Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 20.31 | 20.79 | 19.64 | 19.73 | 112,300 | -0.53(-2.62%) |
Dec 28, 2018 | 19.38 | 20.38 | 19.36 | 20.26 | 122,100 | +0.62(+3.16%) |
Dec 27, 2018 | 19.71 | 19.89 | 19.25 | 19.64 | 85,682 | -0.14(-0.71%) |
Dec 26, 2018 | 19.37 | 19.87 | 19.33 | 19.78 | 74,372 | +0.20(+1.02%) |
Dec 24, 2018 | 19.52 | 19.75 | 19.10 | 19.58 | 59,000 | -0.16(-0.81%) |
Dec 21, 2018 | 19.87 | 20.19 | 19.53 | 19.74 | 102,900 | -0.13(-0.65%) |
Dec 20, 2018 | 20.93 | 21.11 | 19.58 | 19.87 | 83,879 | -1.28(-6.05%) |
Dec 19, 2018 | 21.20 | 21.80 | 20.60 | 21.15 | 68,207 | +0.13(+0.62%) |
Dec 18, 2018 | 21.46 | 21.64 | 21.02 | 21.02 | 70,212 | -0.39(-1.82%) |
Dec 17, 2018 | 22.00 | 22.30 | 21.41 | 21.41 | 85,078 | -0.92(-4.12%) |
Dec 14, 2018 | 22.20 | 22.33 | 22.06 | 22.33 | 62,400 | +0.19(+0.86%) |
Dec 13, 2018 | 22.54 | 22.70 | 22.10 | 22.14 | 36,410 | -0.43(-1.91%) |
Dec 12, 2018 | 22.96 | 22.96 | 22.51 | 22.57 | 29,414 | -0.21(-0.92%) |
Dec 11, 2018 | 23.05 | 23.05 | 22.36 | 22.78 | 45,632 | +0.22(+0.96%) |
Dec 10, 2018 | 22.64 | 22.70 | 22.25 | 22.56 | 35,299 | -0.16(-0.69%) |
Dec 07, 2018 | 23.12 | 23.34 | 22.72 | 22.72 | 27,700 | -0.40(-1.73%) |
Dec 06, 2018 | 23.15 | 23.45 | 22.95 | 23.12 | 61,725 | -0.34(-1.45%) |
Dec 04, 2018 | 23.47 | 23.69 | 23.34 | 23.46 | 30,500 | -0.29(-1.22%) |
Dec 03, 2018 | 23.57 | 23.76 | 23.48 | 23.75 | 20,266 | +0.20(+0.85%) |
Nov 30, 2018 | 23.98 | 24.03 | 23.45 | 23.55 | 50,400 | -0.45(-1.87%) |
Nov 29, 2018 | 24.05 | 24.16 | 24.00 | 24.00 | 21,213 | -0.10(-0.41%) |
Nov 28, 2018 | 24.10 | 24.30 | 24.05 | 24.10 | 52,481 | -0.02(-0.08%) |
Nov 27, 2018 | 24.21 | 24.25 | 24.05 | 24.12 | 17,271 | -0.03(-0.12%) |
Nov 26, 2018 | 24.15 | 24.28 | 24.10 | 24.15 | 15,743 | +0.00(+0.02%) |
Nov 23, 2018 | 24.15 | 24.15 | 24.04 | 24.14 | 8,000 | -0.01(-0.03%) |
Nov 21, 2018 | 24.15 | 24.15 | 24.15 | 0 | -0.05(-0.20%) | |
Nov 20, 2018 | 24.24 | 24.28 | 24.11 | 24.20 | 38,842 | -0.08(-0.33%) |
Nov 19, 2018 | 24.35 | 24.44 | 24.27 | 24.28 | 30,100 | -0.07(-0.29%) |
Nov 16, 2018 | 24.29 | 24.60 | 24.29 | 24.35 | 38,100 | +0.00(+0.00%) |
Nov 15, 2018 | 24.38 | 24.44 | 24.32 | 24.35 | 19,808 | -0.01(-0.04%) |
Nov 14, 2018 | 24.32 | 24.47 | 24.32 | 24.36 | 25,769 | +0.04(+0.16%) |
Nov 13, 2018 | 24.36 | 24.48 | 24.32 | 24.32 | 22,642 | -0.13(-0.53%) |
Nov 12, 2018 | 24.36 | 24.45 | 24.29 | 24.45 | 13,456 | -0.00(-0.00%) |
Nov 09, 2018 | 24.23 | 24.45 | 24.16 | 24.45 | 32,600 | -0.13(-0.53%) |
Nov 08, 2018 | 24.57 | 24.58 | 24.36 | 24.58 | 41,500 | +0.09(+0.37%) |
Nov 07, 2018 | 24.56 | 24.65 | 24.49 | 24.49 | 46,656 | -0.01(-0.04%) |
Nov 06, 2018 | 24.32 | 24.50 | 24.32 | 24.50 | 32,289 | +0.03(+0.12%) |
Nov 05, 2018 | 24.11 | 24.48 | 24.11 | 24.47 | 24,276 | +0.36(+1.49%) |
Nov 02, 2018 | 24.10 | 24.24 | 24.10 | 24.11 | 11,100 | -0.10(-0.41%) |
Nov 01, 2018 | 24.24 | 24.25 | 24.08 | 24.21 | 29,817 | +0.01(+0.04%) |
Oct 31, 2018 | 23.98 | 24.20 | 23.96 | 24.20 | 28,300 | +0.15(+0.62%) |
Oct 30, 2018 | 24.05 | 24.11 | 23.96 | 24.05 | 37,645 | +0.03(+0.12%) |
Oct 29, 2018 | 23.99 | 24.09 | 23.93 | 24.02 | 27,520 | +0.04(+0.17%) |
Oct 26, 2018 | 24.09 | 24.09 | 23.85 | 23.98 | 48,400 | -0.03(-0.12%) |
Oct 25, 2018 | 24.10 | 24.10 | 24.01 | 24.01 | 28,545 | -0.07(-0.29%) |
Oct 24, 2018 | 24.10 | 24.19 | 24.08 | 24.08 | 28,720 | -0.02(-0.08%) |
Oct 23, 2018 | 24.10 | 24.19 | 23.99 | 24.10 | 28,791 | +0.00(+0.00%) |
Oct 22, 2018 | 24.16 | 24.23 | 23.97 | 24.10 | 16,244 | -0.03(-0.12%) |
Oct 19, 2018 | 24.06 | 24.23 | 23.99 | 24.13 | 14,100 | +0.08(+0.33%) |
Oct 18, 2018 | 24.17 | 24.25 | 23.92 | 24.05 | 62,663 | -0.05(-0.21%) |
Oct 17, 2018 | 23.97 | 24.19 | 23.93 | 24.10 | 45,419 | +0.08(+0.33%) |
Oct 16, 2018 | 24.05 | 24.10 | 23.90 | 24.02 | 60,508 | +0.01(+0.04%) |
Oct 15, 2018 | 24.00 | 24.01 | 23.85 | 24.01 | 26,238 | +0.04(+0.17%) |
Oct 12, 2018 | 24.07 | 24.12 | 23.87 | 23.97 | 37,500 | -0.02(-0.08%) |
Oct 11, 2018 | 23.99 | 24.10 | 23.91 | 23.99 | 35,138 | -0.12(-0.50%) |
Oct 10, 2018 | 24.17 | 24.19 | 23.82 | 24.11 | 48,578 | +0.05(+0.21%) |
Oct 09, 2018 | 23.99 | 24.34 | 23.99 | 24.06 | 41,714 | +0.09(+0.38%) |
Oct 08, 2018 | 24.06 | 24.11 | 23.97 | 23.97 | 31,250 | +0.08(+0.33%) |
Oct 05, 2018 | 23.97 | 24.07 | 23.83 | 23.89 | 28,500 | -0.07(-0.29%) |
Oct 04, 2018 | 24.05 | 24.10 | 23.82 | 23.96 | 45,456 | -0.15(-0.62%) |
Oct 03, 2018 | 24.09 | 24.77 | 24.03 | 24.11 | 43,306 | +0.03(+0.12%) |
Oct 02, 2018 | 24.06 | 24.23 | 23.92 | 24.08 | 64,625 | +0.18(+0.75%) |
Oct 01, 2018 | 24.43 | 24.48 | 23.90 | 23.90 | 56,927 | -0.50(-2.05%) |
Sep 28, 2018 | 24.48 | 24.70 | 24.36 | 24.40 | 58,900 | -0.07(-0.29%) |
Sep 27, 2018 | 24.55 | 24.57 | 24.42 | 24.47 | 35,615 | -0.35(-1.41%) |
Sep 26, 2018 | 24.93 | 24.93 | 24.73 | 24.82 | 70,655 | -0.13(-0.52%) |
Sep 25, 2018 | 24.90 | 24.99 | 24.56 | 24.95 | 77,834 | +0.00(+0.00%) |
Sep 24, 2018 | 25.04 | 25.05 | 24.90 | 24.95 | 61,971 | -0.10(-0.40%) |
Sep 21, 2018 | 25.00 | 25.05 | 24.90 | 25.05 | 36,800 | +0.15(+0.60%) |
Sep 20, 2018 | 24.90 | 24.96 | 24.82 | 24.90 | 46,345 | -0.02(-0.08%) |
Sep 19, 2018 | 24.92 | 24.99 | 24.81 | 24.92 | 68,244 | -0.08(-0.32%) |
Sep 18, 2018 | 24.99 | 25.02 | 24.94 | 25.00 | 101,881 | +0.01(+0.04%) |
Sep 17, 2018 | 24.97 | 25.00 | 24.94 | 24.99 | 85,040 | -0.01(-0.04%) |
Sep 14, 2018 | 25.03 | 25.07 | 24.77 | 25.00 | 103,600 | -0.08(-0.32%) |
Sep 13, 2018 | 25.03 | 25.08 | 24.96 | 25.08 | 89,333 | +0.02(+0.08%) |
Sep 12, 2018 | 25.00 | 25.09 | 24.96 | 25.06 | 65,104 | +0.05(+0.20%) |
Sep 11, 2018 | 25.05 | 25.08 | 24.95 | 25.01 | 134,956 | -0.07(-0.28%) |
Sep 10, 2018 | 25.11 | 25.15 | 25.05 | 25.08 | 140,417 | -0.03(-0.12%) |
Sep 07, 2018 | 25.04 | 25.17 | 25.00 | 25.11 | 92,800 | +0.06(+0.24%) |
Sep 06, 2018 | 25.08 | 25.20 | 24.90 | 25.05 | 76,414 | -0.06(-0.24%) |
Sep 05, 2018 | 24.92 | 25.20 | 24.90 | 25.11 | 188,999 | +0.13(+0.52%) |
Sep 04, 2018 | 24.90 | 25.05 | 24.90 | 24.98 | 111,877 | +0.09(+0.36%) |
Aug 31, 2018 | 24.89 | 24.89 | 24.89 | 0 | +0.16(+0.65%) | |
Aug 30, 2018 | 24.70 | 24.73 | 24.61 | 24.73 | 105,083 | +0.05(+0.20%) |
Aug 29, 2018 | 24.72 | 24.73 | 24.65 | 24.68 | 49,750 | -0.06(-0.24%) |
Aug 28, 2018 | 24.67 | 24.74 | 24.62 | 24.74 | 72,995 | +0.13(+0.53%) |
Aug 27, 2018 | 24.74 | 24.74 | 24.54 | 24.61 | 99,657 | -0.10(-0.40%) |
Aug 24, 2018 | 24.65 | 24.71 | 24.54 | 24.71 | 79,500 | +0.03(+0.12%) |
Aug 23, 2018 | 24.50 | 24.69 | 24.28 | 24.68 | 114,200 | +0.08(+0.33%) |
Aug 22, 2018 | 24.60 | 24.84 | 24.50 | 24.60 | 222,356 | -0.03(-0.12%) |
Aug 21, 2018 | 24.00 | 24.69 | 23.90 | 24.63 | 371,218 | +0.63(+2.62%) |
Aug 20, 2018 | 23.32 | 24.00 | 23.16 | 24.00 | 284,272 | +1.35(+5.96%) |
Aug 17, 2018 | 22.63 | 22.69 | 22.61 | 22.65 | 116,100 | +0.02(+0.09%) |
Aug 16, 2018 | 22.65 | 22.74 | 22.61 | 22.63 | 32,566 | -0.06(-0.26%) |
Aug 15, 2018 | 22.65 | 22.70 | 22.61 | 22.69 | 21,382 | -0.01(-0.04%) |
Aug 14, 2018 | 22.72 | 22.77 | 22.70 | 22.70 | 25,067 | -0.05(-0.22%) |
Aug 13, 2018 | 22.80 | 22.83 | 22.75 | 22.75 | 50,858 | -0.01(-0.04%) |
Aug 10, 2018 | 22.63 | 22.84 | 22.63 | 22.76 | 28,100 | +0.11(+0.49%) |
Aug 09, 2018 | 22.56 | 22.65 | 22.52 | 22.65 | 133,970 | +0.24(+1.07%) |
Aug 08, 2018 | 22.41 | 22.49 | 22.41 | 22.41 | 25,232 | -0.04(-0.18%) |
Aug 07, 2018 | 22.53 | 22.59 | 22.45 | 22.45 | 63,794 | -0.05(-0.22%) |
Aug 06, 2018 | 22.53 | 22.59 | 22.50 | 22.50 | 14,592 | +0.00(+0.00%) |
Aug 03, 2018 | 22.47 | 22.57 | 22.47 | 22.50 | 26,600 | +0.07(+0.31%) |
Aug 02, 2018 | 22.47 | 22.54 | 22.41 | 22.43 | 17,078 | -0.08(-0.36%) |
Aug 01, 2018 | 22.67 | 22.67 | 22.51 | 22.51 | 36,581 | -0.08(-0.35%) |
Jul 31, 2018 | 22.70 | 22.75 | 22.56 | 22.59 | 26,834 | -0.10(-0.44%) |
Jul 30, 2018 | 22.69 | 22.70 | 22.58 | 22.69 | 16,946 | +0.00(+0.00%) |
Jul 27, 2018 | 22.68 | 22.84 | 22.50 | 22.69 | 33,400 | -0.02(-0.09%) |
Jul 26, 2018 | 22.88 | 22.98 | 22.71 | 22.71 | 21,356 | -0.16(-0.72%) |
Jul 25, 2018 | 22.94 | 23.00 | 22.85 | 22.88 | 8,292 | -0.07(-0.28%) |
Jul 24, 2018 | 23.02 | 23.06 | 22.94 | 22.94 | 15,521 | -0.04(-0.17%) |
Jul 23, 2018 | 22.98 | 23.02 | 22.98 | 22.98 | 13,054 | -0.01(-0.04%) |
Jul 20, 2018 | 23.03 | 23.08 | 22.99 | 22.99 | 9,514 | -0.03(-0.13%) |
Jul 19, 2018 | 22.97 | 23.05 | 22.92 | 23.02 | 21,739 | +0.06(+0.26%) |
Jul 18, 2018 | 22.85 | 22.97 | 22.85 | 22.96 | 29,515 | +0.12(+0.53%) |
Jul 17, 2018 | 22.91 | 22.98 | 22.83 | 22.84 | 29,663 | -0.11(-0.48%) |
Jul 16, 2018 | 22.98 | 22.98 | 22.95 | 22.95 | 14,333 | -0.02(-0.09%) |
Jul 13, 2018 | 22.90 | 22.99 | 22.89 | 22.97 | 23,119 | +0.02(+0.09%) |
Jul 12, 2018 | 22.95 | 22.98 | 22.80 | 22.95 | 45,980 | +0.00(+0.00%) |
Jul 11, 2018 | 22.93 | 22.98 | 22.90 | 22.95 | 13,811 | +0.05(+0.22%) |
Jul 10, 2018 | 22.97 | 22.97 | 22.85 | 22.90 | 23,953 | -0.05(-0.22%) |
Jul 09, 2018 | 22.94 | 22.97 | 22.77 | 22.95 | 35,908 | +0.01(+0.04%) |
Jul 06, 2018 | 22.89 | 23.02 | 22.89 | 22.94 | 37,926 | +0.04(+0.17%) |
Jul 05, 2018 | 22.61 | 22.91 | 22.58 | 22.90 | 56,549 | +0.35(+1.55%) |
Jul 03, 2018 | 22.55 | 22.55 | 22.55 | 0 | +0.14(+0.62%) | |
Jul 02, 2018 | 22.43 | 22.58 | 22.32 | 22.41 | 67,912 | +0.08(+0.36%) |
Jun 29, 2018 | 22.51 | 22.62 | 22.32 | 22.33 | 44,269 | -0.10(-0.45%) |
Jun 28, 2018 | 22.50 | 22.59 | 22.36 | 22.43 | 34,929 | -0.52(-2.27%) |
Jun 27, 2018 | 23.17 | 23.17 | 22.85 | 22.95 | 22,875 | -0.24(-1.03%) |
Jun 26, 2018 | 23.07 | 23.19 | 23.06 | 23.19 | 19,060 | +0.07(+0.30%) |
Jun 25, 2018 | 23.13 | 23.20 | 23.12 | 23.12 | 18,699 | -0.05(-0.22%) |
Jun 22, 2018 | 23.25 | 23.26 | 23.14 | 23.17 | 17,535 | -0.03(-0.13%) |
Jun 21, 2018 | 23.25 | 23.26 | 23.20 | 23.20 | 24,643 | -0.02(-0.09%) |
Jun 20, 2018 | 23.20 | 23.24 | 23.16 | 23.22 | 20,726 | +0.04(+0.17%) |
Jun 19, 2018 | 23.08 | 23.23 | 23.08 | 23.18 | 30,515 | +0.05(+0.22%) |
Jun 18, 2018 | 23.10 | 23.19 | 23.06 | 23.13 | 26,615 | +0.02(+0.09%) |
Jun 15, 2018 | 23.16 | 23.07 | 23.11 | 25,841 | +0.04(+0.17%) | |
Jun 14, 2018 | 22.98 | 23.07 | 22.98 | 23.07 | 17,054 | +0.08(+0.35%) |
Jun 13, 2018 | 22.95 | 22.99 | 22.89 | 22.99 | 28,197 | +0.05(+0.22%) |
Jun 12, 2018 | 23.20 | 23.21 | 22.91 | 22.94 | 46,488 | -0.37(-1.59%) |
Jun 11, 2018 | 23.68 | 23.68 | 23.31 | 23.31 | 46,986 | -0.38(-1.60%) |
Jun 08, 2018 | 23.65 | 23.80 | 23.64 | 23.69 | 43,040 | +0.06(+0.25%) |
Jun 07, 2018 | 23.24 | 23.67 | 23.24 | 23.63 | 107,267 | +0.39(+1.68%) |
Jun 06, 2018 | 23.30 | 23.24 | 128,277 | +0.11(+0.48%) | ||
Jun 05, 2018 | 22.91 | 23.15 | 22.85 | 23.13 | 70,340 | +0.31(+1.36%) |
Jun 04, 2018 | 22.73 | 22.84 | 22.72 | 22.82 | 25,797 | -0.03(-0.13%) |
Jun 01, 2018 | 22.55 | 22.85 | 22.53 | 22.85 | 38,460 | +0.20(+0.88%) |
May 31, 2018 | 22.70 | 22.70 | 22.47 | 22.65 | 49,233 | +0.09(+0.40%) |
May 30, 2018 | 22.66 | 22.81 | 22.55 | 22.56 | 57,033 | -0.07(-0.31%) |
May 29, 2018 | 22.65 | 22.88 | 22.60 | 22.63 | 52,474 | -0.09(-0.40%) |
May 25, 2018 | 22.72 | 22.72 | 22.72 | 0 | -0.03(-0.13%) | |
May 24, 2018 | 22.69 | 22.75 | 22.52 | 22.75 | 31,466 | +0.12(+0.53%) |
May 23, 2018 | 22.70 | 22.71 | 22.39 | 22.63 | 48,537 | +0.02(+0.09%) |
May 22, 2018 | 22.51 | 22.64 | 22.51 | 22.61 | 7,835 | -0.04(-0.18%) |
May 21, 2018 | 22.60 | 22.70 | 22.47 | 22.65 | 19,785 | +0.03(+0.13%) |
May 18, 2018 | 22.64 | 22.64 | 22.50 | 22.62 | 23,028 | +0.05(+0.22%) |
May 17, 2018 | 22.69 | 22.69 | 22.52 | 22.57 | 20,303 | -0.09(-0.40%) |
May 16, 2018 | 22.48 | 22.70 | 22.37 | 22.66 | 45,554 | +0.18(+0.80%) |
May 15, 2018 | 22.59 | 22.67 | 22.32 | 22.48 | 31,508 | -0.26(-1.14%) |
May 14, 2018 | 22.66 | 22.74 | 22.55 | 22.74 | 22,533 | +0.05(+0.22%) |
May 11, 2018 | 22.25 | 22.70 | 22.25 | 22.69 | 36,137 | +0.50(+2.25%) |
May 10, 2018 | 21.93 | 22.22 | 21.93 | 22.19 | 58,665 | +0.39(+1.79%) |
May 09, 2018 | 21.97 | 21.97 | 21.73 | 21.80 | 26,513 | -0.01(-0.05%) |
May 08, 2018 | 21.71 | 21.84 | 21.71 | 21.81 | 26,928 | +0.04(+0.18%) |
May 07, 2018 | 21.73 | 21.86 | 21.73 | 21.77 | 27,530 | +0.07(+0.32%) |
May 04, 2018 | 21.75 | 21.89 | 21.70 | 21.70 | 15,609 | -0.07(-0.32%) |
May 03, 2018 | 21.83 | 21.94 | 21.75 | 21.77 | 20,270 | -0.12(-0.55%) |
May 02, 2018 | 21.99 | 21.99 | 21.86 | 21.89 | 10,370 | -0.02(-0.09%) |
May 01, 2018 | 21.85 | 21.99 | 21.81 | 21.91 | 17,492 | +0.04(+0.18%) |
Apr 30, 2018 | 21.92 | 22.05 | 21.87 | 21.87 | 27,124 | -0.13(-0.59%) |
Apr 27, 2018 | 21.95 | 22.03 | 21.95 | 22.00 | 15,830 | -0.03(-0.14%) |
Apr 26, 2018 | 22.05 | 22.09 | 21.93 | 22.03 | 33,049 | -0.07(-0.32%) |
Apr 25, 2018 | 22.01 | 22.13 | 21.88 | 22.10 | 19,524 | +0.01(+0.05%) |
Apr 24, 2018 | 22.31 | 22.32 | 22.07 | 22.09 | 32,635 | -0.33(-1.47%) |
Apr 23, 2018 | 22.32 | 22.46 | 22.32 | 22.42 | 10,869 | +0.02(+0.09%) |
Apr 20, 2018 | 22.25 | 22.42 | 22.24 | 22.40 | 14,549 | +0.13(+0.58%) |
Apr 19, 2018 | 22.21 | 22.27 | 22.16 | 22.27 | 16,340 | -0.01(-0.04%) |
Apr 18, 2018 | 22.25 | 22.30 | 22.21 | 22.28 | 21,838 | +0.05(+0.22%) |
Apr 17, 2018 | 22.27 | 22.48 | 22.21 | 22.23 | 26,636 | -0.12(-0.54%) |
Apr 16, 2018 | 22.45 | 22.50 | 22.35 | 22.35 | 17,946 | -0.08(-0.36%) |
Apr 13, 2018 | 22.28 | 22.44 | 22.25 | 22.43 | 15,411 | +0.06(+0.27%) |
Apr 12, 2018 | 22.52 | 22.52 | 22.34 | 22.37 | 9,412 | -0.13(-0.58%) |
Apr 11, 2018 | 22.37 | 22.52 | 22.36 | 22.50 | 23,172 | +0.02(+0.09%) |
Apr 10, 2018 | 22.24 | 22.53 | 22.24 | 22.48 | 28,720 | +0.17(+0.76%) |
Apr 09, 2018 | 22.32 | 22.48 | 22.21 | 22.31 | 16,172 | -0.02(-0.09%) |
Apr 06, 2018 | 22.15 | 22.33 | 22.15 | 22.33 | 11,459 | +0.05(+0.22%) |
Apr 05, 2018 | 22.27 | 22.33 | 22.14 | 22.28 | 16,671 | +0.02(+0.09%) |
Apr 04, 2018 | 22.23 | 22.27 | 22.08 | 22.26 | 10,937 | +0.03(+0.13%) |
Apr 03, 2018 | 22.27 | 22.27 | 22.10 | 22.23 | 23,166 | -0.05(-0.22%) |
Apr 02, 2018 | 22.26 | 22.37 | 22.17 | 22.28 | 24,373 | -0.07(-0.31%) |
Mar 29, 2018 | 22.35 | 22.35 | 22.35 | 0 | +0.15(+0.68%) | |
Mar 28, 2018 | 22.50 | 22.51 | 22.12 | 22.20 | 46,517 | -0.73(-3.18%) |
Mar 27, 2018 | 22.63 | 22.93 | 22.63 | 22.93 | 22,939 | +0.28(+1.24%) |
Mar 26, 2018 | 22.71 | 22.73 | 22.55 | 22.65 | 32,234 | +0.08(+0.35%) |
Mar 23, 2018 | 22.54 | 22.67 | 22.42 | 22.57 | 21,753 | -0.08(-0.35%) |
Mar 22, 2018 | 22.60 | 22.78 | 22.60 | 22.65 | 19,291 | -0.03(-0.13%) |
Mar 21, 2018 | 22.94 | 22.94 | 22.66 | 22.68 | 23,406 | -0.23(-0.99%) |
Mar 20, 2018 | 23.10 | 23.11 | 22.87 | 22.91 | 18,552 | -0.14(-0.62%) |
Mar 19, 2018 | 23.15 | 23.18 | 23.03 | 23.05 | 45,986 | -0.14(-0.60%) |
Mar 16, 2018 | 23.08 | 23.19 | 23.05 | 23.19 | 21,883 | +0.11(+0.48%) |
Mar 15, 2018 | 23.28 | 23.28 | 23.08 | 23.08 | 31,241 | -0.05(-0.22%) |
Mar 14, 2018 | 23.17 | 23.35 | 23.13 | 23.13 | 50,564 | -0.13(-0.56%) |
Mar 13, 2018 | 23.23 | 23.30 | 23.03 | 23.26 | 77,082 | +0.04(+0.15%) |
Mar 12, 2018 | 23.24 | 23.24 | 23.06 | 23.23 | 20,065 | -0.00(-0.02%) |
Mar 09, 2018 | 23.07 | 23.24 | 23.07 | 23.23 | 25,034 | +0.16(+0.69%) |
Mar 08, 2018 | 22.97 | 23.07 | 22.92 | 23.07 | 25,744 | +0.22(+0.96%) |
Mar 07, 2018 | 22.85 | 22.85 | 38,553 | -0.13(-0.57%) | ||
Mar 06, 2018 | 23.00 | 23.09 | 22.98 | 22.98 | 32,501 | -0.02(-0.09%) |
Mar 05, 2018 | 22.97 | 23.04 | 22.95 | 23.00 | 17,203 | +0.07(+0.31%) |
Mar 02, 2018 | 22.95 | 22.96 | 22.82 | 22.93 | 19,131 | +0.05(+0.22%) |
Mar 01, 2018 | 22.88 | 23.05 | 22.85 | 22.88 | 32,856 | +0.00(+0.00%) |
Feb 28, 2018 | 22.76 | 22.88 | 22.70 | 22.88 | 34,051 | +0.04(+0.18%) |
Feb 27, 2018 | 22.98 | 23.07 | 22.82 | 22.84 | 24,646 | -0.12(-0.52%) |
Feb 26, 2018 | 22.95 | 23.11 | 22.95 | 22.96 | 38,732 | +0.07(+0.31%) |
Feb 23, 2018 | 22.69 | 22.89 | 22.69 | 22.89 | 35,318 | +0.31(+1.37%) |
Feb 22, 2018 | 22.43 | 22.64 | 22.43 | 22.58 | 45,403 | +0.08(+0.36%) |
Feb 21, 2018 | 22.32 | 22.73 | 22.32 | 22.50 | 36,355 | +0.07(+0.31%) |
Feb 20, 2018 | 22.50 | 22.58 | 22.40 | 22.43 | 25,573 | -0.10(-0.44%) |
Feb 16, 2018 | 22.53 | 22.53 | 22.53 | 0 | +0.37(+1.67%) | |
Feb 15, 2018 | 21.46 | 22.16 | 21.46 | 22.16 | 72,149 | +0.94(+4.43%) |
Feb 14, 2018 | 21.21 | 21.38 | 21.20 | 21.22 | 44,018 | -0.11(-0.52%) |
Feb 13, 2018 | 21.44 | 21.55 | 21.31 | 21.33 | 44,784 | -0.20(-0.93%) |
Feb 12, 2018 | 21.28 | 21.59 | 21.28 | 21.53 | 27,925 | +0.19(+0.89%) |
Feb 09, 2018 | 21.41 | 21.41 | 20.95 | 21.34 | 100,972 | +0.06(+0.28%) |
Feb 08, 2018 | 21.30 | 21.40 | 21.25 | 21.28 | 99,733 | -0.06(-0.28%) |
Feb 07, 2018 | 21.30 | 21.32 | 21.30 | 21.34 | 95,735 | -0.01(-0.05%) |
Feb 06, 2018 | 21.18 | 21.51 | 20.85 | 21.35 | 86,070 | -0.03(-0.14%) |
Feb 05, 2018 | 21.46 | 21.75 | 21.35 | 21.38 | 43,353 | -0.23(-1.06%) |
Feb 02, 2018 | 21.30 | 21.79 | 21.30 | 21.61 | 97,884 | +0.02(+0.09%) |
Feb 01, 2018 | 21.47 | 21.99 | 21.35 | 21.59 | 83,789 | +0.12(+0.56%) |
Jan 31, 2018 | 21.12 | 21.47 | 21.06 | 21.47 | 100,596 | +0.51(+2.43%) |
Jan 30, 2018 | 20.65 | 21.53 | 20.64 | 20.96 | 101,121 | -0.36(-1.69%) |
Jan 29, 2018 | 21.82 | 22.11 | 21.20 | 21.32 | 92,699 | -0.85(-3.83%) |
Jan 26, 2018 | 22.30 | 22.51 | 22.16 | 22.17 | 81,170 | -0.18(-0.81%) |
Jan 25, 2018 | 22.70 | 22.72 | 22.31 | 22.35 | 84,274 | -0.33(-1.46%) |
Jan 24, 2018 | 22.73 | 22.98 | 22.66 | 22.68 | 117,994 | -0.29(-1.28%) |
Jan 23, 2018 | 22.93 | 23.07 | 22.85 | 22.97 | 77,191 | -0.12(-0.50%) |
Jan 22, 2018 | 23.10 | 23.20 | 22.95 | 23.09 | 85,564 | -0.01(-0.04%) |
Jan 19, 2018 | 23.15 | 23.25 | 22.95 | 23.10 | 31,670 | -0.19(-0.82%) |
Jan 18, 2018 | 23.50 | 23.51 | 23.20 | 23.29 | 87,502 | -0.25(-1.06%) |
Jan 17, 2018 | 23.50 | 23.59 | 23.48 | 23.54 | 39,746 | -0.15(-0.63%) |
Jan 16, 2018 | 23.80 | 23.81 | 23.64 | 23.69 | 33,794 | -0.03(-0.13%) |
Jan 12, 2018 | 23.72 | 23.72 | 23.72 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 23.58 | 23.79 | 23.58 | 23.72 | 102,516 | +0.11(+0.47%) |
Jan 10, 2018 | 23.32 | 23.65 | 23.32 | 23.61 | 82,678 | +0.01(+0.04%) |
Jan 09, 2018 | 23.58 | 23.67 | 23.45 | 23.60 | 114,352 | +0.03(+0.13%) |
Jan 08, 2018 | 23.22 | 23.59 | 23.15 | 23.57 | 141,933 | +0.41(+1.77%) |
Jan 05, 2018 | 22.85 | 23.17 | 22.85 | 23.16 | 40,671 | +0.39(+1.71%) |
Jan 04, 2018 | 22.48 | 22.82 | 22.48 | 22.77 | 53,413 | +0.35(+1.56%) |
Jan 03, 2018 | 22.55 | 22.88 | 22.30 | 22.42 | 122,035 | -0.02(-0.09%) |