%) |
Jul 31, 2018 | 26.67 | 26.78 | 26.56 | 26.64 | 15,098 | -0.03(-0.11%) |
Jul 30, 2018 | 26.80 | 26.85 | 26.66 | 26.66 | 21,134 | +0.05(+0.20%) |
Jul 27, 2018 | 26.70 | 26.74 | 26.52 | 26.61 | 57,200 | +0.02(+0.09%) |
Jul 26, 2018 | 26.55 | 26.75 | 26.55 | 26.59 | 21,885 | +0.02(+0.06%) |
Jul 25, 2018 | 26.43 | 26.57 | 26.03 | 26.57 | 30,180 | +0.35(+1.33%) |
Jul 24, 2018 | 26.34 | 26.41 | 26.14 | 26.22 | 29,388 | +0.21(+0.81%) |
Jul 23, 2018 | 25.99 | 26.03 | 25.96 | 26.01 | 18,809 | -0.37(-1.40%) |
Jul 20, 2018 | 26.39 | 26.43 | 26.33 | 26.38 | 37,684 | -0.03(-0.11%) |
Jul 19, 2018 | 26.42 | 26.53 | 26.32 | 26.41 | 69,227 | -0.07(-0.26%) |
Jul 18, 2018 | 26.36 | 26.58 | 26.36 | 26.48 | 33,083 | +0.32(+1.24%) |
Jul 17, 2018 | 26.11 | 26.22 | 26.05 | 26.16 | 23,266 | +0.17(+0.65%) |
Jul 16, 2018 | 25.99 | 26.04 | 25.95 | 25.98 | 45,057 | +0.09(+0.33%) |
Jul 13, 2018 | 25.84 | 25.90 | 25.80 | 25.90 | 30,511 | +0.09(+0.35%) |
Jul 12, 2018 | 25.79 | 25.84 | 25.62 | 25.81 | 26,358 | +0.20(+0.78%) |
Jul 11, 2018 | 25.73 | 25.81 | 25.54 | 25.61 | 27,968 | -0.46(-1.78%) |
Jul 10, 2018 | 25.96 | 26.09 | 25.96 | 26.07 | 33,168 | +0.47(+1.86%) |
Jul 09, 2018 | 25.67 | 25.67 | 25.57 | 25.60 | 19,538 | +0.13(+0.52%) |
Jul 06, 2018 | 25.30 | 25.55 | 25.29 | 25.47 | 18,873 | +0.08(+0.30%) |
Jul 05, 2018 | 25.47 | 25.32 | 25.39 | 23,990 | +0.39(+1.58%) | |
Jul 03, 2018 | 25.00 | 25.00 | 25.00 | 0 | -0.04(-0.18%) | |
Jul 02, 2018 | 24.83 | 25.06 | 24.65 | 25.04 | 78,992 | -0.09(-0.34%) |
Jun 29, 2018 | 25.17 | 25.31 | 25.07 | 25.12 | 25,119 | +0.71(+2.93%) |
Jun 28, 2018 | 24.39 | 24.48 | 24.24 | 24.41 | 28,794 | -0.46(-1.85%) |
Jun 27, 2018 | 24.74 | 25.08 | 24.74 | 24.87 | 26,379 | -0.06(-0.24%) |
Jun 26, 2018 | 24.93 | 25.02 | 24.89 | 24.93 | 28,659 | +0.20(+0.83%) |
Jun 25, 2018 | 24.84 | 24.84 | 24.61 | 24.73 | 35,629 | -0.43(-1.72%) |
Jun 22, 2018 | 25.13 | 25.21 | 24.98 | 25.16 | 50,673 | +0.07(+0.27%) |
Jun 21, 2018 | 25.10 | 25.14 | 24.93 | 25.09 | 26,469 | +0.27(+1.07%) |
Jun 20, 2018 | 24.96 | 25.05 | 24.81 | 24.82 | 50,923 | -1.05(-4.08%) |
Jun 19, 2018 | 25.91 | 25.92 | 25.63 | 25.88 | 33,239 | -0.14(-0.52%) |
Jun 18, 2018 | 25.75 | 26.06 | 25.72 | 26.02 | 29,934 | -0.00(-0.02%) |
Jun 15, 2018 | 26.19 | 25.94 | 26.02 | 21,074 | -0.17(-0.65%) | |
Jun 14, 2018 | 26.23 | 26.31 | 26.16 | 26.19 | 20,192 | -0.22(-0.83%) |
Jun 13, 2018 | 26.37 | 26.48 | 26.25 | 26.41 | 32,045 | +0.37(+1.42%) |
Jun 12, 2018 | 26.17 | 26.20 | 25.96 | 26.04 | 29,427 | -0.28(-1.06%) |
Jun 11, 2018 | 26.31 | 26.39 | 26.28 | 26.32 | 33,108 | +0.15(+0.57%) |
Jun 08, 2018 | 26.12 | 26.23 | 25.99 | 26.17 | 107,749 | +0.02(+0.08%) |
Jun 07, 2018 | 26.31 | 26.34 | 26.03 | 26.15 | 54,504 | -0.03(-0.10%) |
Jun 06, 2018 | 26.04 | 26.21 | 25.79 | 26.18 | 34,635 | +0.29(+1.12%) |
Jun 05, 2018 | 25.79 | 25.94 | 25.76 | 25.89 | 24,242 | +0.44(+1.71%) |
Jun 04, 2018 | 25.47 | 25.53 | 25.40 | 25.45 | 30,795 | +0.07(+0.30%) |
Jun 01, 2018 | 25.29 | 25.43 | 25.25 | 25.38 | 32,068 | +0.43(+1.70%) |
May 31, 2018 | 25.08 | 25.09 | 24.81 | 24.95 | 56,645 | +0.01(+0.04%) |
May 30, 2018 | 24.85 | 24.97 | 24.70 | 24.94 | 239,577 | +0.50(+2.05%) |
May 29, 2018 | 24.88 | 24.92 | 24.44 | 24.44 | 113,451 | -0.91(-3.59%) |
May 25, 2018 | 25.35 | 25.35 | 25.35 | 0 | -0.35(-1.36%) | |
May 24, 2018 | 25.61 | 25.74 | 25.48 | 25.70 | 30,335 | +0.17(+0.67%) |
May 23, 2018 | 25.59 | 25.59 | 25.42 | 25.53 | 29,477 | -0.61(-2.31%) |
May 22, 2018 | 26.25 | 26.27 | 26.09 | 26.14 | 29,054 | -0.24(-0.93%) |
May 21, 2018 | 26.32 | 26.44 | 26.24 | 26.38 | 18,979 | +0.33(+1.29%) |
May 18, 2018 | 26.01 | 26.18 | 26.01 | 26.05 | 75,380 | -0.09(-0.36%) |
May 17, 2018 | 25.89 | 26.16 | 25.89 | 26.14 | 89,246 | +0.14(+0.52%) |
May 16, 2018 | 26.00 | 26.08 | 25.88 | 26.00 | 33,372 | +0.21(+0.82%) |
May 15, 2018 | 25.68 | 25.90 | 25.67 | 25.79 | 14,510 | +0.34(+1.35%) |
May 14, 2018 | 25.56 | 25.62 | 25.45 | 25.45 | 27,669 | -0.10(-0.39%) |
May 11, 2018 | 25.42 | 25.55 | 25.38 | 25.55 | 26,469 | -0.15(-0.58%) |
May 10, 2018 | 25.50 | 25.71 | 25.49 | 25.70 | 29,279 | +0.35(+1.38%) |
May 09, 2018 | 25.40 | 25.52 | 25.35 | 25.35 | 16,348 | -0.02(-0.08%) |
May 08, 2018 | 25.16 | 25.61 | 25.16 | 25.37 | 31,217 | -0.26(-1.02%) |
May 07, 2018 | 25.68 | 25.81 | 25.62 | 25.63 | 18,698 | -0.03(-0.11%) |
May 04, 2018 | 25.60 | 25.75 | 25.57 | 25.66 | 24,466 | -0.23(-0.89%) |
May 03, 2018 | 26.01 | 26.01 | 25.67 | 25.89 | 20,307 | -0.11(-0.42%) |
May 02, 2018 | 25.92 | 26.10 | 25.83 | 26.00 | 33,598 | +0.28(+1.09%) |
May 01, 2018 | 25.48 | 25.80 | 25.48 | 25.72 | 24,113 | -0.09(-0.35%) |
Apr 30, 2018 | 25.91 | 26.02 | 25.79 | 25.81 | 142,698 | -0.39(-1.49%) |
Apr 27, 2018 | 26.30 | 26.33 | 26.12 | 26.20 | 28,016 | +0.04(+0.15%) |
Apr 26, 2018 | 26.22 | 26.29 | 26.09 | 26.16 | 20,968 | +0.15(+0.58%) |
Apr 25, 2018 | 26.18 | 26.20 | 25.96 | 26.01 | 22,905 | -0.61(-2.29%) |
Apr 24, 2018 | 26.74 | 26.89 | 26.54 | 26.62 | 34,159 | +0.03(+0.11%) |
Apr 23, 2018 | 26.39 | 26.68 | 26.37 | 26.59 | 27,625 | +0.12(+0.45%) |
Apr 20, 2018 | 26.43 | 26.49 | 26.43 | 26.47 | 28,636 | -0.16(-0.58%) |
Apr 19, 2018 | 26.80 | 26.80 | 26.60 | 26.62 | 24,888 | -0.20(-0.75%) |
Apr 18, 2018 | 26.77 | 26.90 | 26.73 | 26.82 | 40,625 | +0.09(+0.32%) |
Apr 17, 2018 | 26.89 | 26.89 | 26.66 | 26.74 | 668,765 | +0.00(+0.00%) |
Apr 16, 2018 | 26.77 | 26.83 | 26.64 | 26.74 | 21,338 | +0.35(+1.33%) |
Apr 13, 2018 | 26.48 | 26.50 | 26.33 | 26.39 | 19,213 | -0.36(-1.35%) |
Apr 12, 2018 | 26.64 | 26.79 | 26.56 | 26.75 | 26,597 | +1.25(+4.88%) |
Apr 11, 2018 | 25.59 | 25.67 | 25.40 | 25.50 | 14,765 | -0.19(-0.72%) |
Apr 10, 2018 | 25.56 | 25.74 | 25.56 | 25.69 | 30,863 | +0.59(+2.33%) |
Apr 09, 2018 | 25.04 | 25.24 | 24.98 | 25.11 | 18,612 | +0.34(+1.39%) |
Apr 06, 2018 | 24.89 | 25.05 | 24.75 | 24.76 | 88,128 | -0.28(-1.12%) |
Apr 05, 2018 | 25.11 | 25.11 | 24.95 | 25.04 | 22,029 | +0.32(+1.29%) |
Apr 04, 2018 | 24.48 | 24.76 | 24.48 | 24.72 | 26,334 | -0.21(-0.84%) |
Apr 03, 2018 | 24.80 | 24.94 | 24.70 | 24.93 | 25,247 | +0.57(+2.34%) |
Apr 02, 2018 | 24.78 | 24.78 | 24.25 | 24.36 | 43,555 | -0.47(-1.89%) |
Mar 29, 2018 | 24.83 | 24.83 | 24.83 | 0 | -0.02(-0.08%) | |
Mar 28, 2018 | 24.86 | 25.10 | 24.74 | 24.85 | 14,069 | +0.28(+1.14%) |
Mar 27, 2018 | 24.77 | 24.96 | 24.49 | 24.57 | 32,435 | -0.02(-0.08%) |
Mar 26, 2018 | 24.55 | 24.63 | 24.24 | 24.59 | 20,481 | +0.19(+0.78%) |
Mar 23, 2018 | 24.52 | 24.63 | 24.35 | 24.40 | 32,880 | -0.14(-0.55%) |
Mar 22, 2018 | 24.74 | 24.85 | 24.50 | 24.54 | 31,596 | -0.79(-3.12%) |
Mar 21, 2018 | 25.05 | 25.47 | 25.04 | 25.32 | 38,786 | +0.38(+1.54%) |
Mar 20, 2018 | 24.86 | 25.09 | 24.83 | 24.94 | 81,568 | +0.26(+1.05%) |
Mar 19, 2018 | 24.65 | 24.70 | 24.56 | 24.68 | 37,535 | +0.00(+0.00%) |
Mar 16, 2018 | 24.67 | 24.70 | 24.59 | 24.68 | 37,474 | -0.13(-0.52%) |
Mar 15, 2018 | 24.63 | 24.86 | 24.54 | 24.81 | 86,896 | -0.02(-0.08%) |
Mar 14, 2018 | 24.89 | 24.90 | 24.62 | 24.83 | 134,347 | -0.01(-0.04%) |
Mar 13, 2018 | 25.14 | 25.15 | 24.78 | 24.84 | 55,507 | -0.32(-1.27%) |
Mar 12, 2018 | 25.06 | 25.17 | 25.00 | 25.16 | 36,818 | +0.11(+0.44%) |
Mar 09, 2018 | 24.90 | 25.07 | 24.88 | 25.05 | 21,063 | +0.39(+1.57%) |
Mar 08, 2018 | 24.71 | 24.80 | 24.64 | 24.66 | 44,546 | -0.27(-1.08%) |
Mar 07, 2018 | 24.89 | 25.00 | 24.72 | 24.93 | 31,820 | -0.25(-0.99%) |
Mar 06, 2018 | 25.11 | 25.27 | 25.11 | 25.18 | 24,994 | -0.09(-0.36%) |
Mar 05, 2018 | 25.09 | 25.28 | 24.99 | 25.27 | 28,438 | +0.39(+1.59%) |
Mar 02, 2018 | 24.79 | 24.92 | 24.63 | 24.88 | 47,540 | -0.18(-0.74%) |
Mar 01, 2018 | 25.26 | 25.27 | 24.77 | 25.06 | 63,984 | -0.76(-2.94%) |
Feb 28, 2018 | 26.08 | 26.10 | 25.80 | 25.82 | 49,510 | -0.20(-0.77%) |
Feb 27, 2018 | 26.01 | 26.16 | 25.93 | 26.02 | 87,251 | -0.04(-0.15%) |
Feb 26, 2018 | 25.80 | 26.09 | 25.80 | 26.06 | 68,851 | +0.11(+0.44%) |
Feb 23, 2018 | 25.89 | 25.95 | 25.78 | 25.95 | 45,487 | -0.00(-0.02%) |
Feb 22, 2018 | 26.02 | 26.08 | 25.87 | 25.95 | 23,108 | +0.01(+0.04%) |
Feb 21, 2018 | 25.93 | 26.32 | 25.90 | 25.94 | 42,272 | +0.11(+0.41%) |
Feb 20, 2018 | 26.03 | 26.05 | 25.77 | 25.83 | 36,641 | -0.50(-1.90%) |
Feb 16, 2018 | 26.34 | 26.34 | 26.34 | 0 | -0.11(-0.43%) | |
Feb 15, 2018 | 26.32 | 26.50 | 26.20 | 26.45 | 26,524 | +1.10(+4.34%) |
Feb 14, 2018 | 25.05 | 25.38 | 25.03 | 25.35 | 39,868 | +0.93(+3.81%) |
Feb 13, 2018 | 24.28 | 24.42 | 118,862 | -0.01(-0.04%) | ||
Feb 12, 2018 | 24.24 | 24.51 | 24.21 | 24.43 | 64,306 | +0.47(+1.97%) |
Feb 09, 2018 | 23.97 | 23.99 | 23.25 | 23.96 | 226,784 | +0.18(+0.75%) |
Feb 08, 2018 | 24.58 | 24.58 | 23.70 | 23.78 | 146,022 | -0.77(-3.14%) |
Feb 07, 2018 | 24.87 | 24.90 | 24.47 | 24.55 | 66,349 | -0.67(-2.66%) |
Feb 06, 2018 | 24.39 | 25.22 | 24.36 | 25.22 | 155,560 | +0.94(+3.87%) |
Feb 05, 2018 | 24.92 | 25.00 | 24.10 | 24.28 | 202,845 | -0.64(-2.58%) |
Feb 02, 2018 | 25.34 | 25.35 | 25.00 | 24.92 | 370,206 | -0.95(-3.68%) |
Feb 01, 2018 | 25.78 | 25.95 | 25.77 | 25.88 | 811,731 | +0.11(+0.41%) |
Jan 31, 2018 | 25.91 | 25.91 | 25.70 | 25.77 | 471,817 | -0.04(-0.15%) |
Jan 30, 2018 | 25.98 | 26.00 | 25.81 | 25.81 | 42,615 | -0.20(-0.77%) |
Jan 29, 2018 | 25.92 | 26.01 | 25.88 | 26.01 | 47,220 | -0.17(-0.66%) |
Jan 26, 2018 | 26.04 | 26.20 | 26.04 | 26.18 | 41,292 | +0.20(+0.78%) |
Jan 25, 2018 | 26.15 | 26.20 | 25.92 | 25.98 | 70,740 | -0.18(-0.69%) |
Jan 24, 2018 | 26.19 | 26.23 | 26.05 | 26.16 | 33,641 | +0.23(+0.89%) |
Jan 23, 2018 | 26.00 | 26.00 | 25.84 | 25.93 | 49,046 | -0.08(-0.31%) |
Jan 22, 2018 | 25.79 | 26.02 | 25.77 | 26.01 | 56,309 | +0.13(+0.50%) |
Jan 19, 2018 | 25.86 | 25.92 | 25.78 | 25.88 | 27,671 | +0.41(+1.61%) |
Jan 18, 2018 | 25.50 | 25.60 | 25.36 | 25.47 | 39,035 | +0.12(+0.47%) |
Jan 17, 2018 | 25.43 | 25.45 | 25.25 | 25.35 | 38,516 | -0.04(-0.18%) |
Jan 16, 2018 | 25.43 | 25.49 | 25.33 | 25.39 | 42,854 | +0.43(+1.74%) |
Jan 12, 2018 | 24.96 | 24.96 | 24.96 | 0 | +0.35(+1.42%) | |
Jan 11, 2018 | 24.58 | 24.68 | 24.53 | 24.61 | 95,325 | +0.31(+1.28%) |
Jan 10, 2018 | 24.43 | 24.43 | 24.26 | 24.30 | 38,403 | -0.28(-1.15%) |
Jan 09, 2018 | 24.44 | 24.61 | 24.44 | 24.58 | 36,668 | +0.05(+0.20%) |
Jan 08, 2018 | 24.56 | 24.59 | 24.46 | 24.53 | 35,283 | -0.28(-1.13%) |
Jan 05, 2018 | 24.66 | 24.81 | 24.63 | 24.81 | 41,558 | +0.18(+0.75%) |
Jan 04, 2018 | 24.67 | 24.77 | 24.61 | 24.62 | 47,652 | +0.39(+1.63%) |
Jan 03, 2018 | 24.17 | 24.43 | 24.17 | 24.23 | 52,828 | +0.16(+0.66%) |