Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.80 | 20.02 | 19.46 | 19.96 | 64,630 | +0.09(+0.46%) |
Nov 29, 2018 | 20.17 | 20.55 | 19.86 | 19.86 | 44,156 | -0.43(-2.12%) |
Nov 28, 2018 | 20.22 | 20.49 | 19.60 | 20.29 | 64,614 | +0.09(+0.46%) |
Nov 27, 2018 | 20.13 | 20.27 | 19.91 | 20.20 | 66,462 | +0.00(+0.00%) |
Nov 26, 2018 | 19.83 | 20.26 | 19.72 | 20.20 | 84,358 | +0.56(+2.86%) |
Nov 23, 2018 | 19.33 | 19.72 | 19.32 | 19.64 | 30,819 | +0.18(+0.91%) |
Nov 21, 2018 | 19.46 | 19.46 | 19.46 | 0 | -0.13(-0.67%) | |
Nov 20, 2018 | 19.58 | 19.84 | 19.34 | 19.59 | 62,054 | -0.16(-0.82%) |
Nov 19, 2018 | 20.02 | 20.26 | 19.55 | 19.76 | 31,424 | -0.28(-1.38%) |
Nov 16, 2018 | 20.07 | 20.46 | 19.95 | 20.03 | 55,917 | -0.12(-0.57%) |
Nov 15, 2018 | 19.56 | 20.43 | 19.56 | 20.15 | 104,417 | +0.46(+2.32%) |
Nov 14, 2018 | 20.22 | 20.43 | 19.55 | 19.69 | 55,154 | -0.46(-2.27%) |
Nov 13, 2018 | 20.21 | 20.93 | 20.10 | 20.15 | 97,540 | +0.00(+0.00%) |
Nov 12, 2018 | 20.26 | 20.39 | 20.08 | 20.15 | 85,388 | -0.11(-0.56%) |
Nov 09, 2018 | 20.33 | 20.59 | 20.07 | 20.26 | 47,994 | -0.14(-0.67%) |
Nov 08, 2018 | 20.37 | 20.56 | 20.29 | 20.40 | 36,249 | +0.00(+0.00%) |
Nov 07, 2018 | 20.60 | 20.60 | 20.13 | 20.40 | 57,878 | -0.17(-0.82%) |
Nov 06, 2018 | 20.51 | 20.89 | 20.50 | 20.57 | 52,843 | -0.05(-0.22%) |
Nov 05, 2018 | 20.89 | 20.89 | 20.48 | 20.61 | 41,306 | -0.28(-1.35%) |
Nov 02, 2018 | 20.92 | 21.26 | 20.70 | 20.89 | 81,040 | +0.04(+0.18%) |
Nov 01, 2018 | 20.64 | 21.11 | 20.09 | 20.86 | 85,612 | +0.29(+1.41%) |
Oct 31, 2018 | 20.64 | 20.69 | 20.29 | 20.57 | 100,446 | +0.09(+0.45%) |
Oct 30, 2018 | 19.96 | 20.55 | 19.58 | 20.48 | 63,213 | +0.50(+2.52%) |
Oct 29, 2018 | 19.78 | 20.30 | 19.60 | 19.97 | 102,814 | +0.35(+1.79%) |
Oct 26, 2018 | 19.69 | 20.53 | 17.75 | 19.62 | 117,757 | -0.39(-1.94%) |
Oct 25, 2018 | 20.18 | 20.43 | 19.40 | 20.01 | 104,288 | -0.11(-0.57%) |
Oct 24, 2018 | 21.10 | 21.41 | 20.10 | 20.12 | 68,616 | -1.02(-4.83%) |
Oct 23, 2018 | 20.94 | 21.38 | 20.80 | 21.15 | 46,682 | -0.01(-0.04%) |
Oct 22, 2018 | 21.58 | 21.64 | 21.01 | 21.15 | 98,517 | -0.41(-1.91%) |
Oct 19, 2018 | 22.03 | 22.18 | 21.54 | 21.57 | 66,353 | -0.49(-2.21%) |
Oct 18, 2018 | 22.38 | 22.43 | 21.97 | 22.05 | 68,535 | -0.36(-1.60%) |
Oct 17, 2018 | 22.38 | 22.58 | 22.26 | 22.41 | 31,496 | -0.05(-0.20%) |
Oct 16, 2018 | 22.33 | 22.51 | 22.06 | 22.46 | 40,411 | +0.15(+0.68%) |
Oct 15, 2018 | 22.03 | 22.51 | 21.91 | 22.31 | 67,823 | +0.24(+1.07%) |
Oct 12, 2018 | 22.94 | 22.95 | 21.70 | 22.07 | 136,640 | -0.71(-3.11%) |
Oct 11, 2018 | 23.30 | 23.60 | 22.77 | 22.78 | 81,450 | -0.68(-2.89%) |
Oct 10, 2018 | 23.75 | 24.01 | 23.43 | 23.46 | 104,181 | -0.34(-1.41%) |
Oct 09, 2018 | 23.87 | 24.17 | 23.72 | 23.79 | 94,953 | -0.21(-0.86%) |
Oct 08, 2018 | 23.84 | 24.08 | 23.72 | 24.00 | 56,151 | +0.15(+0.64%) |
Oct 05, 2018 | 24.14 | 24.20 | 23.81 | 23.85 | 70,680 | -0.30(-1.23%) |
Oct 04, 2018 | 24.23 | 24.28 | 23.91 | 24.14 | 90,737 | -0.09(-0.38%) |
Oct 03, 2018 | 23.82 | 24.32 | 22.89 | 24.23 | 103,188 | +0.48(+2.02%) |
Oct 02, 2018 | 24.24 | 24.38 | 23.68 | 23.75 | 64,184 | -0.52(-2.14%) |
Oct 01, 2018 | 24.56 | 24.62 | 24.21 | 24.27 | 85,974 | -0.21(-0.84%) |
Sep 28, 2018 | 24.27 | 24.55 | 24.14 | 24.48 | 62,419 | +0.07(+0.28%) |
Sep 27, 2018 | 24.52 | 24.57 | 24.25 | 24.41 | 103,096 | -0.12(-0.50%) |
Sep 26, 2018 | 24.88 | 24.98 | 24.48 | 24.53 | 79,602 | -0.36(-1.44%) |
Sep 25, 2018 | 25.15 | 25.27 | 24.86 | 24.89 | 48,163 | -0.22(-0.88%) |
Sep 24, 2018 | 24.88 | 25.28 | 24.75 | 25.11 | 97,943 | -0.12(-0.48%) |
Sep 21, 2018 | 25.80 | 25.85 | 24.99 | 25.23 | 347,239 | -0.57(-2.22%) |
Sep 20, 2018 | 25.58 | 26.03 | 25.58 | 25.81 | 71,114 | +0.27(+1.05%) |
Sep 19, 2018 | 25.29 | 25.68 | 25.29 | 25.54 | 80,443 | +0.21(+0.81%) |
Sep 18, 2018 | 25.55 | 25.55 | 24.74 | 25.33 | 91,459 | -0.24(-0.92%) |
Sep 17, 2018 | 25.95 | 26.15 | 25.23 | 25.57 | 84,078 | -0.35(-1.35%) |
Sep 14, 2018 | 25.96 | 26.23 | 25.76 | 25.92 | 59,927 | +0.02(+0.06%) |
Sep 13, 2018 | 26.02 | 26.29 | 25.65 | 25.91 | 72,937 | -0.15(-0.59%) |
Sep 12, 2018 | 26.42 | 26.50 | 25.97 | 26.06 | 56,353 | -0.47(-1.78%) |
Sep 11, 2018 | 26.25 | 26.65 | 26.25 | 26.53 | 77,377 | +0.06(+0.23%) |
Sep 10, 2018 | 26.46 | 26.69 | 26.19 | 26.47 | 54,152 | +0.05(+0.20%) |
Sep 07, 2018 | 26.32 | 26.45 | 26.09 | 26.42 | 33,176 | +0.04(+0.14%) |
Sep 06, 2018 | 26.59 | 26.76 | 26.31 | 26.38 | 25,395 | -0.21(-0.77%) |
Sep 05, 2018 | 26.45 | 26.71 | 26.29 | 26.58 | 31,783 | +0.19(+0.72%) |
Sep 04, 2018 | 26.26 | 26.55 | 26.10 | 26.39 | 39,615 | +0.14(+0.52%) |
Aug 31, 2018 | 26.26 | 26.26 | 26.26 | 0 | +0.13(+0.50%) | |
Aug 30, 2018 | 25.99 | 26.26 | 25.92 | 26.13 | 37,822 | +0.10(+0.38%) |
Aug 29, 2018 | 26.06 | 26.17 | 25.90 | 26.03 | 39,808 | -0.08(-0.32%) |
Aug 28, 2018 | 26.39 | 26.68 | 26.03 | 26.11 | 60,394 | -0.26(-0.98%) |
Aug 27, 2018 | 26.80 | 26.90 | 26.34 | 26.37 | 55,957 | -0.26(-0.97%) |
Aug 24, 2018 | 26.75 | 26.75 | 26.55 | 26.63 | 24,390 | -0.12(-0.46%) |
Aug 23, 2018 | 26.69 | 26.85 | 26.43 | 26.75 | 30,293 | +0.04(+0.14%) |
Aug 22, 2018 | 26.77 | 26.81 | 26.63 | 26.71 | 55,399 | -0.04(-0.14%) |
Aug 21, 2018 | 26.53 | 26.90 | 26.39 | 26.75 | 89,361 | +0.33(+1.24%) |
Aug 20, 2018 | 26.42 | 26.47 | 26.19 | 26.42 | 33,834 | +0.02(+0.06%) |
Aug 17, 2018 | 26.35 | 26.58 | 26.26 | 26.41 | 49,437 | -0.01(-0.03%) |
Aug 16, 2018 | 26.34 | 26.58 | 26.15 | 26.42 | 45,533 | +0.23(+0.87%) |
Aug 15, 2018 | 26.40 | 26.58 | 26.10 | 26.19 | 72,057 | -0.20(-0.78%) |
Aug 14, 2018 | 26.29 | 26.69 | 26.07 | 26.39 | 80,997 | +0.21(+0.81%) |
Aug 13, 2018 | 26.27 | 26.44 | 25.93 | 26.18 | 38,427 | -0.08(-0.32%) |
Aug 10, 2018 | 26.20 | 26.46 | 25.95 | 26.26 | 72,981 | -0.05(-0.20%) |
Aug 09, 2018 | 26.34 | 26.41 | 26.20 | 26.32 | 24,564 | +0.02(+0.06%) |
Aug 08, 2018 | 26.25 | 26.34 | 25.82 | 26.30 | 37,720 | +0.03(+0.12%) |
Aug 07, 2018 | 26.35 | 26.63 | 26.16 | 26.27 | 43,978 | +0.00(+0.00%) |
Aug 06, 2018 | 26.11 | 26.29 | 25.97 | 26.27 | 42,876 | +0.17(+0.64%) |
Aug 03, 2018 | 26.44 | 26.73 | 25.96 | 26.10 | 79,975 | -0.33(-1.26%) |
Aug 02, 2018 | 25.83 | 26.44 | 25.61 | 26.44 | 51,179 | +0.47(+1.81%) |
Aug 01, 2018 | 25.60 | 26.02 | 25.32 | 25.97 | 122,771 | +0.45(+1.75%) |
Jul 31, 2018 | 25.70 | 25.70 | 25.27 | 25.52 | 59,588 | -0.19(-0.74%) |
Jul 30, 2018 | 25.96 | 26.17 | 25.70 | 25.71 | 86,501 | -0.31(-1.19%) |
Jul 27, 2018 | 26.92 | 26.92 | 25.79 | 26.02 | 205,218 | -0.86(-3.19%) |
Jul 26, 2018 | 27.01 | 26.60 | 26.88 | 62,982 | +0.27(+1.03%) | |
Jul 25, 2018 | 26.43 | 26.78 | 26.43 | 26.60 | 56,955 | -0.25(-0.93%) |
Jul 24, 2018 | 26.97 | 27.01 | 26.71 | 26.85 | 73,528 | -0.02(-0.08%) |
Jul 23, 2018 | 26.51 | 26.98 | 26.51 | 26.88 | 72,463 | +0.33(+1.23%) |
Jul 20, 2018 | 26.51 | 26.77 | 26.30 | 26.55 | 59,919 | +0.01(+0.03%) |
Jul 19, 2018 | 26.37 | 26.62 | 26.22 | 26.54 | 61,140 | +0.12(+0.46%) |
Jul 18, 2018 | 26.32 | 26.47 | 26.22 | 26.42 | 53,381 | +0.11(+0.40%) |
Jul 17, 2018 | 26.50 | 26.69 | 26.29 | 26.32 | 41,250 | -0.13(-0.49%) |
Jul 16, 2018 | 26.29 | 26.68 | 26.22 | 26.44 | 61,454 | +0.20(+0.78%) |
Jul 13, 2018 | 26.35 | 26.48 | 26.19 | 26.24 | 109,595 | -0.11(-0.40%) |
Jul 12, 2018 | 26.63 | 26.63 | 26.06 | 26.35 | 62,002 | -0.23(-0.86%) |
Jul 11, 2018 | 26.69 | 26.85 | 26.36 | 26.57 | 52,352 | -0.20(-0.74%) |
Jul 10, 2018 | 27.25 | 27.25 | 26.52 | 26.77 | 130,669 | -0.43(-1.59%) |
Jul 09, 2018 | 26.52 | 27.32 | 26.30 | 27.20 | 127,761 | +0.77(+2.89%) |
Jul 06, 2018 | 26.40 | 26.73 | 26.14 | 26.44 | 138,760 | +0.05(+0.17%) |
Jul 05, 2018 | 26.20 | 26.69 | 26.07 | 26.39 | 258,285 | +0.20(+0.75%) |
Jul 03, 2018 | 26.19 | 26.19 | 26.19 | 0 | +0.09(+0.35%) | |
Jul 02, 2018 | 25.96 | 26.10 | 25.89 | 26.10 | 174,643 | +0.14(+0.55%) |
Jun 29, 2018 | 26.22 | 26.27 | 25.95 | 25.96 | 142,418 | -0.14(-0.55%) |
Jun 28, 2018 | 26.07 | 26.25 | 26.01 | 26.10 | 228,736 | -0.02(-0.09%) |
Jun 27, 2018 | 26.61 | 26.69 | 26.07 | 26.13 | 157,703 | -0.45(-1.71%) |
Jun 26, 2018 | 26.83 | 26.83 | 26.48 | 26.58 | 87,854 | -0.18(-0.68%) |
Jun 25, 2018 | 26.75 | 26.95 | 26.55 | 26.76 | 110,725 | -0.10(-0.37%) |
Jun 22, 2018 | 27.11 | 27.14 | 26.62 | 26.86 | 1,114,984 | -0.11(-0.42%) |
Jun 21, 2018 | 27.04 | 27.27 | 26.78 | 26.98 | 134,773 | -0.20(-0.73%) |
Jun 20, 2018 | 27.10 | 27.26 | 26.54 | 27.17 | 135,480 | +0.16(+0.59%) |
Jun 19, 2018 | 26.67 | 27.28 | 26.67 | 27.01 | 129,984 | +0.23(+0.85%) |
Jun 18, 2018 | 26.55 | 27.28 | 26.49 | 26.79 | 219,312 | +0.21(+0.80%) |
Jun 15, 2018 | 26.59 | 25.76 | 26.57 | 776,377 | +0.82(+3.18%) | |
Jun 14, 2018 | 25.42 | 25.88 | 25.20 | 25.76 | 141,439 | +0.40(+1.58%) |
Jun 13, 2018 | 25.28 | 25.66 | 25.16 | 25.35 | 177,593 | +0.06(+0.24%) |
Jun 12, 2018 | 25.69 | 25.69 | 24.17 | 25.29 | 175,843 | -0.33(-1.30%) |
Jun 11, 2018 | 26.03 | 26.22 | 25.44 | 25.63 | 118,229 | -0.59(-2.25%) |
Jun 08, 2018 | 25.91 | 26.32 | 25.62 | 26.22 | 128,368 | +0.33(+1.26%) |
Jun 07, 2018 | 25.54 | 26.03 | 25.39 | 25.89 | 118,004 | +0.36(+1.43%) |
Jun 06, 2018 | 25.69 | 25.53 | 109,606 | +0.27(+1.08%) | ||
Jun 05, 2018 | 24.94 | 25.38 | 24.32 | 25.26 | 122,370 | +0.24(+0.97%) |
Jun 04, 2018 | 25.02 | 25.10 | 24.70 | 25.01 | 230,926 | +0.08(+0.33%) |
Jun 01, 2018 | 24.70 | 25.04 | 24.70 | 24.93 | 58,297 | +0.35(+1.42%) |
May 31, 2018 | 24.69 | 24.88 | 24.49 | 24.58 | 91,211 | -0.11(-0.46%) |
May 30, 2018 | 24.50 | 24.90 | 24.50 | 24.69 | 65,015 | +0.28(+1.15%) |
May 29, 2018 | 24.76 | 25.15 | 24.32 | 24.41 | 70,951 | -0.47(-1.89%) |
May 25, 2018 | 24.88 | 24.88 | 24.88 | 0 | +0.15(+0.61%) | |
May 24, 2018 | 24.48 | 24.92 | 24.40 | 24.73 | 93,109 | -0.05(-0.18%) |
May 23, 2018 | 24.62 | 24.91 | 24.22 | 24.78 | 107,654 | +0.20(+0.80%) |
May 22, 2018 | 24.60 | 24.93 | 24.41 | 24.58 | 209,552 | +0.05(+0.22%) |
May 21, 2018 | 24.29 | 24.73 | 24.18 | 24.53 | 78,287 | +0.23(+0.97%) |
May 18, 2018 | 24.54 | 24.59 | 24.16 | 24.29 | 99,279 | -0.15(-0.62%) |
May 17, 2018 | 23.96 | 24.50 | 23.85 | 24.44 | 80,291 | +0.45(+1.86%) |
May 16, 2018 | 23.94 | 24.19 | 23.87 | 24.00 | 87,282 | +0.07(+0.28%) |
May 15, 2018 | 23.76 | 24.16 | 23.43 | 23.93 | 34,476 | +0.10(+0.41%) |
May 14, 2018 | 23.96 | 24.14 | 23.77 | 23.83 | 55,117 | -0.14(-0.56%) |
May 11, 2018 | 24.05 | 24.25 | 23.94 | 23.97 | 60,564 | -0.05(-0.22%) |
May 10, 2018 | 24.16 | 24.41 | 23.85 | 24.02 | 177,051 | -0.14(-0.56%) |
May 09, 2018 | 24.21 | 24.31 | 24.02 | 24.16 | 152,514 | +0.08(+0.34%) |
May 08, 2018 | 23.96 | 24.20 | 23.96 | 24.07 | 59,715 | +0.11(+0.44%) |
May 07, 2018 | 23.95 | 24.14 | 23.79 | 23.97 | 49,522 | +0.05(+0.22%) |
May 04, 2018 | 23.61 | 24.11 | 22.92 | 23.91 | 181,188 | +0.05(+0.19%) |
May 03, 2018 | 23.86 | 23.99 | 23.56 | 23.87 | 59,046 | -0.07(-0.28%) |
May 02, 2018 | 23.72 | 24.03 | 23.46 | 23.94 | 66,507 | +0.11(+0.47%) |
May 01, 2018 | 23.63 | 23.87 | 22.96 | 23.82 | 74,855 | +0.12(+0.51%) |
Apr 30, 2018 | 23.81 | 24.35 | 23.64 | 23.70 | 107,996 | -0.14(-0.60%) |
Apr 27, 2018 | 24.45 | 24.56 | 23.68 | 23.85 | 113,556 | -0.16(-0.66%) |
Apr 26, 2018 | 24.25 | 24.25 | 23.95 | 24.00 | 34,686 | -0.15(-0.62%) |
Apr 25, 2018 | 24.36 | 24.43 | 24.09 | 24.16 | 76,119 | -0.22(-0.90%) |
Apr 24, 2018 | 24.25 | 24.49 | 24.19 | 24.37 | 91,590 | +0.23(+0.94%) |
Apr 23, 2018 | 24.05 | 24.37 | 23.28 | 24.15 | 61,215 | +0.10(+0.41%) |
Apr 20, 2018 | 23.87 | 24.17 | 23.73 | 24.05 | 67,474 | +0.09(+0.38%) |
Apr 19, 2018 | 23.80 | 24.13 | 23.77 | 23.96 | 170,824 | +0.12(+0.51%) |
Apr 18, 2018 | 23.91 | 24.06 | 23.77 | 23.84 | 65,811 | -0.10(-0.41%) |
Apr 17, 2018 | 24.25 | 24.34 | 23.67 | 23.94 | 96,143 | -0.21(-0.87%) |
Apr 16, 2018 | 24.01 | 24.22 | 23.70 | 24.15 | 87,127 | +0.23(+0.94%) |
Apr 13, 2018 | 24.18 | 24.33 | 23.82 | 23.92 | 27,671 | -0.19(-0.78%) |
Apr 12, 2018 | 23.96 | 24.22 | 23.92 | 24.11 | 43,753 | +0.23(+0.98%) |
Apr 11, 2018 | 23.88 | 24.04 | 23.78 | 23.88 | 45,415 | -0.08(-0.35%) |
Apr 10, 2018 | 23.93 | 24.16 | 23.70 | 23.96 | 119,845 | +0.26(+1.08%) |
Apr 09, 2018 | 23.86 | 24.20 | 23.68 | 23.70 | 85,881 | -0.06(-0.25%) |
Apr 06, 2018 | 24.06 | 24.34 | 23.56 | 23.76 | 61,659 | -0.51(-2.11%) |
Apr 05, 2018 | 24.43 | 24.55 | 24.11 | 24.28 | 70,909 | -0.12(-0.49%) |
Apr 04, 2018 | 23.76 | 24.49 | 23.61 | 24.40 | 81,044 | +0.33(+1.38%) |
Apr 03, 2018 | 23.72 | 24.07 | 23.61 | 24.07 | 92,164 | +0.51(+2.17%) |
Apr 02, 2018 | 23.74 | 23.89 | 23.37 | 23.55 | 107,018 | -0.20(-0.82%) |
Mar 29, 2018 | 23.75 | 23.75 | 23.75 | 0 | +0.22(+0.93%) | |
Mar 28, 2018 | 23.43 | 23.62 | 23.35 | 23.53 | 276,083 | +0.09(+0.39%) |
Mar 27, 2018 | 24.33 | 24.33 | 23.40 | 23.44 | 234,171 | -0.89(-3.65%) |
Mar 26, 2018 | 23.99 | 24.49 | 23.76 | 24.33 | 151,562 | +0.60(+2.54%) |
Mar 23, 2018 | 24.42 | 24.42 | 23.61 | 23.73 | 722,190 | -0.68(-2.78%) |
Mar 22, 2018 | 24.68 | 24.89 | 24.24 | 24.40 | 167,374 | -0.43(-1.73%) |
Mar 21, 2018 | 24.95 | 25.20 | 24.48 | 24.83 | 185,328 | -0.06(-0.24%) |
Mar 20, 2018 | 24.86 | 25.06 | 24.46 | 24.89 | 143,214 | +0.17(+0.70%) |
Mar 19, 2018 | 24.22 | 24.87 | 23.96 | 24.72 | 272,447 | +0.51(+2.11%) |
Mar 16, 2018 | 24.01 | 24.45 | 23.82 | 24.21 | 137,746 | +0.15(+0.63%) |
Mar 15, 2018 | 24.13 | 24.28 | 23.86 | 24.06 | 87,934 | +0.12(+0.50%) |
Mar 14, 2018 | 24.28 | 24.30 | 23.90 | 23.94 | 152,150 | -0.24(-1.00%) |
Mar 13, 2018 | 24.67 | 24.93 | 24.14 | 24.18 | 93,844 | -0.44(-1.80%) |
Mar 12, 2018 | 24.50 | 24.93 | 24.38 | 24.62 | 48,887 | +0.17(+0.71%) |
Mar 09, 2018 | 24.11 | 24.58 | 23.82 | 24.45 | 95,446 | +0.43(+1.79%) |
Mar 08, 2018 | 24.24 | 24.68 | 23.89 | 24.02 | 328,252 | -0.19(-0.78%) |
Mar 07, 2018 | 23.87 | 24.28 | 23.87 | 24.21 | 52,839 | +0.24(+1.00%) |
Mar 06, 2018 | 23.94 | 24.16 | 23.75 | 23.97 | 70,012 | +0.06(+0.25%) |
Mar 05, 2018 | 23.85 | 24.12 | 23.69 | 23.91 | 188,023 | -0.14(-0.56%) |
Mar 02, 2018 | 23.88 | 24.27 | 23.64 | 24.04 | 78,276 | +0.05(+0.19%) |
Mar 01, 2018 | 23.54 | 24.25 | 23.23 | 24.00 | 123,428 | +0.41(+1.72%) |
Feb 28, 2018 | 23.64 | 23.84 | 23.55 | 23.59 | 177,148 | +0.02(+0.10%) |
Feb 27, 2018 | 23.90 | 24.28 | 23.52 | 23.57 | 92,113 | -0.33(-1.39%) |
Feb 26, 2018 | 23.81 | 23.99 | 23.70 | 23.90 | 71,550 | +0.24(+1.02%) |
Feb 23, 2018 | 23.52 | 23.72 | 23.29 | 23.66 | 98,295 | +0.29(+1.22%) |
Feb 22, 2018 | 23.79 | 23.82 | 23.33 | 23.37 | 89,624 | -0.34(-1.43%) |
Feb 21, 2018 | 23.42 | 24.08 | 23.21 | 23.71 | 32,426 | +0.31(+1.32%) |
Feb 20, 2018 | 23.49 | 23.60 | 22.83 | 23.40 | 55,740 | -0.17(-0.73%) |
Feb 16, 2018 | 23.58 | 23.58 | 23.58 | 0 | +0.82(+3.60%) | |
Feb 15, 2018 | 22.81 | 22.81 | 22.53 | 22.76 | 217,468 | +0.11(+0.50%) |
Feb 14, 2018 | 22.42 | 22.85 | 22.42 | 22.64 | 80,867 | +0.08(+0.36%) |
Feb 13, 2018 | 22.68 | 23.11 | 22.49 | 22.56 | 34,641 | -0.21(-0.92%) |
Feb 12, 2018 | 22.84 | 23.46 | 22.64 | 22.77 | 44,898 | -0.02(-0.07%) |
Feb 09, 2018 | 22.61 | 23.05 | 22.41 | 22.78 | 60,641 | +0.41(+1.84%) |
Feb 08, 2018 | 22.73 | 23.04 | 22.37 | 22.37 | 63,768 | -0.35(-1.54%) |
Feb 07, 2018 | 22.54 | 22.90 | 22.40 | 22.73 | 170,629 | +0.19(+0.83%) |
Feb 06, 2018 | 22.58 | 23.01 | 22.22 | 22.54 | 268,200 | -0.85(-3.63%) |
Feb 05, 2018 | 23.70 | 24.19 | 23.26 | 23.39 | 106,909 | -0.58(-2.42%) |
Feb 02, 2018 | 23.91 | 24.46 | 23.91 | 23.97 | 54,373 | -0.07(-0.28%) |
Feb 01, 2018 | 23.94 | 24.13 | 23.83 | 24.03 | 63,055 | +0.06(+0.25%) |
Jan 31, 2018 | 24.19 | 24.46 | 23.88 | 23.97 | 146,610 | -0.16(-0.68%) |
Jan 30, 2018 | 23.88 | 24.05 | 23.88 | 24.14 | 55,067 | +0.18(+0.75%) |
Jan 29, 2018 | 23.16 | 24.28 | 22.61 | 23.96 | 120,373 | -0.04(-0.16%) |
Jan 26, 2018 | 24.65 | 25.03 | 23.82 | 24.00 | 110,348 | -1.33(-5.25%) |
Jan 25, 2018 | 25.38 | 25.41 | 25.23 | 25.32 | 38,190 | +0.01(+0.06%) |
Jan 24, 2018 | 25.52 | 25.52 | 25.21 | 25.31 | 38,348 | -0.19(-0.76%) |
Jan 23, 2018 | 25.32 | 25.59 | 25.25 | 25.50 | 24,025 | +0.13(+0.50%) |
Jan 22, 2018 | 25.29 | 25.43 | 25.28 | 25.38 | 9,924 | -0.21(-0.82%) |
Jan 19, 2018 | 25.29 | 25.59 | 25.22 | 25.59 | 38,371 | +0.31(+1.24%) |
Jan 18, 2018 | 25.53 | 25.65 | 25.26 | 25.27 | 44,522 | -0.28(-1.08%) |
Jan 17, 2018 | 25.20 | 25.71 | 25.18 | 25.55 | 75,077 | +0.45(+1.79%) |
Jan 16, 2018 | 25.56 | 25.56 | 24.85 | 25.10 | 61,719 | -0.28(-1.09%) |
Jan 12, 2018 | 25.38 | 25.38 | 25.38 | 0 | -0.02(-0.09%) | |
Jan 11, 2018 | 25.10 | 25.71 | 25.10 | 25.40 | 50,192 | +0.34(+1.34%) |
Jan 10, 2018 | 24.55 | 25.71 | 24.55 | 25.06 | 85,216 | +0.51(+2.07%) |
Jan 09, 2018 | 24.47 | 24.80 | 24.47 | 24.56 | 56,168 | +0.08(+0.34%) |
Jan 08, 2018 | 24.59 | 24.63 | 24.45 | 24.47 | 74,048 | -0.10(-0.43%) |
Jan 05, 2018 | 24.50 | 24.65 | 24.47 | 24.58 | 56,439 | +0.11(+0.46%) |
Jan 04, 2018 | 24.48 | 24.66 | 24.07 | 24.47 | 71,337 | +0.16(+0.68%) |
Jan 03, 2018 | 24.23 | 24.56 | 24.10 | 24.30 | 37,451 | +0.04(+0.19%) |
Jan 02, 2018 | 24.39 | 24.69 | 24.13 | 24.26 | 96,876 | -0.01(-0.03%) |
Dec 29, 2017 | 24.26 | 24.26 | 24.26 | 0 | -0.17(-0.70%) | |
Dec 28, 2017 | 24.38 | 24.51 | 24.23 | 24.44 | 84,537 | +0.18(+0.74%) |
Dec 27, 2017 | 24.09 | 24.53 | 23.91 | 24.26 | 40,661 | +0.19(+0.78%) |
Dec 26, 2017 | 24.03 | 24.35 | 24.02 | 24.07 | 45,348 | +0.09(+0.37%) |
Dec 22, 2017 | 24.26 | 24.26 | 23.90 | 23.98 | 25,566 | -0.19(-0.77%) |
Dec 21, 2017 | 23.76 | 24.23 | 23.76 | 24.17 | 41,079 | +0.52(+2.18%) |
Dec 20, 2017 | 24.00 | 24.00 | 23.64 | 23.65 | 14,993 | -0.25(-1.06%) |
Dec 19, 2017 | 24.41 | 24.41 | 23.73 | 23.91 | 40,232 | -0.46(-1.87%) |
Dec 18, 2017 | 24.05 | 24.56 | 24.05 | 24.36 | 58,276 | +0.54(+2.26%) |
Dec 15, 2017 | 23.23 | 24.28 | 23.23 | 23.82 | 160,399 | +0.60(+2.57%) |
Dec 14, 2017 | 23.41 | 24.04 | 23.01 | 23.23 | 100,521 | -0.14(-0.61%) |
Dec 13, 2017 | 23.55 | 23.86 | 23.23 | 23.37 | 65,490 | -0.13(-0.57%) |
Dec 12, 2017 | 23.69 | 24.01 | 23.37 | 23.50 | 52,195 | -0.10(-0.41%) |
Dec 11, 2017 | 23.70 | 23.94 | 23.49 | 23.60 | 39,143 | -0.17(-0.72%) |
Dec 08, 2017 | 24.23 | 24.88 | 23.75 | 23.77 | 43,674 | -0.35(-1.46%) |
Dec 07, 2017 | 24.54 | 24.70 | 24.02 | 24.12 | 43,796 | -0.24(-0.98%) |
Dec 06, 2017 | 24.95 | 24.99 | 23.35 | 24.36 | 69,484 | -0.66(-2.66%) |
Dec 05, 2017 | 25.07 | 25.29 | 24.67 | 25.03 | 107,917 | -0.01(-0.06%) |
Dec 04, 2017 | 24.79 | 25.21 | 24.19 | 25.04 | 138,610 | +0.58(+2.38%) |