Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.19 | 24.19 | 24.17 | 24.18 | 38,500 | +0.01(+0.04%) |
Nov 29, 2018 | 24.18 | 24.18 | 24.17 | 24.17 | 5,229 | +0.01(+0.04%) |
Nov 28, 2018 | 24.17 | 24.18 | 24.16 | 24.16 | 12,042 | -0.02(-0.08%) |
Nov 27, 2018 | 24.14 | 24.18 | 24.14 | 24.18 | 26,480 | +0.01(+0.04%) |
Nov 26, 2018 | 24.14 | 24.17 | 24.14 | 24.17 | 8,898 | -0.01(-0.04%) |
Nov 23, 2018 | 24.19 | 24.19 | 24.18 | 24.18 | 8,100 | +0.02(+0.08%) |
Nov 21, 2018 | 24.16 | 24.16 | 24.16 | 0 | -0.03(-0.12%) | |
Nov 20, 2018 | 24.16 | 24.19 | 24.15 | 24.19 | 64,306 | +0.04(+0.15%) |
Nov 19, 2018 | 24.13 | 24.17 | 24.13 | 24.15 | 16,937 | +0.00(+0.01%) |
Nov 16, 2018 | 24.15 | 24.17 | 24.15 | 24.15 | 27,100 | -0.00(-0.01%) |
Nov 15, 2018 | 24.17 | 24.17 | 24.14 | 24.15 | 23,862 | -0.01(-0.05%) |
Nov 14, 2018 | 24.17 | 24.17 | 24.14 | 24.16 | 23,001 | -0.01(-0.02%) |
Nov 13, 2018 | 24.16 | 24.18 | 24.16 | 24.17 | 17,630 | +0.04(+0.17%) |
Nov 12, 2018 | 24.12 | 24.17 | 24.12 | 24.13 | 34,400 | -0.02(-0.08%) |
Nov 09, 2018 | 24.14 | 24.16 | 24.14 | 24.15 | 21,500 | +0.01(+0.04%) |
Nov 08, 2018 | 24.17 | 24.17 | 24.13 | 24.14 | 40,461 | +0.01(+0.04%) |
Nov 07, 2018 | 24.18 | 24.18 | 24.13 | 24.13 | 19,507 | -0.02(-0.06%) |
Nov 06, 2018 | 24.15 | 24.16 | 24.14 | 24.14 | 15,024 | -0.00(-0.02%) |
Nov 05, 2018 | 24.13 | 24.15 | 24.13 | 24.15 | 65,076 | -0.03(-0.11%) |
Nov 02, 2018 | 24.14 | 24.18 | 24.12 | 24.18 | 73,700 | +0.05(+0.23%) |
Nov 01, 2018 | 24.14 | 24.16 | 24.12 | 24.12 | 57,451 | +0.03(+0.12%) |
Oct 31, 2018 | 24.14 | 24.37 | 24.09 | 24.09 | 45,666 | +0.52(+2.21%) |
Oct 30, 2018 | 23.31 | 23.67 | 23.31 | 23.57 | 22,197 | +0.39(+1.67%) |
Oct 29, 2018 | 24.00 | 24.12 | 23.18 | 23.18 | 6,693 | -0.64(-2.68%) |
Oct 26, 2018 | 23.80 | 24.06 | 23.56 | 23.82 | 82,000 | -0.38(-1.57%) |
Oct 25, 2018 | 23.90 | 24.20 | 23.90 | 24.20 | 19,691 | +0.59(+2.50%) |
Oct 24, 2018 | 24.65 | 24.65 | 23.61 | 23.61 | 51,620 | -1.00(-4.06%) |
Oct 23, 2018 | 24.38 | 24.69 | 24.19 | 24.61 | 59,553 | -0.21(-0.85%) |
Oct 22, 2018 | 24.83 | 24.88 | 24.68 | 24.82 | 12,380 | +0.04(+0.16%) |
Oct 19, 2018 | 25.07 | 25.19 | 24.77 | 24.78 | 59,600 | -0.15(-0.60%) |
Oct 18, 2018 | 25.22 | 25.31 | 24.93 | 24.93 | 11,638 | -0.45(-1.77%) |
Oct 17, 2018 | 25.37 | 25.43 | 25.27 | 25.38 | 26,874 | -0.09(-0.35%) |
Oct 16, 2018 | 25.11 | 25.47 | 25.05 | 25.47 | 57,435 | +0.64(+2.58%) |
Oct 15, 2018 | 25.01 | 25.06 | 24.82 | 24.83 | 52,109 | -0.18(-0.72%) |
Oct 12, 2018 | 25.14 | 25.14 | 24.75 | 25.01 | 24,200 | +0.44(+1.81%) |
Oct 11, 2018 | 24.99 | 25.07 | 24.57 | 24.57 | 11,848 | -0.87(-3.44%) |
Oct 10, 2018 | 25.74 | 25.75 | 25.37 | 25.44 | 89,500 | -0.67(-2.57%) |
Oct 09, 2018 | 26.10 | 26.22 | 26.10 | 26.11 | 51,244 | +0.09(+0.35%) |
Oct 08, 2018 | 26.08 | 26.18 | 25.78 | 26.02 | 121,188 | -0.19(-0.72%) |
Oct 05, 2018 | 26.35 | 26.35 | 25.99 | 26.21 | 31,000 | -0.11(-0.42%) |
Oct 04, 2018 | 26.71 | 26.71 | 26.24 | 26.32 | 32,201 | -0.43(-1.61%) |
Oct 03, 2018 | 26.80 | 26.82 | 26.71 | 26.75 | 73,390 | +0.05(+0.19%) |
Oct 02, 2018 | 26.78 | 26.83 | 26.65 | 26.70 | 41,830 | -0.13(-0.48%) |
Oct 01, 2018 | 26.94 | 26.96 | 26.83 | 26.83 | 35,737 | +0.04(+0.15%) |
Sep 28, 2018 | 26.78 | 26.90 | 26.75 | 26.79 | 36,700 | +0.00(+0.00%) |
Sep 27, 2018 | 26.80 | 26.85 | 26.78 | 26.79 | 98,497 | -0.10(-0.37%) |
Sep 26, 2018 | 26.85 | 26.91 | 26.85 | 26.89 | 5,503 | +0.06(+0.21%) |
Sep 25, 2018 | 26.79 | 26.85 | 26.79 | 26.83 | 7,225 | +0.03(+0.12%) |
Sep 24, 2018 | 26.80 | 26.80 | 26.69 | 26.80 | 3,513 | +0.10(+0.38%) |
Sep 21, 2018 | 26.84 | 26.88 | 26.70 | 26.70 | 8,900 | -0.13(-0.48%) |
Sep 20, 2018 | 26.61 | 26.83 | 26.61 | 26.83 | 33,061 | +0.29(+1.09%) |
Sep 19, 2018 | 26.63 | 26.63 | 26.53 | 26.54 | 25,361 | -0.06(-0.23%) |
Sep 18, 2018 | 26.58 | 26.63 | 26.56 | 26.60 | 10,552 | +0.23(+0.87%) |
Sep 17, 2018 | 26.44 | 26.49 | 26.36 | 26.37 | 4,422 | -0.32(-1.20%) |
Sep 14, 2018 | 26.65 | 26.77 | 26.65 | 26.69 | 50,600 | +0.02(+0.07%) |
Sep 13, 2018 | 26.73 | 26.73 | 26.65 | 26.67 | 15,527 | +0.10(+0.38%) |
Sep 12, 2018 | 26.49 | 26.57 | 26.48 | 26.57 | 1,437 | -0.04(-0.15%) |
Sep 11, 2018 | 26.57 | 26.64 | 26.53 | 26.61 | 20,510 | +0.21(+0.79%) |
Sep 10, 2018 | 26.45 | 26.48 | 26.33 | 26.40 | 15,322 | +0.06(+0.23%) |
Sep 07, 2018 | 26.20 | 26.49 | 26.20 | 26.34 | 6,800 | -0.06(-0.23%) |
Sep 06, 2018 | 26.66 | 26.66 | 26.31 | 26.40 | 7,429 | -0.32(-1.20%) |
Sep 05, 2018 | 26.91 | 26.91 | 26.62 | 26.72 | 45,254 | -0.30(-1.11%) |
Sep 04, 2018 | 27.07 | 27.07 | 26.94 | 27.02 | 3,430 | -0.08(-0.29%) |
Aug 31, 2018 | 27.10 | 27.10 | 27.10 | 0 | +0.04(+0.15%) | |
Aug 30, 2018 | 27.18 | 27.22 | 27.06 | 27.06 | 17,996 | -0.10(-0.37%) |
Aug 29, 2018 | 26.97 | 27.18 | 26.97 | 27.16 | 10,442 | +0.29(+1.07%) |
Aug 28, 2018 | 26.93 | 26.93 | 26.82 | 26.87 | 14,334 | +0.00(+0.01%) |
Aug 27, 2018 | 26.75 | 26.87 | 26.74 | 26.87 | 19,104 | +0.30(+1.15%) |
Aug 24, 2018 | 26.49 | 26.59 | 26.49 | 26.57 | 32,400 | +0.18(+0.70%) |
Aug 23, 2018 | 26.35 | 26.47 | 26.27 | 26.38 | 9,264 | -0.04(-0.15%) |
Aug 22, 2018 | 26.21 | 26.42 | 26.12 | 26.42 | 8,208 | +0.22(+0.84%) |
Aug 21, 2018 | 26.13 | 26.26 | 26.13 | 26.20 | 5,099 | +0.22(+0.84%) |
Aug 20, 2018 | 25.97 | 26.01 | 25.97 | 25.98 | 8,590 | +0.04(+0.16%) |
Aug 17, 2018 | 25.85 | 25.94 | 25.84 | 25.94 | 500 | +0.04(+0.15%) |
Aug 16, 2018 | 25.98 | 26.04 | 25.90 | 25.90 | 18,954 | +0.12(+0.48%) |
Aug 15, 2018 | 26.02 | 26.02 | 25.69 | 25.78 | 28,054 | -0.51(-1.95%) |
Aug 14, 2018 | 26.25 | 26.29 | 26.15 | 26.29 | 8,709 | +0.14(+0.53%) |
Aug 13, 2018 | 26.29 | 26.30 | 26.09 | 26.15 | 23,935 | -0.09(-0.34%) |
Aug 10, 2018 | 26.32 | 26.34 | 26.24 | 26.24 | 9,600 | -0.21(-0.78%) |
Aug 09, 2018 | 26.41 | 26.51 | 26.41 | 26.45 | 17,131 | +0.04(+0.16%) |
Aug 08, 2018 | 26.39 | 26.43 | 26.38 | 26.40 | 2,634 | -0.02(-0.06%) |
Aug 07, 2018 | 26.41 | 26.47 | 26.39 | 26.42 | 35,114 | +0.20(+0.76%) |
Aug 06, 2018 | 26.13 | 26.25 | 26.13 | 26.22 | 12,167 | +0.14(+0.54%) |
Aug 03, 2018 | 26.13 | 26.13 | 26.01 | 26.08 | 10,400 | -0.05(-0.19%) |
Aug 02, 2018 | 25.87 | 26.13 | 25.75 | 26.13 | 90,814 | +0.13(+0.50%) |
Aug 01, 2018 | 25.96 | 26.10 | 25.82 | 26.00 | 75,517 | +0.02(+0.08%) |
Jul 31, 2018 | 26.01 | 26.05 | 25.98 | 25.98 | 12,493 | +0.09(+0.35%) |
Jul 30, 2018 | 25.90 | 25.94 | 25.86 | 25.89 | 8,425 | -0.08(-0.31%) |
Jul 27, 2018 | 26.06 | 26.06 | 25.95 | 25.97 | 6,900 | +0.06(+0.23%) |
Jul 26, 2018 | 25.98 | 26.05 | 25.91 | 25.91 | 7,006 | -0.16(-0.61%) |
Jul 25, 2018 | 26.05 | 26.13 | 26.05 | 26.07 | 10,885 | +0.06(+0.23%) |
Jul 24, 2018 | 25.89 | 26.03 | 25.88 | 26.01 | 35,234 | +0.07(+0.27%) |
Jul 23, 2018 | 26.29 | 26.29 | 25.91 | 25.94 | 15,010 | -0.35(-1.33%) |
Jul 20, 2018 | 26.46 | 26.46 | 26.24 | 26.29 | 14,281 | -0.24(-0.90%) |
Jul 19, 2018 | 26.46 | 26.58 | 26.46 | 26.53 | 5,325 | +0.15(+0.56%) |
Jul 18, 2018 | 26.47 | 26.51 | 26.38 | 26.38 | 27,634 | -0.13(-0.48%) |
Jul 17, 2018 | 26.62 | 26.62 | 26.50 | 26.51 | 8,677 | -0.06(-0.23%) |
Jul 16, 2018 | 26.58 | 26.60 | 26.48 | 26.57 | 23,933 | -0.11(-0.41%) |
Jul 13, 2018 | 26.67 | 26.68 | 26.65 | 26.68 | 4,095 | +0.07(+0.26%) |
Jul 12, 2018 | 26.60 | 26.61 | 26.57 | 26.61 | 13,216 | +0.04(+0.14%) |
Jul 11, 2018 | 26.61 | 26.61 | 26.53 | 26.57 | 27,269 | +0.06(+0.24%) |
Jul 10, 2018 | 26.54 | 26.54 | 26.48 | 26.51 | 5,047 | -0.05(-0.18%) |
Jul 09, 2018 | 26.62 | 26.62 | 26.53 | 26.56 | 13,058 | -0.06(-0.23%) |
Jul 06, 2018 | 26.68 | 26.69 | 26.60 | 26.62 | 10,933 | +0.06(+0.22%) |
Jul 05, 2018 | 26.53 | 26.61 | 26.51 | 26.56 | 25,754 | +0.02(+0.08%) |
Jul 03, 2018 | 26.54 | 26.54 | 26.54 | 0 | +0.17(+0.64%) | |
Jul 02, 2018 | 26.51 | 26.51 | 26.37 | 26.37 | 42,105 | -0.05(-0.19%) |
Jun 29, 2018 | 26.47 | 26.58 | 26.42 | 26.42 | 28,884 | -0.04(-0.15%) |
Jun 28, 2018 | 26.49 | 26.55 | 26.44 | 26.46 | 71,784 | -0.06(-0.23%) |
Jun 27, 2018 | 26.44 | 26.52 | 26.44 | 26.52 | 4,106 | +0.30(+1.14%) |
Jun 26, 2018 | 26.22 | 26.25 | 26.18 | 26.22 | 25,591 | -0.05(-0.19%) |
Jun 25, 2018 | 26.29 | 26.31 | 26.27 | 26.27 | 8,428 | +0.04(+0.15%) |
Jun 22, 2018 | 26.11 | 26.23 | 26.11 | 26.23 | 11,855 | +0.01(+0.04%) |
Jun 21, 2018 | 26.17 | 26.22 | 26.13 | 26.22 | 13,274 | +0.12(+0.46%) |
Jun 20, 2018 | 26.34 | 26.34 | 26.10 | 26.10 | 27,985 | -0.22(-0.84%) |
Jun 19, 2018 | 26.00 | 26.35 | 26.00 | 26.32 | 26,004 | +0.15(+0.57%) |
Jun 18, 2018 | 26.21 | 26.21 | 26.12 | 26.17 | 7,911 | -0.06(-0.23%) |
Jun 15, 2018 | 26.30 | 26.21 | 26.23 | 62,433 | +0.18(+0.69%) | |
Jun 14, 2018 | 26.06 | 26.15 | 26.02 | 26.05 | 7,247 | +0.18(+0.70%) |
Jun 13, 2018 | 26.04 | 26.04 | 25.87 | 25.87 | 31,318 | -0.06(-0.23%) |
Jun 12, 2018 | 25.90 | 25.95 | 25.87 | 25.93 | 11,578 | -0.02(-0.06%) |
Jun 11, 2018 | 25.90 | 25.95 | 25.87 | 25.95 | 11,831 | -0.03(-0.10%) |
Jun 08, 2018 | 26.00 | 26.03 | 25.95 | 25.97 | 8,037 | -0.06(-0.22%) |
Jun 07, 2018 | 25.81 | 26.05 | 25.81 | 26.03 | 13,606 | +0.25(+0.96%) |
Jun 06, 2018 | 25.75 | 25.78 | 9,123 | -0.29(-1.11%) | ||
Jun 05, 2018 | 26.00 | 26.07 | 25.98 | 26.07 | 13,876 | +0.07(+0.27%) |
Jun 04, 2018 | 26.11 | 26.13 | 26.00 | 26.00 | 34,694 | -0.36(-1.37%) |
Jun 01, 2018 | 26.77 | 26.77 | 26.36 | 26.36 | 55,334 | -0.09(-0.34%) |
May 31, 2018 | 26.42 | 26.49 | 26.36 | 26.45 | 12,324 | +0.17(+0.63%) |
May 30, 2018 | 26.16 | 26.30 | 26.15 | 26.28 | 3,570 | +0.40(+1.56%) |
May 29, 2018 | 26.15 | 26.15 | 25.84 | 25.88 | 16,459 | -0.37(-1.42%) |
May 25, 2018 | 26.25 | 26.25 | 26.25 | 0 | -0.06(-0.21%) | |
May 24, 2018 | 26.31 | 26.31 | 26.15 | 26.31 | 5,187 | +0.06(+0.23%) |
May 23, 2018 | 26.16 | 26.26 | 26.12 | 26.25 | 5,317 | +0.02(+0.08%) |
May 22, 2018 | 26.25 | 26.30 | 26.22 | 26.23 | 11,229 | +0.07(+0.27%) |
May 21, 2018 | 26.37 | 26.37 | 26.13 | 26.16 | 29,752 | +0.00(+0.00%) |
May 18, 2018 | 26.23 | 26.23 | 26.14 | 26.16 | 6,054 | -0.09(-0.34%) |
May 17, 2018 | 26.26 | 26.36 | 26.23 | 26.25 | 11,337 | -0.00(-0.01%) |
May 16, 2018 | 26.02 | 26.34 | 26.00 | 26.25 | 13,628 | +0.20(+0.78%) |
May 15, 2018 | 26.10 | 26.14 | 26.05 | 26.05 | 7,960 | -0.24(-0.91%) |
May 14, 2018 | 26.42 | 26.45 | 26.23 | 26.29 | 42,593 | +0.18(+0.69%) |
May 11, 2018 | 26.22 | 26.23 | 26.09 | 26.11 | 38,617 | -0.01(-0.04%) |
May 10, 2018 | 26.13 | 26.24 | 26.12 | 26.12 | 7,886 | +0.16(+0.62%) |
May 09, 2018 | 25.75 | 26.03 | 25.73 | 25.96 | 10,105 | +0.44(+1.72%) |
May 08, 2018 | 25.56 | 25.58 | 25.46 | 25.52 | 8,519 | -0.01(-0.05%) |
May 07, 2018 | 25.46 | 25.62 | 25.45 | 25.53 | 17,706 | +0.17(+0.68%) |
May 04, 2018 | 24.94 | 25.36 | 24.94 | 25.36 | 3,121 | +0.44(+1.77%) |
May 03, 2018 | 24.95 | 24.95 | 24.68 | 24.92 | 23,553 | -0.24(-0.95%) |
May 02, 2018 | 25.21 | 25.24 | 25.13 | 25.16 | 13,739 | -0.09(-0.36%) |
May 01, 2018 | 25.02 | 25.25 | 24.92 | 25.25 | 44,884 | +0.20(+0.80%) |
Apr 30, 2018 | 25.05 | 25.05 | 25.02 | 25.05 | 85,246 | +0.02(+0.08%) |
Apr 27, 2018 | 25.03 | 25.03 | 25.03 | 25.03 | 13,557 | +0.00(+0.00%) |
Apr 26, 2018 | 25.05 | 25.05 | 25.03 | 25.03 | 10,271 | -0.00(-0.00%) |
Apr 25, 2018 | 25.03 | 25.03 | 25.02 | 25.03 | 6,855 | +0.00(+0.00%) |
Apr 24, 2018 | 25.03 | 25.03 | 25.02 | 25.03 | 8,616 | +0.00(+0.00%) |
Apr 23, 2018 | 25.03 | 25.03 | 25.02 | 25.03 | 16,171 | +0.01(+0.04%) |
Apr 20, 2018 | 25.05 | 25.05 | 25.01 | 25.02 | 6,907 | -0.01(-0.04%) |
Apr 19, 2018 | 25.03 | 25.03 | 25.01 | 25.03 | 11,556 | -0.01(-0.04%) |
Apr 18, 2018 | 25.04 | 25.04 | 25.01 | 25.04 | 17,877 | +0.02(+0.08%) |
Apr 17, 2018 | 24.99 | 25.03 | 24.99 | 25.02 | 13,107 | -0.01(-0.04%) |
Apr 16, 2018 | 25.04 | 25.04 | 25.02 | 25.03 | 4,305 | +0.01(+0.04%) |
Apr 13, 2018 | 25.02 | 25.02 | 25.01 | 25.02 | 76,716 | +0.00(+0.01%) |
Apr 12, 2018 | 25.02 | 25.02 | 25.01 | 25.02 | 56,962 | +0.00(+0.01%) |
Apr 11, 2018 | 25.04 | 25.04 | 25.01 | 25.02 | 2,950 | -0.00(-0.00%) |
Apr 10, 2018 | 25.02 | 25.02 | 25.02 | 25.02 | 987 | -0.00(-0.02%) |
Apr 09, 2018 | 25.04 | 25.04 | 25.01 | 25.02 | 51,171 | +0.00(+0.00%) |
Apr 06, 2018 | 25.02 | 25.03 | 25.00 | 25.02 | 62,020 | +0.00(+0.00%) |
Apr 05, 2018 | 25.02 | 25.03 | 25.01 | 25.02 | 18,095 | +0.01(+0.04%) |
Apr 04, 2018 | 24.98 | 25.02 | 24.98 | 25.01 | 61,852 | -0.01(-0.03%) |
Apr 03, 2018 | 25.03 | 25.03 | 25.02 | 25.02 | 8,745 | -0.02(-0.09%) |
Apr 02, 2018 | 25.06 | 25.06 | 25.01 | 25.04 | 90,982 | +0.00(+0.00%) |
Mar 29, 2018 | 25.04 | 25.04 | 25.04 | 0 | +0.34(+1.38%) | |
Mar 28, 2018 | 24.73 | 24.73 | 24.70 | 24.70 | 1,170 | -0.13(-0.52%) |
Mar 27, 2018 | 25.45 | 25.45 | 24.83 | 24.83 | 2,159 | -0.30(-1.19%) |
Mar 26, 2018 | 25.07 | 25.13 | 25.02 | 25.13 | 1,235 | +0.20(+0.81%) |
Mar 23, 2018 | 25.30 | 25.34 | 24.93 | 24.93 | 1,190 | -0.42(-1.67%) |
Mar 22, 2018 | 25.69 | 25.69 | 25.35 | 25.35 | 7,168 | -0.65(-2.50%) |
Mar 21, 2018 | 26.04 | 26.20 | 26.00 | 26.00 | 4,690 | +0.03(+0.12%) |
Mar 20, 2018 | 25.98 | 25.98 | 25.92 | 25.97 | 14,579 | +0.12(+0.46%) |
Mar 19, 2018 | 26.07 | 26.07 | 25.83 | 25.85 | 22,142 | -0.47(-1.79%) |
Mar 16, 2018 | 26.36 | 26.41 | 26.30 | 26.32 | 11,140 | +0.02(+0.08%) |
Mar 15, 2018 | 26.37 | 26.38 | 26.29 | 26.30 | 4,548 | -0.07(-0.27%) |
Mar 14, 2018 | 26.44 | 26.49 | 26.35 | 26.37 | 14,496 | -0.05(-0.19%) |
Mar 13, 2018 | 26.80 | 26.80 | 26.42 | 26.42 | 29,001 | -0.26(-0.96%) |
Mar 12, 2018 | 26.74 | 26.77 | 26.68 | 26.68 | 4,197 | +0.04(+0.14%) |
Mar 09, 2018 | 26.55 | 26.64 | 26.55 | 26.64 | 26,647 | +0.39(+1.49%) |
Mar 08, 2018 | 26.18 | 26.25 | 26.12 | 26.25 | 1,209 | +0.05(+0.19%) |
Mar 07, 2018 | 26.11 | 26.21 | 26.09 | 26.20 | 5,810 | +0.09(+0.34%) |
Mar 06, 2018 | 26.02 | 26.16 | 25.94 | 26.11 | 9,668 | +0.10(+0.38%) |
Mar 05, 2018 | 25.58 | 26.05 | 25.58 | 26.01 | 24,824 | +0.29(+1.13%) |
Mar 02, 2018 | 25.38 | 25.72 | 25.32 | 25.72 | 129,201 | -0.07(-0.27%) |
Mar 01, 2018 | 25.89 | 25.94 | 25.79 | 25.79 | 5,885 | -0.22(-0.86%) |
Feb 28, 2018 | 26.32 | 26.34 | 26.01 | 26.01 | 23,694 | -0.28(-1.05%) |
Feb 27, 2018 | 26.52 | 26.55 | 26.29 | 26.29 | 7,473 | -0.15(-0.57%) |
Feb 26, 2018 | 26.35 | 26.44 | 26.20 | 26.44 | 52,004 | +0.32(+1.23%) |
Feb 23, 2018 | 25.92 | 26.12 | 25.90 | 26.12 | 8,614 | +0.40(+1.55%) |
Feb 22, 2018 | 25.66 | 25.72 | 14,664 | -0.06(-0.23%) | ||
Feb 21, 2018 | 25.80 | 26.08 | 25.78 | 25.78 | 3,950 | +0.01(+0.04%) |
Feb 20, 2018 | 25.91 | 26.00 | 25.76 | 25.77 | 8,622 | -0.10(-0.39%) |
Feb 16, 2018 | 25.87 | 25.87 | 25.87 | 0 | -0.07(-0.27%) | |
Feb 15, 2018 | 25.80 | 25.96 | 25.59 | 25.94 | 49,945 | +0.22(+0.86%) |
Feb 14, 2018 | 25.09 | 25.72 | 25.03 | 25.72 | 22,900 | +0.47(+1.86%) |
Feb 13, 2018 | 24.99 | 25.30 | 24.99 | 25.25 | 18,562 | +0.05(+0.20%) |
Feb 12, 2018 | 25.19 | 25.27 | 25.18 | 25.20 | 3,364 | +0.44(+1.78%) |
Feb 09, 2018 | 24.75 | 24.90 | 23.99 | 24.76 | 145,293 | +0.16(+0.65%) |
Feb 08, 2018 | 25.43 | 25.43 | 24.54 | 24.60 | 11,896 | -1.01(-3.94%) |
Feb 07, 2018 | 25.56 | 25.75 | 25.44 | 25.61 | 12,540 | +0.16(+0.63%) |
Feb 06, 2018 | 24.64 | 25.56 | 24.64 | 25.45 | 19,705 | +0.06(+0.24%) |
Feb 05, 2018 | 25.78 | 26.08 | 25.00 | 25.39 | 46,650 | -0.71(-2.72%) |
Feb 02, 2018 | 27.67 | 27.67 | 26.10 | 26.10 | 116,781 | -0.71(-2.65%) |
Feb 01, 2018 | 26.78 | 26.78 | 26.78 | 26.81 | 124,556 | -0.02(-0.07%) |
Jan 31, 2018 | 26.81 | 26.86 | 26.75 | 26.83 | 20,140 | +0.05(+0.19%) |
Jan 30, 2018 | 26.85 | 26.85 | 26.69 | 26.78 | 22,798 | -0.21(-0.78%) |
Jan 29, 2018 | 27.19 | 27.19 | 26.99 | 26.99 | 15,360 | -0.21(-0.75%) |
Jan 26, 2018 | 27.13 | 27.21 | 27.01 | 27.20 | 44,171 | +0.21(+0.80%) |
Jan 25, 2018 | 27.03 | 27.09 | 26.91 | 26.98 | 282,158 | +0.07(+0.26%) |
Jan 24, 2018 | 27.06 | 27.10 | 26.91 | 26.91 | 172,329 | -0.07(-0.25%) |
Jan 23, 2018 | 26.96 | 26.98 | 26.89 | 26.98 | 20,848 | +0.18(+0.66%) |
Jan 22, 2018 | 26.60 | 26.81 | 26.60 | 26.80 | 14,464 | +0.22(+0.85%) |
Jan 19, 2018 | 26.53 | 26.58 | 26.50 | 26.57 | 6,818 | +0.04(+0.13%) |
Jan 18, 2018 | 26.53 | 26.56 | 26.50 | 26.54 | 4,045 | -0.02(-0.08%) |
Jan 17, 2018 | 26.47 | 26.57 | 26.46 | 26.56 | 4,680 | +0.20(+0.76%) |
Jan 16, 2018 | 26.55 | 26.32 | 26.36 | 17,917 | -0.19(-0.72%) | |
Jan 12, 2018 | 26.55 | 26.55 | 26.55 | 0 | +0.24(+0.91%) | |
Jan 11, 2018 | 26.31 | 26.33 | 26.16 | 26.31 | 54,327 | +0.24(+0.92%) |
Jan 10, 2018 | 26.09 | 26.05 | 26.07 | 18,252 | -0.06(-0.23%) | |
Jan 09, 2018 | 26.23 | 26.23 | 26.13 | 26.13 | 8,165 | +0.03(+0.11%) |
Jan 08, 2018 | 26.02 | 26.10 | 26.00 | 26.10 | 13,037 | +0.09(+0.33%) |
Jan 05, 2018 | 25.93 | 26.03 | 25.92 | 26.02 | 68,373 | +0.16(+0.60%) |
Jan 04, 2018 | 25.86 | 25.88 | 25.86 | 25.86 | 712 | +0.18(+0.70%) |
Jan 03, 2018 | 25.50 | 25.68 | 25.50 | 25.68 | 2,809 | +0.38(+1.50%) |
Jan 02, 2018 | 25.30 | 25.30 | 25.30 | 25.30 | 116 | +0.07(+0.28%) |
Dec 29, 2017 | 25.23 | 25.23 | 25.23 | 0 | -0.08(-0.32%) | |
Dec 28, 2017 | 25.31 | 25.31 | 25.31 | 25.31 | 943 | +0.03(+0.12%) |
Dec 27, 2017 | 25.23 | 25.28 | 25.28 | 495 | +0.05(+0.20%) | |
Dec 26, 2017 | 25.21 | 25.23 | 25.19 | 25.23 | 23,508 | +0.00(+0.00%) |
Dec 22, 2017 | 25.27 | 25.27 | 25.16 | 25.23 | 72,440 | -0.07(-0.28%) |
Dec 21, 2017 | 25.25 | 25.31 | 25.25 | 25.30 | 2,912 | +0.10(+0.40%) |
Dec 20, 2017 | 25.21 | 25.22 | 25.20 | 25.20 | 575 | -0.04(-0.16%) |
Dec 19, 2017 | 25.31 | 25.31 | 25.20 | 25.24 | 80,058 | -0.07(-0.28%) |
Dec 18, 2017 | 25.29 | 25.33 | 25.28 | 25.31 | 218,885 | +0.18(+0.72%) |
Dec 15, 2017 | 25.11 | 25.15 | 25.10 | 25.13 | 64,753 | +0.25(+1.00%) |
Dec 14, 2017 | 25.13 | 25.13 | 24.88 | 24.88 | 20,225 | -0.17(-0.66%) |