Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 16.38 | 16.59 | 16.22 | 16.50 | 646,400 | +0.00(+0.00%) |
Nov 29, 2018 | 16.42 | 16.56 | 16.05 | 16.50 | 1,422,853 | -0.04(-0.24%) |
Nov 28, 2018 | 15.98 | 16.56 | 15.62 | 16.54 | 763,052 | +0.67(+4.22%) |
Nov 27, 2018 | 16.34 | 16.41 | 15.81 | 15.87 | 670,939 | -0.55(-3.35%) |
Nov 26, 2018 | 16.37 | 16.84 | 16.36 | 16.42 | 1,108,762 | +0.29(+1.80%) |
Nov 23, 2018 | 15.93 | 16.41 | 15.91 | 16.13 | 259,200 | +0.04(+0.25%) |
Nov 21, 2018 | 16.09 | 16.09 | 16.09 | 0 | +0.47(+3.01%) | |
Nov 20, 2018 | 16.13 | 16.45 | 15.51 | 15.62 | 774,333 | -0.69(-4.23%) |
Nov 19, 2018 | 16.91 | 17.12 | 16.27 | 16.31 | 771,448 | -0.68(-4.00%) |
Nov 16, 2018 | 16.25 | 17.24 | 16.13 | 16.99 | 1,247,600 | +0.54(+3.28%) |
Nov 15, 2018 | 16.50 | 16.60 | 15.01 | 16.45 | 2,643,349 | -0.87(-5.02%) |
Nov 14, 2018 | 17.63 | 18.49 | 16.17 | 17.32 | 1,940,385 | +0.51(+3.03%) |
Nov 13, 2018 | 16.95 | 17.45 | 16.68 | 16.81 | 755,124 | -0.08(-0.47%) |
Nov 12, 2018 | 17.09 | 17.31 | 16.77 | 16.89 | 554,849 | -0.19(-1.11%) |
Nov 09, 2018 | 17.49 | 17.65 | 16.89 | 17.08 | 731,600 | -0.56(-3.17%) |
Nov 08, 2018 | 17.73 | 17.94 | 17.54 | 17.64 | 822,065 | -0.15(-0.84%) |
Nov 07, 2018 | 17.65 | 17.81 | 16.98 | 17.79 | 823,488 | +0.29(+1.66%) |
Nov 06, 2018 | 17.14 | 17.61 | 17.14 | 17.50 | 1,150,817 | +0.38(+2.22%) |
Nov 05, 2018 | 16.87 | 17.33 | 16.83 | 17.12 | 772,626 | +0.23(+1.36%) |
Nov 02, 2018 | 17.66 | 17.81 | 16.65 | 16.89 | 1,179,800 | -0.71(-4.03%) |
Nov 01, 2018 | 17.10 | 17.87 | 17.00 | 17.60 | 1,351,339 | +0.61(+3.59%) |
Oct 31, 2018 | 16.75 | 17.05 | 16.46 | 16.99 | 1,354,669 | +0.60(+3.66%) |
Oct 30, 2018 | 16.06 | 16.44 | 15.81 | 16.39 | 1,261,232 | +0.34(+2.12%) |
Oct 29, 2018 | 16.40 | 17.18 | 15.80 | 16.05 | 717,603 | -0.02(-0.12%) |
Oct 26, 2018 | 15.82 | 16.37 | 15.54 | 16.07 | 1,192,100 | -0.04(-0.25%) |
Oct 25, 2018 | 15.97 | 16.37 | 15.89 | 16.11 | 972,137 | +0.41(+2.61%) |
Oct 24, 2018 | 17.08 | 17.10 | 15.65 | 15.70 | 1,624,297 | -1.48(-8.61%) |
Oct 23, 2018 | 16.30 | 17.42 | 16.06 | 17.18 | 1,580,375 | +0.49(+2.94%) |
Oct 22, 2018 | 16.86 | 17.15 | 16.62 | 16.69 | 1,011,588 | -0.13(-0.77%) |
Oct 19, 2018 | 17.01 | 17.43 | 16.74 | 16.82 | 982,200 | -0.50(-2.89%) |
Oct 18, 2018 | 17.60 | 17.75 | 17.10 | 17.32 | 1,626,636 | -0.41(-2.31%) |
Oct 17, 2018 | 18.30 | 18.34 | 17.58 | 17.73 | 1,057,508 | -0.64(-3.48%) |
Oct 16, 2018 | 18.23 | 18.59 | 17.98 | 18.37 | 1,924,268 | +0.35(+1.94%) |
Oct 15, 2018 | 17.47 | 18.27 | 17.36 | 18.02 | 666,094 | +0.50(+2.85%) |
Oct 12, 2018 | 18.40 | 18.41 | 17.33 | 17.52 | 1,052,700 | -0.63(-3.47%) |
Oct 11, 2018 | 18.17 | 18.71 | 18.11 | 18.15 | 1,053,995 | -0.10(-0.55%) |
Oct 10, 2018 | 19.00 | 19.14 | 18.12 | 18.25 | 1,408,015 | -1.01(-5.24%) |
Oct 09, 2018 | 19.69 | 19.73 | 19.20 | 19.26 | 611,092 | -0.43(-2.18%) |
Oct 08, 2018 | 19.13 | 19.72 | 19.10 | 19.69 | 435,834 | +0.48(+2.50%) |
Oct 05, 2018 | 20.09 | 20.15 | 19.05 | 19.21 | 685,900 | -0.92(-4.57%) |
Oct 04, 2018 | 19.98 | 20.53 | 19.95 | 20.13 | 856,177 | +0.12(+0.60%) |
Oct 03, 2018 | 19.56 | 20.27 | 19.52 | 20.01 | 613,390 | +0.59(+3.04%) |
Oct 02, 2018 | 19.20 | 19.57 | 19.03 | 19.42 | 783,741 | +0.17(+0.88%) |
Oct 01, 2018 | 19.33 | 19.99 | 19.14 | 19.25 | 672,240 | -0.11(-0.57%) |
Sep 28, 2018 | 19.31 | 19.52 | 19.12 | 19.36 | 686,900 | -0.01(-0.05%) |
Sep 27, 2018 | 19.26 | 19.59 | 19.05 | 19.37 | 783,414 | +0.12(+0.62%) |
Sep 26, 2018 | 19.59 | 19.71 | 19.20 | 19.25 | 1,126,218 | -0.46(-2.33%) |
Sep 25, 2018 | 20.28 | 20.28 | 19.70 | 19.71 | 906,276 | -0.56(-2.76%) |
Sep 24, 2018 | 20.78 | 20.86 | 19.96 | 20.27 | 642,198 | -0.65(-3.11%) |
Sep 21, 2018 | 20.97 | 21.40 | 20.89 | 20.92 | 1,354,300 | -0.01(-0.05%) |
Sep 20, 2018 | 20.34 | 20.94 | 20.34 | 20.93 | 855,045 | +0.83(+4.13%) |
Sep 19, 2018 | 19.94 | 20.33 | 19.80 | 20.10 | 1,042,652 | +0.25(+1.26%) |
Sep 18, 2018 | 20.46 | 20.46 | 19.71 | 19.85 | 872,806 | -0.63(-3.08%) |
Sep 17, 2018 | 20.79 | 20.91 | 20.47 | 20.48 | 360,160 | -0.31(-1.49%) |
Sep 14, 2018 | 20.51 | 20.94 | 20.44 | 20.79 | 549,600 | +0.37(+1.81%) |
Sep 13, 2018 | 21.02 | 21.06 | 20.34 | 20.42 | 750,829 | -0.56(-2.67%) |
Sep 12, 2018 | 21.21 | 21.27 | 20.91 | 20.98 | 497,453 | -0.30(-1.41%) |
Sep 11, 2018 | 21.37 | 21.57 | 21.17 | 21.28 | 559,806 | -0.19(-0.88%) |
Sep 10, 2018 | 21.51 | 21.68 | 21.44 | 21.47 | 340,821 | +0.11(+0.51%) |
Sep 07, 2018 | 21.20 | 21.38 | 20.91 | 21.36 | 772,100 | +0.12(+0.56%) |
Sep 06, 2018 | 21.55 | 21.65 | 21.21 | 21.24 | 752,504 | -0.23(-1.07%) |
Sep 05, 2018 | 21.38 | 21.54 | 21.15 | 21.47 | 578,174 | +0.01(+0.05%) |
Sep 04, 2018 | 21.63 | 21.63 | 21.30 | 21.46 | 648,004 | -0.20(-0.92%) |
Aug 31, 2018 | 21.66 | 21.66 | 21.66 | 0 | -0.03(-0.14%) | |
Aug 30, 2018 | 22.00 | 22.04 | 21.59 | 21.69 | 348,908 | -0.32(-1.45%) |
Aug 29, 2018 | 22.01 | 22.12 | 21.69 | 22.01 | 907,664 | -0.03(-0.14%) |
Aug 28, 2018 | 22.40 | 22.42 | 21.92 | 22.04 | 398,161 | -0.24(-1.08%) |
Aug 27, 2018 | 21.56 | 22.39 | 21.56 | 22.28 | 548,032 | +0.76(+3.53%) |
Aug 24, 2018 | 21.50 | 21.68 | 21.42 | 21.52 | 437,000 | +0.08(+0.37%) |
Aug 23, 2018 | 21.66 | 21.66 | 21.37 | 21.44 | 628,580 | -0.16(-0.74%) |
Aug 22, 2018 | 21.88 | 21.90 | 21.50 | 21.60 | 413,957 | -0.42(-1.91%) |
Aug 21, 2018 | 21.61 | 22.05 | 21.61 | 22.02 | 479,600 | +0.41(+1.90%) |
Aug 20, 2018 | 21.62 | 21.83 | 21.55 | 21.61 | 250,736 | +0.03(+0.14%) |
Aug 17, 2018 | 21.40 | 21.65 | 21.40 | 21.58 | 446,700 | +0.07(+0.33%) |
Aug 16, 2018 | 21.21 | 21.61 | 21.21 | 21.51 | 521,319 | +0.46(+2.19%) |
Aug 15, 2018 | 21.21 | 21.34 | 20.69 | 21.05 | 712,004 | -0.37(-1.73%) |
Aug 14, 2018 | 21.25 | 21.58 | 21.25 | 21.42 | 480,212 | +0.20(+0.94%) |
Aug 13, 2018 | 21.38 | 21.51 | 21.01 | 21.22 | 834,261 | -0.17(-0.79%) |
Aug 10, 2018 | 21.41 | 21.59 | 21.26 | 21.39 | 725,700 | -0.14(-0.65%) |
Aug 09, 2018 | 21.80 | 22.03 | 21.50 | 21.53 | 881,169 | -0.31(-1.42%) |
Aug 08, 2018 | 21.53 | 21.87 | 21.35 | 21.84 | 590,133 | +0.00(+0.00%) |
Aug 07, 2018 | 21.68 | 21.96 | 21.42 | 21.84 | 831,644 | +0.27(+1.25%) |
Aug 06, 2018 | 21.81 | 22.10 | 21.48 | 21.57 | 926,195 | -0.37(-1.69%) |
Aug 03, 2018 | 22.05 | 22.15 | 21.22 | 21.94 | 729,500 | +0.00(+0.00%) |
Aug 02, 2018 | 22.56 | 22.68 | 21.49 | 21.94 | 1,478,337 | -0.78(-3.43%) |
Aug 01, 2018 | 21.95 | 22.92 | 20.92 | 22.72 | 2,198,157 | +2.12(+10.29%) |
Jul 31, 2018 | 19.69 | 20.67 | 19.52 | 20.60 | 973,861 | +1.11(+5.70%) |
Jul 30, 2018 | 19.45 | 20.27 | 19.41 | 19.49 | 1,439,865 | +0.17(+0.88%) |
Jul 27, 2018 | 19.31 | 19.62 | 19.29 | 19.32 | 596,400 | +0.08(+0.42%) |
Jul 26, 2018 | 19.12 | 19.47 | 19.03 | 19.24 | 1,165,818 | +0.10(+0.52%) |
Jul 25, 2018 | 19.75 | 19.80 | 18.93 | 19.14 | 1,277,615 | -0.63(-3.19%) |
Jul 24, 2018 | 19.91 | 20.12 | 19.62 | 19.77 | 636,610 | +0.00(+0.00%) |
Jul 23, 2018 | 20.40 | 20.47 | 19.71 | 19.77 | 928,279 | -0.64(-3.14%) |
Jul 20, 2018 | 20.54 | 20.69 | 20.28 | 20.41 | 871,459 | -0.34(-1.64%) |
Jul 19, 2018 | 20.78 | 20.87 | 20.34 | 20.75 | 798,522 | -0.04(-0.19%) |
Jul 18, 2018 | 20.50 | 21.10 | 20.50 | 20.79 | 700,174 | +0.30(+1.46%) |
Jul 17, 2018 | 20.43 | 20.74 | 20.38 | 20.49 | 1,141,723 | -0.04(-0.19%) |
Jul 16, 2018 | 21.78 | 21.93 | 20.41 | 20.53 | 1,218,240 | -1.24(-5.70%) |
Jul 13, 2018 | 21.53 | 21.93 | 21.45 | 21.77 | 384,968 | +0.23(+1.07%) |
Jul 12, 2018 | 22.05 | 22.05 | 21.51 | 21.54 | 325,442 | -0.32(-1.46%) |
Jul 11, 2018 | 22.01 | 22.19 | 21.77 | 21.86 | 346,764 | -0.48(-2.15%) |
Jul 10, 2018 | 22.53 | 22.70 | 22.14 | 22.34 | 403,290 | -0.12(-0.53%) |
Jul 09, 2018 | 21.90 | 22.75 | 21.70 | 22.46 | 614,256 | +0.61(+2.79%) |
Jul 06, 2018 | 20.55 | 21.88 | 20.35 | 21.85 | 2,928,333 | +1.30(+6.33%) |
Jul 05, 2018 | 20.71 | 20.91 | 20.47 | 20.55 | 1,405,455 | +0.15(+0.74%) |
Jul 03, 2018 | 20.40 | 20.40 | 20.40 | 0 | -0.05(-0.24%) | |
Jul 02, 2018 | 20.35 | 20.73 | 20.14 | 20.45 | 690,176 | -0.12(-0.58%) |
Jun 29, 2018 | 20.52 | 20.86 | 20.36 | 20.57 | 412,549 | +0.22(+1.08%) |
Jun 28, 2018 | 20.55 | 20.63 | 20.05 | 20.35 | 447,187 | -0.26(-1.26%) |
Jun 27, 2018 | 21.38 | 21.48 | 20.60 | 20.61 | 727,115 | -0.66(-3.10%) |
Jun 26, 2018 | 21.33 | 21.55 | 20.86 | 21.27 | 594,913 | +0.01(+0.05%) |
Jun 25, 2018 | 21.31 | 21.59 | 21.10 | 21.26 | 751,545 | -0.21(-0.98%) |
Jun 22, 2018 | 21.60 | 22.20 | 21.45 | 21.47 | 2,085,785 | +0.08(+0.37%) |
Jun 21, 2018 | 21.69 | 21.69 | 21.17 | 21.39 | 607,090 | -0.38(-1.75%) |
Jun 20, 2018 | 21.47 | 21.86 | 21.28 | 21.77 | 366,039 | +0.52(+2.45%) |
Jun 19, 2018 | 21.12 | 21.30 | 20.79 | 21.25 | 860,286 | -0.17(-0.79%) |
Jun 18, 2018 | 21.05 | 21.43 | 20.86 | 21.42 | 610,966 | +0.19(+0.89%) |
Jun 15, 2018 | 21.26 | 20.76 | 21.23 | 595,749 | -0.13(-0.61%) | |
Jun 14, 2018 | 21.35 | 21.53 | 21.07 | 21.36 | 580,633 | +0.07(+0.33%) |
Jun 13, 2018 | 21.55 | 21.75 | 21.26 | 21.29 | 513,407 | -0.25(-1.16%) |
Jun 12, 2018 | 21.86 | 21.94 | 21.44 | 21.54 | 358,818 | -0.30(-1.37%) |
Jun 11, 2018 | 21.74 | 22.00 | 21.62 | 21.84 | 410,596 | +0.23(+1.06%) |
Jun 08, 2018 | 21.95 | 22.13 | 21.49 | 21.61 | 520,871 | -0.36(-1.64%) |
Jun 07, 2018 | 21.84 | 22.07 | 21.84 | 21.97 | 570,832 | +0.07(+0.32%) |
Jun 06, 2018 | 21.90 | 658,367 | +0.53(+2.48%) | |||
Jun 05, 2018 | 21.11 | 21.43 | 21.09 | 21.37 | 492,378 | +0.30(+1.42%) |
Jun 04, 2018 | 21.13 | 21.24 | 21.00 | 21.07 | 525,919 | +0.02(+0.10%) |
Jun 01, 2018 | 20.97 | 21.29 | 20.93 | 21.05 | 656,988 | +0.30(+1.45%) |
May 31, 2018 | 21.18 | 21.30 | 20.37 | 20.75 | 788,293 | -0.42(-1.98%) |
May 30, 2018 | 20.93 | 21.41 | 20.78 | 21.17 | 673,220 | +0.41(+1.97%) |
May 29, 2018 | 21.28 | 21.45 | 20.34 | 20.76 | 1,184,530 | -0.74(-3.44%) |
May 25, 2018 | 21.50 | 21.50 | 21.50 | 0 | +0.05(+0.23%) | |
May 24, 2018 | 21.49 | 21.65 | 21.24 | 21.45 | 606,747 | -0.10(-0.46%) |
May 23, 2018 | 21.75 | 21.99 | 21.31 | 21.55 | 540,340 | -0.39(-1.78%) |
May 22, 2018 | 22.19 | 22.36 | 21.92 | 21.94 | 472,680 | -0.21(-0.95%) |
May 21, 2018 | 22.24 | 22.57 | 22.10 | 22.15 | 429,729 | +0.13(+0.59%) |
May 18, 2018 | 22.06 | 22.14 | 21.98 | 22.02 | 957,482 | +0.01(+0.05%) |
May 17, 2018 | 21.64 | 22.12 | 21.64 | 22.01 | 1,025,893 | +0.30(+1.38%) |
May 16, 2018 | 21.37 | 22.03 | 21.37 | 21.71 | 750,848 | +0.41(+1.92%) |
May 15, 2018 | 20.92 | 21.38 | 20.79 | 21.30 | 670,485 | +0.19(+0.90%) |
May 14, 2018 | 20.99 | 21.36 | 20.99 | 21.11 | 613,651 | +0.19(+0.91%) |
May 11, 2018 | 21.00 | 21.11 | 20.83 | 20.92 | 777,730 | -0.09(-0.43%) |
May 10, 2018 | 21.04 | 21.14 | 20.90 | 21.01 | 420,867 | +0.05(+0.24%) |
May 09, 2018 | 20.90 | 21.05 | 20.69 | 20.96 | 818,311 | +0.17(+0.82%) |
May 08, 2018 | 20.79 | 21.29 | 20.57 | 20.79 | 989,658 | -0.10(-0.48%) |
May 07, 2018 | 20.26 | 20.97 | 20.24 | 20.89 | 1,275,078 | +0.74(+3.67%) |
May 04, 2018 | 19.52 | 20.20 | 19.43 | 20.15 | 1,087,535 | +0.45(+2.28%) |
May 03, 2018 | 19.44 | 19.77 | 17.28 | 19.70 | 2,208,341 | +0.35(+1.81%) |
May 02, 2018 | 19.44 | 19.63 | 19.23 | 19.35 | 1,490,693 | -0.09(-0.46%) |
May 01, 2018 | 19.66 | 19.66 | 18.94 | 19.44 | 922,976 | -0.03(-0.15%) |
Apr 30, 2018 | 20.00 | 20.05 | 19.46 | 19.47 | 971,756 | -0.42(-2.11%) |
Apr 27, 2018 | 20.26 | 20.41 | 19.81 | 19.89 | 481,036 | -0.37(-1.83%) |
Apr 26, 2018 | 20.81 | 20.81 | 20.12 | 20.26 | 785,339 | -0.37(-1.79%) |
Apr 25, 2018 | 20.47 | 20.80 | 20.19 | 20.63 | 832,803 | +0.00(+0.00%) |
Apr 24, 2018 | 21.61 | 21.71 | 20.21 | 20.63 | 1,714,716 | -0.75(-3.51%) |
Apr 23, 2018 | 21.64 | 21.73 | 21.27 | 21.38 | 887,359 | -0.22(-1.02%) |
Apr 20, 2018 | 21.50 | 21.75 | 21.20 | 21.60 | 1,251,789 | -0.04(-0.18%) |
Apr 19, 2018 | 21.73 | 21.78 | 21.36 | 21.64 | 1,103,676 | +0.01(+0.05%) |
Apr 18, 2018 | 21.12 | 21.73 | 20.99 | 21.63 | 1,741,221 | +0.66(+3.15%) |
Apr 17, 2018 | 21.24 | 21.41 | 20.79 | 20.97 | 1,058,787 | -0.06(-0.29%) |
Apr 16, 2018 | 20.45 | 21.15 | 20.38 | 21.03 | 932,204 | +0.66(+3.24%) |
Apr 13, 2018 | 20.82 | 20.90 | 20.27 | 20.37 | 484,473 | -0.23(-1.12%) |
Apr 12, 2018 | 20.44 | 20.71 | 20.20 | 20.60 | 397,795 | +0.19(+0.93%) |
Apr 11, 2018 | 20.20 | 20.55 | 20.02 | 20.41 | 797,894 | +0.11(+0.54%) |
Apr 10, 2018 | 20.28 | 20.43 | 19.94 | 20.30 | 2,322,311 | +0.38(+1.91%) |
Apr 09, 2018 | 20.34 | 20.47 | 19.90 | 19.92 | 607,336 | -0.30(-1.48%) |
Apr 06, 2018 | 21.00 | 21.25 | 20.05 | 20.22 | 664,555 | -1.01(-4.76%) |
Apr 05, 2018 | 20.70 | 21.26 | 20.60 | 21.23 | 656,097 | +0.67(+3.26%) |
Apr 04, 2018 | 19.98 | 20.62 | 19.74 | 20.56 | 788,479 | +0.14(+0.69%) |
Apr 03, 2018 | 20.18 | 20.54 | 20.12 | 20.42 | 851,348 | +0.30(+1.49%) |
Apr 02, 2018 | 20.59 | 20.70 | 20.00 | 20.12 | 880,234 | -0.44(-2.14%) |
Mar 29, 2018 | 20.56 | 20.56 | 20.56 | 0 | -0.05(-0.24%) | |
Mar 28, 2018 | 20.78 | 20.99 | 20.58 | 20.61 | 759,217 | -0.21(-1.01%) |
Mar 27, 2018 | 21.22 | 21.52 | 20.71 | 20.82 | 847,566 | -0.38(-1.79%) |
Mar 26, 2018 | 21.29 | 21.44 | 20.80 | 21.20 | 1,096,736 | +0.33(+1.58%) |
Mar 23, 2018 | 21.53 | 21.66 | 20.83 | 20.87 | 918,740 | -0.61(-2.84%) |
Mar 22, 2018 | 22.09 | 22.27 | 21.47 | 21.48 | 920,555 | -0.96(-4.28%) |
Mar 21, 2018 | 21.97 | 22.59 | 21.94 | 22.44 | 691,988 | +0.53(+2.42%) |
Mar 20, 2018 | 21.80 | 22.14 | 21.80 | 21.91 | 589,470 | +0.08(+0.37%) |
Mar 19, 2018 | 22.15 | 22.31 | 21.61 | 21.83 | 689,644 | -0.38(-1.71%) |
Mar 16, 2018 | 21.87 | 22.33 | 21.75 | 22.21 | 899,600 | +0.31(+1.42%) |
Mar 15, 2018 | 22.56 | 22.74 | 21.79 | 21.90 | 1,726,974 | -0.67(-2.97%) |
Mar 14, 2018 | 23.19 | 23.19 | 22.31 | 22.57 | 1,510,016 | -0.40(-1.74%) |
Mar 13, 2018 | 22.55 | 23.30 | 22.43 | 22.97 | 3,388,096 | +0.83(+3.75%) |
Mar 12, 2018 | 23.12 | 23.19 | 22.01 | 22.14 | 2,440,672 | -0.96(-4.16%) |
Mar 09, 2018 | 23.25 | 23.28 | 22.94 | 23.10 | 1,187,074 | +0.08(+0.35%) |
Mar 08, 2018 | 23.26 | 23.52 | 22.81 | 23.02 | 1,032,371 | -0.11(-0.48%) |
Mar 07, 2018 | 23.39 | 22.86 | 23.13 | 1,551,721 | -0.12(-0.52%) | |
Mar 06, 2018 | 23.23 | 23.55 | 22.83 | 23.25 | 1,355,454 | +0.29(+1.26%) |
Mar 05, 2018 | 22.89 | 23.16 | 22.56 | 22.96 | 1,526,657 | -0.04(-0.17%) |
Mar 02, 2018 | 23.69 | 23.69 | 23.00 | 23.00 | 2,065,892 | -1.02(-4.25%) |
Mar 01, 2018 | 24.41 | 24.60 | 23.79 | 24.02 | 1,575,013 | -0.48(-1.96%) |
Feb 28, 2018 | 25.00 | 25.17 | 24.43 | 24.50 | 1,757,871 | -0.49(-1.96%) |
Feb 27, 2018 | 25.64 | 25.80 | 24.98 | 24.99 | 1,448,535 | -0.64(-2.50%) |
Feb 26, 2018 | 25.73 | 25.76 | 25.38 | 25.63 | 1,118,366 | +0.11(+0.43%) |
Feb 23, 2018 | 25.57 | 25.94 | 25.25 | 25.52 | 909,952 | +0.07(+0.28%) |
Feb 22, 2018 | 25.44 | 25.45 | 699,396 | -0.31(-1.20%) | ||
Feb 21, 2018 | 25.80 | 26.32 | 25.48 | 25.76 | 1,053,269 | -0.01(-0.04%) |
Feb 20, 2018 | 25.45 | 26.13 | 25.30 | 25.77 | 1,356,490 | +0.09(+0.35%) |
Feb 16, 2018 | 25.68 | 25.68 | 25.68 | 0 | -0.34(-1.31%) | |
Feb 15, 2018 | 26.25 | 26.42 | 25.48 | 26.02 | 1,690,472 | -0.19(-0.72%) |
Feb 14, 2018 | 26.04 | 26.26 | 25.70 | 26.21 | 1,561,011 | -0.16(-0.61%) |
Feb 13, 2018 | 27.13 | 27.27 | 26.19 | 26.37 | 1,241,640 | -1.03(-3.76%) |
Feb 12, 2018 | 26.50 | 27.43 | 26.25 | 27.40 | 2,406,543 | +1.07(+4.06%) |
Feb 09, 2018 | 26.06 | 26.68 | 25.12 | 26.33 | 1,961,885 | +0.51(+1.98%) |
Feb 08, 2018 | 27.74 | 28.00 | 25.80 | 25.82 | 1,776,221 | -1.91(-6.89%) |
Feb 07, 2018 | 28.06 | 28.13 | 27.52 | 27.73 | 1,618,645 | -0.53(-1.88%) |
Feb 06, 2018 | 27.03 | 28.73 | 26.61 | 28.26 | 2,440,035 | -0.02(-0.07%) |
Feb 05, 2018 | 27.93 | 28.69 | 27.60 | 28.28 | 1,465,670 | +0.06(+0.21%) |
Feb 02, 2018 | 28.57 | 29.29 | 27.57 | 28.22 | 4,546,983 | -1.31(-4.44%) |
Feb 01, 2018 | 27.60 | 29.54 | 27.35 | 29.53 | 2,959,841 | +2.25(+8.25%) |
Jan 31, 2018 | 26.04 | 27.74 | 25.50 | 27.28 | 4,083,045 | +3.28(+13.67%) |
Jan 30, 2018 | 24.29 | 24.29 | 23.64 | 24.00 | 1,622,190 | -0.42(-1.72%) |
Jan 29, 2018 | 24.59 | 24.85 | 24.32 | 24.42 | 1,002,627 | -0.23(-0.93%) |
Jan 26, 2018 | 24.67 | 24.81 | 24.31 | 24.65 | 1,842,220 | +0.24(+0.98%) |
Jan 25, 2018 | 25.14 | 25.14 | 24.18 | 24.41 | 820,683 | -0.51(-2.05%) |
Jan 24, 2018 | 24.93 | 25.50 | 24.53 | 24.92 | 1,243,284 | +1.09(+4.57%) |
Jan 23, 2018 | 23.94 | 23.96 | 23.53 | 23.83 | 613,420 | -0.14(-0.58%) |
Jan 22, 2018 | 24.18 | 24.33 | 23.60 | 23.97 | 710,282 | -0.05(-0.21%) |
Jan 19, 2018 | 23.82 | 24.04 | 23.76 | 24.02 | 444,602 | +0.20(+0.84%) |
Jan 18, 2018 | 24.07 | 24.08 | 23.39 | 23.82 | 1,031,657 | -0.30(-1.24%) |
Jan 17, 2018 | 24.06 | 24.21 | 23.82 | 24.12 | 551,234 | +0.07(+0.29%) |
Jan 16, 2018 | 24.77 | 24.97 | 23.94 | 24.05 | 772,075 | -0.47(-1.92%) |
Jan 12, 2018 | 24.52 | 24.52 | 24.52 | 0 | +0.44(+1.83%) | |
Jan 11, 2018 | 23.47 | 24.10 | 23.32 | 24.08 | 896,759 | +0.59(+2.51%) |
Jan 10, 2018 | 23.49 | 823,276 | -0.28(-1.18%) | |||
Jan 09, 2018 | 23.88 | 23.93 | 23.58 | 23.77 | 630,353 | -0.08(-0.34%) |
Jan 08, 2018 | 24.06 | 24.21 | 23.77 | 23.85 | 647,757 | -0.27(-1.12%) |
Jan 05, 2018 | 24.04 | 24.43 | 23.80 | 24.12 | 804,094 | +0.24(+1.01%) |
Jan 04, 2018 | 23.51 | 23.95 | 23.26 | 23.88 | 803,090 | +0.48(+2.05%) |
Jan 03, 2018 | 23.13 | 23.65 | 22.98 | 23.40 | 1,137,092 | +0.27(+1.17%) |
Jan 02, 2018 | 23.52 | 23.78 | 23.00 | 23.13 | 971,657 | -0.33(-1.41%) |
Dec 29, 2017 | 23.46 | 23.46 | 23.46 | 0 | -0.31(-1.30%) | |
Dec 28, 2017 | 23.94 | 23.94 | 23.64 | 23.77 | 856,369 | -0.09(-0.38%) |
Dec 27, 2017 | 23.84 | 24.02 | 23.67 | 23.86 | 1,468,283 | +0.01(+0.04%) |
Dec 26, 2017 | 23.89 | 23.94 | 23.65 | 23.85 | 981,170 | -0.03(-0.13%) |
Dec 22, 2017 | 24.02 | 24.15 | 23.84 | 23.88 | 473,347 | -0.08(-0.33%) |
Dec 21, 2017 | 24.11 | 24.14 | 23.82 | 23.96 | 699,610 | -0.18(-0.75%) |
Dec 20, 2017 | 24.20 | 24.25 | 23.79 | 24.14 | 1,123,369 | +0.33(+1.39%) |
Dec 19, 2017 | 23.88 | 24.27 | 23.67 | 23.81 | 811,736 | +0.13(+0.55%) |
Dec 18, 2017 | 23.28 | 24.42 | 23.28 | 23.68 | 1,816,606 | +0.60(+2.60%) |
Dec 15, 2017 | 22.77 | 23.25 | 22.67 | 23.08 | 2,349,120 | +0.41(+1.81%) |
Dec 14, 2017 | 23.39 | 23.46 | 22.52 | 22.67 | 1,537,231 | -0.77(-3.28%) |
Dec 13, 2017 | 23.57 | 23.94 | 23.43 | 23.44 | 1,036,677 | -0.15(-0.64%) |
Dec 12, 2017 | 23.32 | 23.93 | 23.32 | 23.59 | 1,729,355 | +0.39(+1.68%) |
Dec 11, 2017 | 24.05 | 24.07 | 22.90 | 23.20 | 1,911,065 | -0.81(-3.37%) |
Dec 08, 2017 | 24.25 | 24.95 | 23.94 | 24.01 | 1,854,483 | +0.00(+0.00%) |
Dec 07, 2017 | 24.11 | 24.11 | 23.31 | 2,298,767 | +0.00(+0.00%) | |
Dec 06, 2017 | 24.21 | 24.74 | 23.91 | 24.14 | 1,456,218 | -0.26(-1.07%) |
Dec 05, 2017 | 24.08 | 24.76 | 23.80 | 24.40 | 1,009,243 | +0.12(+0.49%) |
Dec 04, 2017 | 25.18 | 25.32 | 24.24 | 24.28 | 1,226,936 | -0.51(-2.06%) |