Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.64 | 19.26 | 18.64 | 19.00 | 542,700 | +0.31(+1.69%) |
Nov 29, 2018 | 18.97 | 19.06 | 18.67 | 18.69 | 464,371 | -0.31(-1.66%) |
Nov 28, 2018 | 18.36 | 19.00 | 18.21 | 19.00 | 948,234 | +0.73(+4.01%) |
Nov 27, 2018 | 18.77 | 18.87 | 18.22 | 18.27 | 618,234 | -0.60(-3.20%) |
Nov 26, 2018 | 18.83 | 19.09 | 18.72 | 18.87 | 555,814 | +0.17(+0.91%) |
Nov 23, 2018 | 18.40 | 18.79 | 18.40 | 18.70 | 199,076 | +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 | 18.18 | 18.27 | 581,922 | -0.74(-3.89%) |
Nov 19, 2018 | 19.01 | 19.20 | 18.91 | 19.01 | 923,209 | -0.13(-0.67%) |
Nov 16, 2018 | 19.02 | 19.44 | 18.91 | 19.14 | 682,782 | -0.04(-0.22%) |
Nov 15, 2018 | 18.88 | 19.25 | 18.68 | 19.18 | 561,486 | +0.14(+0.72%) |
Nov 14, 2018 | 19.09 | 19.32 | 18.82 | 19.04 | 865,036 | +0.07(+0.36%) |
Nov 13, 2018 | 19.17 | 19.42 | 18.87 | 18.98 | 795,048 | -0.16(-0.84%) |
Nov 12, 2018 | 19.56 | 19.64 | 19.12 | 19.14 | 702,229 | -0.43(-2.18%) |
Nov 09, 2018 | 19.57 | 19.63 | 19.32 | 19.56 | 1,308,097 | -0.12(-0.61%) |
Nov 08, 2018 | 19.78 | 19.91 | 19.52 | 19.68 | 1,230,726 | -0.13(-0.64%) |
Nov 07, 2018 | 19.48 | 19.83 | 19.19 | 19.81 | 1,154,131 | +0.66(+3.42%) |
Nov 06, 2018 | 19.13 | 19.27 | 18.63 | 19.15 | 1,395,497 | -0.01(-0.04%) |
Nov 05, 2018 | 18.64 | 19.26 | 18.29 | 19.16 | 1,595,421 | +0.54(+2.92%) |
Nov 02, 2018 | 19.38 | 19.68 | 18.42 | 18.62 | 1,177,534 | -0.83(-4.29%) |
Nov 01, 2018 | 18.79 | 19.61 | 18.46 | 19.45 | 1,896,908 | +0.84(+4.53%) |
Oct 31, 2018 | 18.42 | 18.86 | 18.20 | 18.61 | 2,007,238 | +0.35(+1.91%) |
Oct 30, 2018 | 17.80 | 18.47 | 17.80 | 18.26 | 1,621,587 | +0.58(+3.27%) |
Oct 29, 2018 | 18.03 | 18.27 | 17.46 | 17.68 | 686,721 | -0.03(-0.19%) |
Oct 26, 2018 | 17.20 | 17.92 | 17.14 | 17.72 | 979,163 | +0.06(+0.34%) |
Oct 25, 2018 | 17.62 | 17.92 | 17.27 | 17.66 | 1,934,746 | +0.26(+1.47%) |
Oct 24, 2018 | 18.04 | 18.36 | 17.37 | 17.40 | 2,158,811 | -0.52(-2.90%) |
Oct 23, 2018 | 18.01 | 18.17 | 17.74 | 17.92 | 1,058,750 | -0.39(-2.14%) |
Oct 22, 2018 | 18.06 | 18.42 | 17.95 | 18.31 | 1,927,594 | +0.14(+0.80%) |
Oct 19, 2018 | 18.25 | 18.47 | 17.87 | 18.17 | 1,618,816 | +0.05(+0.28%) |
Oct 18, 2018 | 18.78 | 18.78 | 18.06 | 18.12 | 916,856 | -0.70(-3.71%) |
Oct 17, 2018 | 19.07 | 19.12 | 18.65 | 18.81 | 1,591,840 | -0.18(-0.94%) |
Oct 16, 2018 | 19.01 | 19.02 | 18.68 | 18.99 | 1,055,738 | +0.29(+1.55%) |
Oct 15, 2018 | 18.39 | 18.99 | 18.39 | 18.70 | 1,102,049 | +0.31(+1.71%) |
Oct 12, 2018 | 19.06 | 19.07 | 18.33 | 18.39 | 1,836,930 | -0.33(-1.77%) |
Oct 11, 2018 | 19.42 | 19.72 | 18.70 | 18.72 | 1,350,369 | -0.75(-3.85%) |
Oct 10, 2018 | 20.25 | 20.29 | 19.47 | 19.47 | 608,658 | -0.86(-4.23%) |
Oct 09, 2018 | 20.06 | 20.46 | 19.95 | 20.33 | 989,647 | +0.29(+1.44%) |
Oct 08, 2018 | 20.13 | 20.40 | 19.80 | 20.04 | 758,078 | -0.09(-0.42%) |
Oct 05, 2018 | 20.35 | 20.47 | 19.81 | 20.12 | 1,184,468 | -0.80(-3.82%) |
Oct 04, 2018 | 21.17 | 21.30 | 20.84 | 20.92 | 659,566 | -0.24(-1.13%) |
Oct 03, 2018 | 21.07 | 21.31 | 20.99 | 21.16 | 1,273,732 | +0.14(+0.69%) |
Oct 02, 2018 | 21.45 | 21.52 | 20.92 | 21.02 | 587,748 | -0.44(-2.06%) |
Oct 01, 2018 | 21.43 | 21.61 | 21.35 | 21.46 | 601,175 | +0.20(+0.96%) |
Sep 28, 2018 | 21.15 | 21.41 | 21.05 | 21.26 | 659,631 | +0.01(+0.04%) |
Sep 27, 2018 | 21.94 | 21.98 | 21.21 | 21.25 | 626,118 | -0.62(-2.84%) |
Sep 26, 2018 | 21.76 | 22.21 | 21.63 | 21.87 | 519,138 | +0.14(+0.67%) |
Sep 25, 2018 | 21.87 | 21.96 | 21.58 | 21.72 | 391,666 | -0.13(-0.58%) |
Sep 24, 2018 | 21.72 | 21.88 | 21.45 | 21.85 | 620,131 | +0.10(+0.47%) |
Sep 21, 2018 | 22.36 | 22.41 | 21.72 | 21.75 | 722,620 | -0.59(-2.63%) |
Sep 20, 2018 | 22.25 | 22.58 | 22.23 | 22.34 | 597,561 | +0.15(+0.69%) |
Sep 19, 2018 | 22.44 | 22.59 | 22.03 | 22.18 | 687,649 | -0.18(-0.80%) |
Sep 18, 2018 | 22.27 | 22.42 | 21.92 | 22.36 | 899,697 | +0.14(+0.61%) |
Sep 17, 2018 | 22.84 | 22.87 | 22.08 | 22.23 | 1,140,838 | -0.60(-2.61%) |
Sep 14, 2018 | 22.90 | 23.16 | 22.65 | 22.82 | 437,521 | -0.09(-0.37%) |
Sep 13, 2018 | 23.30 | 23.30 | 22.84 | 22.91 | 220,169 | -0.27(-1.17%) |
Sep 12, 2018 | 23.05 | 23.22 | 22.85 | 23.18 | 616,452 | +0.14(+0.63%) |
Sep 11, 2018 | 23.44 | 23.57 | 23.01 | 23.04 | 489,132 | -0.48(-2.06%) |
Sep 10, 2018 | 22.55 | 23.68 | 22.55 | 23.52 | 1,204,013 | +0.94(+4.17%) |
Sep 07, 2018 | 22.59 | 22.85 | 22.47 | 22.58 | 640,237 | -0.05(-0.22%) |
Sep 06, 2018 | 22.95 | 23.02 | 22.61 | 22.63 | 707,946 | -0.25(-1.11%) |
Sep 05, 2018 | 22.59 | 23.04 | 22.48 | 22.88 | 352,641 | +0.25(+1.09%) |
Sep 04, 2018 | 22.94 | 23.05 | 22.52 | 22.64 | 545,934 | -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 | 22.87 | 475,236 | -0.27(-1.17%) |
Aug 29, 2018 | 22.87 | 23.26 | 22.63 | 23.14 | 417,850 | +0.39(+1.72%) |
Aug 28, 2018 | 23.01 | 23.06 | 22.73 | 22.75 | 519,264 | -0.12(-0.52%) |
Aug 27, 2018 | 22.56 | 23.00 | 22.56 | 22.87 | 507,427 | +0.37(+1.66%) |
Aug 24, 2018 | 22.49 | 22.70 | 22.42 | 22.49 | 399,500 | +0.08(+0.38%) |
Aug 23, 2018 | 22.68 | 22.81 | 22.34 | 22.41 | 343,608 | -0.33(-1.46%) |
Aug 22, 2018 | 22.82 | 22.95 | 22.66 | 22.74 | 330,918 | -0.14(-0.59%) |
Aug 21, 2018 | 22.87 | 23.16 | 22.77 | 22.87 | 496,095 | +0.03(+0.15%) |
Aug 20, 2018 | 22.70 | 23.01 | 22.67 | 22.84 | 429,038 | +0.14(+0.64%) |
Aug 17, 2018 | 22.59 | 23.09 | 22.38 | 22.70 | 505,617 | +0.10(+0.45%) |
Aug 16, 2018 | 22.58 | 22.81 | 22.36 | 22.59 | 709,424 | +0.25(+1.14%) |
Aug 15, 2018 | 22.60 | 22.64 | 22.09 | 22.34 | 652,693 | -0.37(-1.64%) |
Aug 14, 2018 | 22.62 | 22.81 | 22.44 | 22.71 | 557,852 | +0.20(+0.87%) |
Aug 13, 2018 | 22.90 | 22.90 | 22.44 | 22.52 | 915,977 | -0.19(-0.82%) |
Aug 10, 2018 | 22.75 | 22.87 | 22.50 | 22.70 | 571,337 | -0.14(-0.63%) |
Aug 09, 2018 | 22.08 | 23.13 | 21.79 | 22.85 | 645,771 | -0.36(-1.54%) |
Aug 08, 2018 | 23.10 | 23.27 | 23.03 | 23.20 | 302,604 | -0.06(-0.26%) |
Aug 07, 2018 | 23.27 | 23.37 | 23.04 | 23.26 | 412,205 | +0.05(+0.22%) |
Aug 06, 2018 | 23.11 | 23.35 | 22.67 | 23.21 | 748,384 | +0.08(+0.33%) |
Aug 03, 2018 | 24.16 | 24.16 | 23.06 | 23.14 | 1,161,166 | -0.72(-3.02%) |
Aug 02, 2018 | 22.57 | 24.03 | 22.35 | 23.86 | 1,896,443 | +1.69(+7.62%) |
Aug 01, 2018 | 22.09 | 22.44 | 21.66 | 22.17 | 1,706,470 | -0.03(-0.11%) |
Jul 31, 2018 | 21.97 | 22.38 | 21.91 | 22.19 | 925,528 | +0.25(+1.12%) |
Jul 30, 2018 | 22.09 | 22.39 | 21.89 | 21.95 | 627,450 | -0.14(-0.65%) |
Jul 27, 2018 | 22.28 | 22.53 | 21.86 | 22.09 | 705,603 | -0.20(-0.91%) |
Jul 26, 2018 | 22.08 | 22.58 | 21.86 | 22.30 | 1,075,266 | -0.23(-1.02%) |
Jul 25, 2018 | 22.15 | 22.53 | 21.82 | 22.53 | 725,540 | +0.37(+1.69%) |
Jul 24, 2018 | 23.42 | 23.51 | 22.02 | 22.15 | 1,471,139 | -1.09(-4.68%) |
Jul 23, 2018 | 23.07 | 23.42 | 22.95 | 23.24 | 630,318 | +0.15(+0.66%) |
Jul 20, 2018 | 23.08 | 23.29 | 22.98 | 23.09 | 942,254 | +0.03(+0.11%) |
Jul 19, 2018 | 22.70 | 23.12 | 22.44 | 23.06 | 464,170 | +0.25(+1.08%) |
Jul 18, 2018 | 22.48 | 22.94 | 22.25 | 22.81 | 858,773 | +0.45(+2.01%) |
Jul 17, 2018 | 22.12 | 22.50 | 21.97 | 22.36 | 1,326,932 | +0.18(+0.80%) |
Jul 16, 2018 | 23.59 | 23.65 | 22.01 | 22.19 | 1,199,485 | -1.15(-4.95%) |
Jul 13, 2018 | 23.43 | 23.67 | 23.27 | 23.34 | 558,456 | -0.07(-0.29%) |
Jul 12, 2018 | 23.47 | 23.58 | 23.09 | 23.41 | 747,914 | +0.11(+0.47%) |
Jul 11, 2018 | 23.75 | 23.80 | 23.14 | 23.30 | 768,104 | -0.59(-2.45%) |
Jul 10, 2018 | 24.02 | 24.17 | 23.68 | 23.88 | 527,140 | -0.12(-0.49%) |
Jul 09, 2018 | 23.56 | 24.02 | 23.45 | 24.00 | 699,406 | +0.53(+2.24%) |
Jul 06, 2018 | 23.42 | 23.69 | 23.23 | 23.48 | 554,613 | +0.18(+0.77%) |
Jul 05, 2018 | 23.12 | 23.39 | 23.00 | 23.30 | 3,973,702 | +0.31(+1.33%) |
Jul 03, 2018 | 22.99 | 22.99 | 22.99 | 0 | -0.37(-1.56%) | |
Jul 02, 2018 | 23.13 | 23.45 | 22.99 | 23.36 | 816,727 | +0.00(+0.00%) |
Jun 29, 2018 | 23.86 | 23.36 | 1,373,805 | +0.33(+1.44%) | ||
Jun 28, 2018 | 22.75 | 23.05 | 22.33 | 23.03 | 1,215,050 | +0.15(+0.67%) |
Jun 27, 2018 | 23.50 | 23.72 | 22.81 | 22.87 | 1,735,648 | -0.67(-2.85%) |
Jun 26, 2018 | 23.56 | 23.72 | 23.26 | 23.54 | 987,947 | -0.01(-0.04%) |
Jun 25, 2018 | 24.18 | 24.18 | 23.30 | 23.55 | 1,466,729 | -0.66(-2.74%) |
Jun 22, 2018 | 24.71 | 25.07 | 24.10 | 24.22 | 5,345,253 | -0.31(-1.25%) |
Jun 21, 2018 | 24.76 | 24.76 | 24.29 | 24.52 | 919,910 | -0.28(-1.13%) |
Jun 20, 2018 | 24.64 | 24.89 | 24.22 | 24.80 | 800,445 | +0.40(+1.64%) |
Jun 19, 2018 | 24.56 | 24.56 | 23.76 | 24.40 | 833,663 | -0.35(-1.41%) |
Jun 18, 2018 | 24.33 | 24.83 | 23.99 | 24.75 | 749,878 | +0.29(+1.18%) |
Jun 15, 2018 | 24.79 | 24.36 | 24.46 | 1,142,455 | +0.10(+0.42%) | |
Jun 14, 2018 | 25.11 | 25.17 | 24.24 | 24.36 | 1,252,324 | -0.76(-3.04%) |
Jun 13, 2018 | 25.31 | 25.68 | 25.10 | 25.12 | 1,295,537 | -0.13(-0.50%) |
Jun 12, 2018 | 25.12 | 25.37 | 24.71 | 25.25 | 595,719 | +0.09(+0.37%) |
Jun 11, 2018 | 24.73 | 25.31 | 24.70 | 25.16 | 773,948 | +0.41(+1.64%) |
Jun 08, 2018 | 24.15 | 24.78 | 24.06 | 24.75 | 905,412 | +0.61(+2.53%) |
Jun 07, 2018 | 24.01 | 24.19 | 23.57 | 24.14 | 587,917 | +0.13(+0.53%) |
Jun 06, 2018 | 23.61 | 24.01 | 926,004 | -0.41(-1.67%) | ||
Jun 05, 2018 | 24.83 | 25.31 | 24.20 | 24.42 | 761,926 | -0.38(-1.54%) |
Jun 04, 2018 | 25.39 | 25.86 | 24.58 | 24.80 | 827,485 | -0.45(-1.78%) |
Jun 01, 2018 | 25.20 | 25.46 | 25.12 | 25.25 | 501,651 | +0.27(+1.09%) |
May 31, 2018 | 25.67 | 25.67 | 24.76 | 24.98 | 705,704 | -0.64(-2.51%) |
May 30, 2018 | 24.92 | 25.72 | 24.87 | 25.62 | 913,680 | +0.82(+3.31%) |
May 29, 2018 | 24.68 | 24.99 | 24.56 | 24.80 | 593,959 | -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 | 838,168 | +0.56(+2.31%) |
May 23, 2018 | 24.40 | 24.61 | 23.89 | 24.19 | 1,131,019 | -0.39(-1.59%) |
May 22, 2018 | 25.14 | 25.51 | 24.56 | 24.58 | 985,448 | -0.54(-2.16%) |
May 21, 2018 | 25.19 | 25.69 | 25.00 | 25.12 | 1,455,928 | +0.21(+0.85%) |
May 18, 2018 | 24.23 | 25.06 | 24.08 | 24.91 | 1,454,272 | +0.75(+3.09%) |
May 17, 2018 | 23.84 | 25.03 | 23.77 | 24.17 | 1,439,222 | +0.40(+1.68%) |
May 16, 2018 | 23.34 | 23.98 | 23.34 | 23.77 | 833,970 | +0.43(+1.85%) |
May 15, 2018 | 23.69 | 23.89 | 23.28 | 23.34 | 746,730 | -0.58(-2.44%) |
May 14, 2018 | 24.33 | 24.44 | 23.60 | 23.92 | 716,485 | -0.36(-1.47%) |
May 11, 2018 | 24.08 | 24.52 | 24.01 | 24.28 | 523,644 | +0.30(+1.24%) |
May 10, 2018 | 24.01 | 24.12 | 23.78 | 23.98 | 807,714 | +0.08(+0.32%) |
May 09, 2018 | 23.72 | 24.34 | 23.62 | 23.90 | 1,124,336 | +0.29(+1.22%) |
May 08, 2018 | 23.02 | 23.67 | 22.94 | 23.62 | 679,847 | +0.52(+2.24%) |
May 07, 2018 | 22.88 | 23.30 | 22.82 | 23.10 | 644,663 | +0.27(+1.19%) |
May 04, 2018 | 22.56 | 23.02 | 22.33 | 22.83 | 484,104 | +0.24(+1.05%) |
May 03, 2018 | 22.73 | 22.76 | 22.20 | 22.59 | 716,800 | -0.14(-0.60%) |
May 02, 2018 | 22.50 | 23.03 | 22.33 | 22.73 | 779,468 | +0.25(+1.09%) |
May 01, 2018 | 22.65 | 22.74 | 22.05 | 22.48 | 861,314 | -0.13(-0.56%) |
Apr 30, 2018 | 22.67 | 23.55 | 22.46 | 22.61 | 1,154,386 | +0.26(+1.18%) |
Apr 27, 2018 | 22.37 | 22.66 | 21.98 | 22.34 | 1,212,743 | +0.22(+1.00%) |
Apr 26, 2018 | 22.67 | 23.23 | 21.65 | 22.12 | 1,935,189 | -0.42(-1.84%) |
Apr 25, 2018 | 22.15 | 22.58 | 21.86 | 22.54 | 1,409,385 | +0.36(+1.60%) |
Apr 24, 2018 | 22.80 | 23.24 | 22.04 | 22.18 | 648,157 | -0.60(-2.64%) |
Apr 23, 2018 | 22.96 | 23.25 | 22.52 | 22.79 | 923,708 | -0.19(-0.81%) |
Apr 20, 2018 | 23.28 | 23.59 | 22.88 | 22.97 | 972,789 | -0.39(-1.67%) |
Apr 19, 2018 | 23.40 | 23.65 | 23.20 | 23.36 | 534,666 | -0.19(-0.83%) |
Apr 18, 2018 | 23.19 | 23.62 | 23.01 | 23.56 | 739,909 | +0.47(+2.06%) |
Apr 17, 2018 | 23.09 | 23.28 | 22.70 | 23.08 | 617,718 | +0.15(+0.67%) |
Apr 16, 2018 | 22.19 | 23.07 | 21.93 | 22.93 | 1,048,631 | +1.03(+4.68%) |
Apr 13, 2018 | 21.84 | 22.11 | 21.80 | 21.90 | 659,542 | +0.09(+0.43%) |
Apr 12, 2018 | 21.82 | 22.03 | 21.63 | 21.81 | 313,587 | +0.14(+0.63%) |
Apr 11, 2018 | 21.56 | 21.94 | 21.54 | 21.68 | 397,208 | -0.10(-0.47%) |
Apr 10, 2018 | 21.61 | 21.93 | 21.40 | 21.78 | 824,556 | +0.51(+2.39%) |
Apr 09, 2018 | 21.23 | 21.57 | 20.93 | 21.27 | 941,834 | +0.17(+0.80%) |
Apr 06, 2018 | 21.89 | 21.89 | 20.90 | 21.10 | 1,322,541 | -0.80(-3.64%) |
Apr 05, 2018 | 21.91 | 22.03 | 21.34 | 21.90 | 711,933 | +0.03(+0.12%) |
Apr 04, 2018 | 21.73 | 21.94 | 21.49 | 21.87 | 492,240 | -0.19(-0.88%) |
Apr 03, 2018 | 21.86 | 22.33 | 21.76 | 22.06 | 995,775 | +0.57(+2.64%) |
Apr 02, 2018 | 22.19 | 22.48 | 21.20 | 21.50 | 1,198,074 | -0.58(-2.65%) |
Mar 29, 2018 | 22.08 | 22.08 | 22.08 | 0 | +0.21(+0.97%) | |
Mar 28, 2018 | 21.52 | 22.01 | 21.08 | 21.87 | 962,316 | +0.36(+1.65%) |
Mar 27, 2018 | 22.17 | 22.17 | 21.20 | 21.51 | 674,794 | -0.53(-2.38%) |
Mar 26, 2018 | 22.88 | 22.88 | 21.67 | 22.04 | 838,057 | -0.50(-2.22%) |
Mar 23, 2018 | 22.84 | 22.98 | 22.49 | 22.54 | 729,134 | -0.30(-1.34%) |
Mar 22, 2018 | 22.94 | 23.22 | 22.56 | 22.84 | 604,247 | -0.34(-1.46%) |
Mar 21, 2018 | 23.11 | 23.57 | 22.93 | 23.18 | 607,674 | -0.02(-0.07%) |
Mar 20, 2018 | 23.08 | 23.23 | 22.98 | 23.20 | 584,683 | +0.09(+0.40%) |
Mar 19, 2018 | 23.20 | 23.40 | 22.95 | 23.11 | 391,894 | -0.13(-0.55%) |
Mar 16, 2018 | 23.00 | 23.38 | 22.88 | 23.23 | 667,364 | +0.28(+1.22%) |
Mar 15, 2018 | 22.91 | 23.10 | 22.62 | 22.95 | 542,518 | +0.24(+1.04%) |
Mar 14, 2018 | 23.03 | 23.30 | 22.68 | 22.72 | 402,161 | -0.26(-1.14%) |
Mar 13, 2018 | 23.05 | 23.46 | 22.92 | 22.98 | 401,507 | +0.13(+0.55%) |
Mar 12, 2018 | 23.24 | 23.61 | 22.82 | 22.85 | 375,255 | -0.38(-1.64%) |
Mar 09, 2018 | 23.03 | 23.57 | 22.94 | 23.23 | 561,067 | +0.42(+1.85%) |
Mar 08, 2018 | 22.78 | 23.07 | 22.55 | 22.81 | 853,682 | +0.12(+0.52%) |
Mar 07, 2018 | 22.76 | 22.69 | 940,041 | +0.52(+2.36%) | ||
Mar 06, 2018 | 21.73 | 22.23 | 21.66 | 22.17 | 677,873 | +0.52(+2.38%) |
Mar 05, 2018 | 21.72 | 21.80 | 21.32 | 21.65 | 968,256 | -0.19(-0.85%) |
Mar 02, 2018 | 21.78 | 22.08 | 21.58 | 21.84 | 739,962 | -0.11(-0.50%) |
Mar 01, 2018 | 21.96 | 22.41 | 21.47 | 21.95 | 669,119 | +0.08(+0.39%) |
Feb 28, 2018 | 22.50 | 22.53 | 21.84 | 21.86 | 746,667 | -0.63(-2.78%) |
Feb 27, 2018 | 23.21 | 23.35 | 22.48 | 22.49 | 471,781 | -0.62(-2.67%) |
Feb 26, 2018 | 22.97 | 23.17 | 22.69 | 23.11 | 374,846 | +0.31(+1.37%) |
Feb 23, 2018 | 23.00 | 23.17 | 22.64 | 22.79 | 327,722 | -0.02(-0.07%) |
Feb 22, 2018 | 22.68 | 22.99 | 22.68 | 22.81 | 349,716 | +0.29(+1.28%) |
Feb 21, 2018 | 22.35 | 22.88 | 22.18 | 22.52 | 419,328 | +0.19(+0.83%) |
Feb 20, 2018 | 22.43 | 22.57 | 22.21 | 22.34 | 483,649 | -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 | 703,564 | -0.06(-0.26%) |
Feb 14, 2018 | 22.89 | 23.12 | 22.61 | 22.73 | 580,271 | -0.44(-1.90%) |
Feb 13, 2018 | 22.30 | 23.23 | 22.05 | 23.17 | 918,020 | +0.81(+3.63%) |
Feb 12, 2018 | 22.73 | 22.83 | 22.02 | 22.35 | 716,106 | -0.19(-0.83%) |
Feb 09, 2018 | 22.81 | 22.84 | 21.72 | 22.54 | 1,114,339 | -0.10(-0.45%) |
Feb 08, 2018 | 23.61 | 23.77 | 22.63 | 22.64 | 1,299,454 | -1.00(-4.22%) |
Feb 07, 2018 | 22.88 | 24.02 | 22.88 | 23.64 | 1,841,958 | +0.69(+3.02%) |
Feb 06, 2018 | 22.59 | 23.31 | 22.45 | 22.95 | 1,112,643 | -0.35(-1.51%) |
Feb 05, 2018 | 24.22 | 24.28 | 22.87 | 23.30 | 1,075,445 | -1.29(-5.24%) |
Feb 02, 2018 | 24.52 | 25.13 | 23.89 | 24.59 | 1,396,352 | -0.77(-3.03%) |
Feb 01, 2018 | 24.57 | 25.36 | 24.42 | 25.36 | 1,330,020 | +0.60(+2.42%) |
Jan 31, 2018 | 24.34 | 24.81 | 24.19 | 24.76 | 734,938 | +0.75(+3.14%) |
Jan 30, 2018 | 24.45 | 24.45 | 23.83 | 24.00 | 464,723 | -0.75(-3.04%) |
Jan 29, 2018 | 24.58 | 24.99 | 24.58 | 24.76 | 409,115 | +0.03(+0.14%) |
Jan 26, 2018 | 24.49 | 24.82 | 24.40 | 24.72 | 348,131 | +0.29(+1.18%) |
Jan 25, 2018 | 24.59 | 24.73 | 24.21 | 24.43 | 239,662 | -0.17(-0.69%) |
Jan 24, 2018 | 24.96 | 25.09 | 24.52 | 24.60 | 533,449 | -0.36(-1.42%) |
Jan 23, 2018 | 25.22 | 25.30 | 24.93 | 24.96 | 344,135 | -0.20(-0.81%) |
Jan 22, 2018 | 24.69 | 25.17 | 24.64 | 25.16 | 469,344 | +0.46(+1.88%) |
Jan 19, 2018 | 24.13 | 24.70 | 24.03 | 24.70 | 711,409 | +0.67(+2.78%) |
Jan 18, 2018 | 23.77 | 24.19 | 23.72 | 24.03 | 531,411 | +0.31(+1.32%) |
Jan 17, 2018 | 23.79 | 23.95 | 23.42 | 23.72 | 627,845 | +0.07(+0.29%) |
Jan 16, 2018 | 24.67 | 24.67 | 23.41 | 23.65 | 879,654 | -0.85(-3.49%) |
Jan 12, 2018 | 24.50 | 24.50 | 24.50 | 0 | -0.08(-0.34%) | |
Jan 11, 2018 | 24.15 | 24.75 | 24.08 | 24.59 | 899,127 | +0.60(+2.50%) |
Jan 10, 2018 | 23.92 | 24.39 | 23.85 | 23.99 | 658,969 | +0.04(+0.18%) |
Jan 09, 2018 | 23.99 | 24.10 | 23.72 | 23.94 | 938,535 | +0.04(+0.18%) |
Jan 08, 2018 | 23.44 | 23.96 | 23.38 | 23.90 | 1,636,530 | +0.48(+2.06%) |
Jan 05, 2018 | 23.73 | 24.06 | 23.14 | 23.42 | 1,069,507 | -0.12(-0.50%) |
Jan 04, 2018 | 23.56 | 24.15 | 23.08 | 23.54 | 1,600,381 | -0.40(-1.66%) |
Jan 03, 2018 | 24.26 | 24.26 | 23.66 | 23.94 | 776,238 | -0.37(-1.53%) |
Jan 02, 2018 | 24.35 | 24.50 | 23.72 | 24.31 | 915,183 | +0.16(+0.67%) |
Dec 29, 2017 | 24.15 | 24.15 | 24.15 | 0 | +0.02(+0.07%) | |
Dec 28, 2017 | 24.39 | 24.39 | 23.97 | 24.13 | 509,954 | -0.36(-1.45%) |
Dec 27, 2017 | 24.16 | 24.82 | 24.02 | 24.48 | 1,084,220 | +0.39(+1.61%) |
Dec 26, 2017 | 24.07 | 24.37 | 23.72 | 24.10 | 2,297,348 | +0.05(+0.21%) |
Dec 22, 2017 | 23.71 | 24.33 | 23.44 | 24.05 | 1,343,570 | +0.46(+1.97%) |
Dec 21, 2017 | 24.02 | 24.12 | 23.17 | 23.58 | 1,901,544 | -0.28(-1.17%) |
Dec 20, 2017 | 23.67 | 24.41 | 23.61 | 23.86 | 2,425,873 | +0.30(+1.29%) |
Dec 19, 2017 | 23.40 | 23.56 | 23.25 | 23.55 | 499,221 | +0.26(+1.13%) |
Dec 18, 2017 | 23.31 | 23.71 | 23.03 | 23.29 | 631,226 | +0.11(+0.47%) |
Dec 15, 2017 | 22.79 | 23.25 | 22.74 | 23.18 | 1,747,009 | +0.48(+2.12%) |
Dec 14, 2017 | 23.25 | 23.33 | 22.59 | 22.70 | 490,312 | -0.43(-1.86%) |
Dec 13, 2017 | 22.61 | 23.28 | 22.61 | 23.13 | 593,971 | +0.62(+2.77%) |
Dec 12, 2017 | 22.45 | 22.81 | 22.41 | 22.51 | 432,006 | +0.05(+0.23%) |
Dec 11, 2017 | 22.80 | 22.90 | 22.42 | 22.46 | 351,392 | -0.35(-1.52%) |
Dec 08, 2017 | 23.09 | 23.09 | 22.59 | 22.80 | 381,637 | +0.00(+0.00%) |
Dec 07, 2017 | 22.43 | 23.17 | 22.43 | 740,739 | +0.00(+0.00%) | |
Dec 06, 2017 | 22.24 | 22.66 | 22.24 | 22.48 | 440,725 | +0.18(+0.79%) |
Dec 05, 2017 | 22.55 | 22.79 | 22.29 | 22.30 | 708,489 | -0.28(-1.23%) |
Dec 04, 2017 | 22.80 | 23.49 | 22.51 | 22.58 | 957,858 | +0.18(+0.79%) |