Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.36 | 23.59 | 23.36 | 23.57 | 99,525 | +0.28(+1.19%) |
Jan 30, 2019 | 23.13 | 23.35 | 22.95 | 23.29 | 31,561 | +0.35(+1.54%) |
Jan 29, 2019 | 23.07 | 23.13 | 22.92 | 22.94 | 29,139 | -0.14(-0.61%) |
Jan 28, 2019 | 23.03 | 23.13 | 22.92 | 23.08 | 30,957 | -0.10(-0.42%) |
Jan 25, 2019 | 23.00 | 23.25 | 23.00 | 23.18 | 49,319 | +0.38(+1.68%) |
Jan 24, 2019 | 22.63 | 22.91 | 22.63 | 22.80 | 40,493 | +0.16(+0.72%) |
Jan 23, 2019 | 22.82 | 22.95 | 22.47 | 22.63 | 35,821 | -0.14(-0.63%) |
Jan 22, 2019 | 23.02 | 23.04 | 22.62 | 22.78 | 71,445 | -0.37(-1.61%) |
Jan 18, 2019 | 22.92 | 23.15 | 22.87 | 23.15 | 32,774 | +0.40(+1.76%) |
Jan 17, 2019 | 22.50 | 22.80 | 22.40 | 22.75 | 27,326 | +0.17(+0.76%) |
Jan 16, 2019 | 22.53 | 22.63 | 22.48 | 22.58 | 90,414 | +0.10(+0.42%) |
Jan 15, 2019 | 22.27 | 22.49 | 22.27 | 22.48 | 52,798 | +0.28(+1.25%) |
Jan 14, 2019 | 22.07 | 22.23 | 22.00 | 22.20 | 50,035 | -0.10(-0.43%) |
Jan 11, 2019 | 22.31 | 22.33 | 22.10 | 22.30 | 27,853 | +0.01(+0.04%) |
Jan 10, 2019 | 22.03 | 22.30 | 21.96 | 22.29 | 36,705 | +0.14(+0.65%) |
Jan 09, 2019 | 21.99 | 22.21 | 21.96 | 22.15 | 42,328 | +0.23(+1.05%) |
Jan 08, 2019 | 21.89 | 21.95 | 21.60 | 21.92 | 24,521 | +0.32(+1.50%) |
Jan 07, 2019 | 21.33 | 21.80 | 21.33 | 21.59 | 32,458 | +0.30(+1.39%) |
Jan 04, 2019 | 20.65 | 21.41 | 20.65 | 21.30 | 82,198 | +0.82(+4.00%) |
Jan 03, 2019 | 20.76 | 20.78 | 20.48 | 20.48 | 43,717 | -0.47(-2.23%) |
Jan 02, 2019 | 20.53 | 21.05 | 20.51 | 20.94 | 31,407 | +0.11(+0.50%) |
Dec 31, 2018 | 20.79 | 20.93 | 20.64 | 20.84 | 97,905 | +0.16(+0.78%) |
Dec 28, 2018 | 20.90 | 20.96 | 20.56 | 20.68 | 86,282 | -0.08(-0.37%) |
Dec 27, 2018 | 20.41 | 20.75 | 19.97 | 20.75 | 115,475 | +0.24(+1.16%) |
Dec 26, 2018 | 19.52 | 20.53 | 19.44 | 20.51 | 92,442 | +1.08(+5.55%) |
Dec 24, 2018 | 19.75 | 19.86 | 19.43 | 19.43 | 148,900 | -0.45(-2.24%) |
Dec 21, 2018 | 20.36 | 20.58 | 19.80 | 19.88 | 246,393 | -0.45(-2.24%) |
Dec 20, 2018 | 20.64 | 20.80 | 20.10 | 20.34 | 142,775 | -0.46(-2.19%) |
Dec 19, 2018 | 21.14 | 21.56 | 20.68 | 20.79 | 57,825 | -0.43(-2.02%) |
Dec 18, 2018 | 21.18 | 21.40 | 21.06 | 21.22 | 128,745 | +0.11(+0.54%) |
Dec 17, 2018 | 21.51 | 21.64 | 21.02 | 21.11 | 124,817 | -0.53(-2.47%) |
Dec 14, 2018 | 21.87 | 21.99 | 21.62 | 21.64 | 53,598 | -0.50(-2.25%) |
Dec 13, 2018 | 22.23 | 22.37 | 22.05 | 22.14 | 24,638 | -0.10(-0.43%) |
Dec 12, 2018 | 22.33 | 22.59 | 22.23 | 22.23 | 35,323 | +0.18(+0.83%) |
Dec 11, 2018 | 22.41 | 22.47 | 21.95 | 22.05 | 41,689 | -0.07(-0.32%) |
Dec 10, 2018 | 22.03 | 22.21 | 21.75 | 22.12 | 82,621 | -0.03(-0.12%) |
Dec 07, 2018 | 22.60 | 22.84 | 22.01 | 22.15 | 25,256 | -0.53(-2.32%) |
Dec 06, 2018 | 22.34 | 22.67 | 22.05 | 22.67 | 62,970 | -0.08(-0.35%) |
Dec 04, 2018 | 23.56 | 23.56 | 22.72 | 22.75 | 149,367 | -0.80(-3.42%) |
Dec 03, 2018 | 23.73 | 24.01 | 23.44 | 23.56 | 46,133 | +0.24(+1.05%) |
Nov 30, 2018 | 23.05 | 23.34 | 22.98 | 23.31 | 41,484 | +0.20(+0.87%) |
Nov 29, 2018 | 23.12 | 23.28 | 22.94 | 23.11 | 30,968 | -0.02(-0.08%) |
Nov 28, 2018 | 22.57 | 23.14 | 22.57 | 23.13 | 28,870 | +0.57(+2.52%) |
Nov 27, 2018 | 22.52 | 22.58 | 22.41 | 22.56 | 22,734 | -0.06(-0.27%) |
Nov 26, 2018 | 22.27 | 22.62 | 22.27 | 22.62 | 31,631 | +0.44(+1.97%) |
Nov 23, 2018 | 22.20 | 22.31 | 22.18 | 22.18 | 14,399 | -0.11(-0.47%) |
Nov 21, 2018 | 22.29 | 22.29 | 22.29 | 0 | +0.26(+1.19%) | |
Nov 20, 2018 | 22.09 | 22.35 | 21.82 | 22.02 | 93,460 | -0.42(-1.87%) |
Nov 19, 2018 | 23.05 | 23.16 | 22.37 | 22.44 | 54,400 | -0.66(-2.84%) |
Nov 16, 2018 | 23.04 | 23.17 | 22.93 | 23.10 | 29,827 | +0.05(+0.23%) |
Nov 15, 2018 | 22.60 | 23.15 | 22.59 | 23.05 | 38,913 | +0.26(+1.15%) |
Nov 14, 2018 | 23.09 | 23.34 | 22.69 | 22.79 | 30,195 | -0.25(-1.06%) |
Nov 13, 2018 | 23.03 | 23.36 | 22.96 | 23.03 | 56,904 | -0.02(-0.08%) |
Nov 12, 2018 | 23.63 | 23.63 | 23.01 | 23.05 | 77,740 | -0.52(-2.19%) |
Nov 09, 2018 | 23.81 | 23.83 | 23.45 | 23.56 | 27,884 | -0.36(-1.50%) |
Nov 08, 2018 | 24.12 | 24.12 | 23.87 | 23.92 | 36,026 | -0.23(-0.94%) |
Nov 07, 2018 | 23.82 | 24.15 | 23.82 | 24.15 | 106,269 | +0.60(+2.53%) |
Nov 06, 2018 | 23.56 | 23.62 | 23.43 | 23.56 | 81,994 | +0.05(+0.22%) |
Nov 05, 2018 | 23.49 | 23.64 | 23.38 | 23.50 | 37,378 | -0.04(-0.19%) |
Nov 02, 2018 | 23.68 | 23.88 | 23.38 | 23.55 | 55,312 | -0.09(-0.37%) |
Nov 01, 2018 | 23.34 | 23.68 | 23.28 | 23.63 | 118,958 | +0.41(+1.77%) |
Oct 31, 2018 | 23.12 | 23.43 | 23.06 | 23.22 | 69,825 | +0.43(+1.88%) |
Oct 30, 2018 | 22.37 | 22.84 | 22.37 | 22.79 | 54,613 | +0.37(+1.67%) |
Oct 29, 2018 | 22.94 | 23.07 | 22.14 | 22.42 | 78,020 | -0.21(-0.92%) |
Oct 26, 2018 | 22.76 | 22.97 | 22.40 | 22.63 | 110,397 | -0.56(-2.42%) |
Oct 25, 2018 | 22.91 | 23.33 | 22.88 | 23.19 | 89,778 | +0.43(+1.88%) |
Oct 24, 2018 | 23.62 | 23.68 | 22.75 | 22.76 | 121,249 | -0.95(-3.99%) |
Oct 23, 2018 | 23.63 | 23.78 | 23.22 | 23.70 | 164,298 | -0.10(-0.40%) |
Oct 22, 2018 | 23.98 | 24.05 | 23.77 | 23.80 | 125,023 | -0.14(-0.58%) |
Oct 19, 2018 | 24.26 | 24.33 | 23.84 | 23.94 | 226,051 | -0.16(-0.65%) |
Oct 18, 2018 | 24.48 | 24.48 | 23.98 | 24.10 | 79,554 | -0.47(-1.92%) |
Oct 17, 2018 | 24.68 | 24.68 | 24.28 | 24.57 | 94,138 | -0.03(-0.11%) |
Oct 16, 2018 | 24.24 | 24.62 | 24.19 | 24.60 | 106,721 | +0.53(+2.22%) |
Oct 15, 2018 | 24.08 | 24.23 | 23.98 | 24.06 | 94,706 | -0.09(-0.36%) |
Oct 12, 2018 | 24.24 | 24.34 | 23.81 | 24.15 | 88,797 | +0.27(+1.14%) |
Oct 11, 2018 | 24.09 | 24.40 | 23.73 | 23.88 | 155,545 | -0.36(-1.48%) |
Oct 10, 2018 | 25.10 | 25.10 | 24.23 | 24.24 | 355,210 | -0.88(-3.52%) |
Oct 09, 2018 | 25.12 | 25.17 | 25.04 | 25.12 | 46,755 | +0.00(+0.00%) |
Oct 08, 2018 | 25.17 | 25.25 | 24.93 | 25.12 | 102,153 | -0.12(-0.49%) |
Oct 05, 2018 | 25.50 | 25.58 | 25.09 | 25.24 | 146,967 | -0.30(-1.16%) |
Oct 04, 2018 | 25.70 | 25.73 | 25.39 | 25.54 | 88,797 | -0.23(-0.88%) |
Oct 03, 2018 | 25.79 | 25.88 | 25.73 | 25.77 | 46,997 | +0.09(+0.34%) |
Oct 02, 2018 | 25.75 | 25.78 | 25.62 | 25.68 | 67,641 | -0.10(-0.37%) |
Oct 01, 2018 | 25.95 | 25.99 | 25.73 | 25.78 | 82,745 | -0.06(-0.24%) |
Sep 28, 2018 | 25.73 | 25.88 | 25.73 | 25.84 | 38,513 | +0.04(+0.14%) |
Sep 27, 2018 | 25.83 | 25.89 | 25.77 | 25.80 | 58,372 | +0.11(+0.41%) |
Sep 26, 2018 | 25.87 | 25.94 | 25.69 | 25.70 | 52,774 | -0.07(-0.27%) |
Sep 25, 2018 | 25.88 | 25.88 | 25.77 | 25.77 | 36,591 | +0.00(+0.00%) |
Sep 24, 2018 | 25.80 | 25.85 | 25.66 | 25.77 | 58,921 | -0.08(-0.30%) |
Sep 21, 2018 | 25.87 | 25.95 | 25.81 | 25.85 | 69,759 | +0.04(+0.14%) |
Sep 20, 2018 | 25.67 | 25.87 | 25.67 | 25.81 | 52,791 | +0.16(+0.61%) |
Sep 19, 2018 | 25.62 | 25.71 | 25.58 | 25.66 | 47,931 | +0.08(+0.31%) |
Sep 18, 2018 | 25.45 | 25.64 | 25.45 | 25.58 | 72,231 | +0.07(+0.27%) |
Sep 17, 2018 | 25.75 | 25.77 | 25.46 | 25.51 | 80,420 | -0.22(-0.85%) |
Sep 14, 2018 | 25.76 | 25.78 | 25.64 | 25.73 | 66,672 | +0.01(+0.03%) |
Sep 13, 2018 | 25.76 | 25.77 | 25.60 | 25.72 | 57,636 | +0.10(+0.38%) |
Sep 12, 2018 | 25.62 | 25.66 | 25.45 | 25.62 | 62,563 | -0.05(-0.21%) |
Sep 11, 2018 | 25.53 | 25.70 | 25.44 | 25.67 | 120,319 | +0.05(+0.20%) |
Sep 10, 2018 | 25.66 | 25.73 | 25.55 | 25.62 | 254,800 | +0.11(+0.41%) |
Sep 07, 2018 | 25.45 | 25.67 | 25.45 | 25.52 | 88,629 | -0.07(-0.27%) |
Sep 06, 2018 | 25.77 | 25.80 | 25.52 | 25.59 | 143,238 | -0.18(-0.71%) |
Sep 05, 2018 | 25.81 | 25.87 | 25.62 | 25.77 | 122,015 | -0.12(-0.47%) |
Sep 04, 2018 | 25.90 | 25.96 | 25.80 | 25.89 | 93,059 | -0.08(-0.30%) |
Aug 31, 2018 | 25.97 | 25.97 | 25.97 | 0 | +0.01(+0.03%) | |
Aug 30, 2018 | 26.02 | 26.10 | 25.88 | 25.96 | 153,401 | -0.17(-0.67%) |
Aug 29, 2018 | 26.08 | 26.15 | 25.99 | 26.14 | 177,474 | +0.12(+0.47%) |
Aug 28, 2018 | 26.13 | 26.13 | 25.96 | 26.01 | 217,148 | -0.05(-0.20%) |
Aug 27, 2018 | 25.98 | 26.10 | 25.96 | 26.07 | 700,207 | +0.19(+0.74%) |
Aug 24, 2018 | 25.77 | 25.90 | 25.73 | 25.87 | 135,288 | +0.19(+0.75%) |
Aug 23, 2018 | 25.76 | 25.80 | 25.65 | 25.68 | 43,555 | -0.04(-0.14%) |
Aug 22, 2018 | 25.71 | 25.75 | 25.62 | 25.72 | 40,548 | +0.04(+0.17%) |
Aug 21, 2018 | 25.57 | 25.73 | 25.54 | 25.67 | 76,258 | +0.13(+0.51%) |
Aug 20, 2018 | 25.51 | 25.54 | 25.38 | 25.54 | 105,890 | +0.11(+0.41%) |
Aug 17, 2018 | 25.36 | 25.47 | 25.27 | 25.44 | 40,026 | +0.13(+0.52%) |
Aug 16, 2018 | 25.28 | 25.48 | 25.25 | 25.31 | 52,963 | +0.16(+0.63%) |
Aug 15, 2018 | 25.36 | 25.36 | 24.96 | 25.15 | 98,945 | -0.27(-1.07%) |
Aug 14, 2018 | 25.32 | 25.44 | 25.28 | 25.42 | 30,276 | +0.17(+0.69%) |
Aug 13, 2018 | 25.32 | 25.45 | 25.19 | 25.24 | 52,306 | -0.10(-0.38%) |
Aug 10, 2018 | 25.36 | 25.46 | 25.24 | 25.34 | 38,425 | -0.19(-0.75%) |
Aug 09, 2018 | 25.57 | 25.63 | 25.50 | 25.53 | 61,119 | -0.01(-0.03%) |
Aug 08, 2018 | 25.54 | 25.57 | 25.46 | 25.54 | 29,630 | -0.02(-0.07%) |
Aug 07, 2018 | 25.53 | 25.61 | 25.47 | 25.56 | 96,648 | +0.11(+0.45%) |
Aug 06, 2018 | 25.36 | 25.45 | 25.27 | 25.45 | 104,297 | +0.11(+0.45%) |
Aug 03, 2018 | 25.34 | 25.36 | 25.23 | 25.33 | 36,252 | +0.04(+0.17%) |
Aug 02, 2018 | 25.14 | 25.32 | 24.97 | 25.29 | 70,954 | +0.13(+0.52%) |
Aug 01, 2018 | 25.24 | 25.32 | 25.10 | 25.16 | 53,737 | -0.04(-0.14%) |
Jul 31, 2018 | 25.02 | 25.23 | 25.02 | 25.19 | 107,613 | +0.25(+1.02%) |
Jul 30, 2018 | 25.18 | 25.27 | 24.89 | 24.94 | 138,165 | -0.28(-1.11%) |
Jul 27, 2018 | 25.54 | 25.56 | 25.10 | 25.22 | 75,820 | -0.28(-1.10%) |
Jul 26, 2018 | 25.48 | 25.58 | 25.41 | 25.50 | 96,335 | +0.01(+0.03%) |
Jul 25, 2018 | 25.37 | 25.52 | 25.23 | 25.49 | 64,237 | +0.15(+0.59%) |
Jul 24, 2018 | 25.53 | 25.54 | 25.24 | 25.34 | 91,331 | -0.10(-0.41%) |
Jul 23, 2018 | 25.45 | 25.47 | 25.27 | 25.45 | 103,887 | +0.04(+0.14%) |
Jul 20, 2018 | 25.40 | 25.47 | 25.37 | 25.41 | 80,040 | -0.09(-0.34%) |
Jul 19, 2018 | 25.47 | 25.53 | 25.32 | 25.50 | 111,807 | -0.01(-0.03%) |
Jul 18, 2018 | 25.30 | 25.51 | 25.30 | 25.51 | 66,060 | +0.13(+0.52%) |
Jul 17, 2018 | 25.17 | 25.40 | 25.17 | 25.38 | 60,871 | +0.17(+0.66%) |
Jul 16, 2018 | 25.27 | 25.32 | 25.15 | 25.21 | 51,934 | -0.05(-0.21%) |
Jul 13, 2018 | 25.31 | 25.34 | 25.23 | 25.26 | 54,425 | +0.00(+0.00%) |
Jul 12, 2018 | 25.16 | 25.27 | 25.02 | 25.26 | 61,575 | +0.24(+0.94%) |
Jul 11, 2018 | 25.14 | 25.17 | 24.98 | 25.03 | 63,080 | -0.24(-0.93%) |
Jul 10, 2018 | 25.23 | 25.32 | 25.17 | 25.26 | 103,044 | +0.01(+0.03%) |
Jul 09, 2018 | 25.06 | 25.25 | 25.06 | 25.25 | 142,239 | +0.30(+1.19%) |
Jul 06, 2018 | 24.75 | 24.97 | 24.70 | 24.96 | 114,156 | +0.29(+1.17%) |
Jul 05, 2018 | 24.51 | 24.72 | 24.51 | 24.67 | 55,400 | +0.19(+0.79%) |
Jul 03, 2018 | 24.48 | 24.48 | 24.48 | 0 | -0.09(-0.36%) | |
Jul 02, 2018 | 24.30 | 24.56 | 24.25 | 24.56 | 56,808 | +0.07(+0.30%) |
Jun 29, 2018 | 24.52 | 24.73 | 24.48 | 24.49 | 55,763 | +0.05(+0.20%) |
Jun 28, 2018 | 24.31 | 24.48 | 24.19 | 24.44 | 52,144 | +0.13(+0.54%) |
Jun 27, 2018 | 24.62 | 24.78 | 24.31 | 24.31 | 77,094 | -0.32(-1.31%) |
Jun 26, 2018 | 24.72 | 24.72 | 24.48 | 24.63 | 59,442 | +0.03(+0.11%) |
Jun 25, 2018 | 24.96 | 24.96 | 24.46 | 24.61 | 149,400 | -0.40(-1.61%) |
Jun 22, 2018 | 25.19 | 25.21 | 25.01 | 25.01 | 100,729 | -0.03(-0.10%) |
Jun 21, 2018 | 25.30 | 25.30 | 24.98 | 25.03 | 79,457 | -0.21(-0.81%) |
Jun 20, 2018 | 25.18 | 25.31 | 25.18 | 25.24 | 127,002 | +0.12(+0.47%) |
Jun 19, 2018 | 25.10 | 25.13 | 24.89 | 25.12 | 98,830 | -0.08(-0.31%) |
Jun 18, 2018 | 24.90 | 25.20 | 24.90 | 25.20 | 107,071 | +0.16(+0.63%) |
Jun 15, 2018 | 25.06 | 24.82 | 25.04 | 91,088 | -0.00(-0.02%) | |
Jun 14, 2018 | 25.04 | 25.08 | 24.97 | 25.05 | 66,865 | +0.07(+0.26%) |
Jun 13, 2018 | 25.13 | 25.13 | 24.98 | 24.98 | 53,928 | -0.06(-0.24%) |
Jun 12, 2018 | 25.10 | 25.11 | 24.97 | 25.04 | 113,136 | +0.04(+0.17%) |
Jun 11, 2018 | 24.91 | 25.05 | 24.91 | 25.00 | 86,491 | +0.11(+0.46%) |
Jun 08, 2018 | 24.77 | 24.89 | 24.72 | 24.89 | 54,237 | +0.11(+0.46%) |
Jun 07, 2018 | 24.72 | 24.84 | 24.64 | 24.77 | 125,208 | +0.06(+0.25%) |
Jun 06, 2018 | 24.71 | 24.71 | 100,709 | +0.17(+0.68%) | ||
Jun 05, 2018 | 24.54 | 24.58 | 24.45 | 24.55 | 78,913 | +0.06(+0.25%) |
Jun 04, 2018 | 24.41 | 24.49 | 24.34 | 24.48 | 99,631 | +0.18(+0.75%) |
Jun 01, 2018 | 24.21 | 24.36 | 24.18 | 24.30 | 36,065 | +0.29(+1.20%) |
May 31, 2018 | 24.20 | 24.23 | 23.99 | 24.01 | 29,853 | -0.15(-0.61%) |
May 30, 2018 | 24.00 | 24.21 | 24.00 | 24.16 | 111,924 | +0.29(+1.21%) |
May 29, 2018 | 23.96 | 24.01 | 23.71 | 23.87 | 58,302 | -0.26(-1.09%) |
May 25, 2018 | 24.14 | 24.14 | 24.14 | 0 | -0.07(-0.29%) | |
May 24, 2018 | 24.14 | 24.21 | 23.94 | 24.21 | 100,793 | -0.03(-0.11%) |
May 23, 2018 | 24.10 | 24.23 | 24.07 | 24.23 | 38,127 | -0.01(-0.04%) |
May 22, 2018 | 24.40 | 24.41 | 24.21 | 24.24 | 35,396 | -0.10(-0.43%) |
May 21, 2018 | 24.36 | 24.40 | 24.31 | 24.35 | 60,934 | +0.10(+0.40%) |
May 18, 2018 | 24.24 | 24.28 | 24.17 | 24.25 | 47,445 | +0.01(+0.04%) |
May 17, 2018 | 24.17 | 24.33 | 24.10 | 24.24 | 73,502 | +0.09(+0.36%) |
May 16, 2018 | 23.85 | 24.17 | 23.85 | 24.15 | 76,282 | +0.18(+0.77%) |
May 15, 2018 | 23.99 | 24.00 | 23.86 | 23.97 | 35,981 | -0.11(-0.44%) |
May 14, 2018 | 24.14 | 24.24 | 24.02 | 24.07 | 65,993 | -0.06(-0.25%) |
May 11, 2018 | 24.06 | 24.14 | 23.99 | 24.14 | 56,431 | +0.03(+0.14%) |
May 10, 2018 | 23.94 | 24.13 | 23.90 | 24.10 | 132,518 | +0.26(+1.10%) |
May 09, 2018 | 23.56 | 23.90 | 23.56 | 23.84 | 73,016 | +0.35(+1.49%) |
May 08, 2018 | 23.48 | 23.52 | 23.38 | 23.49 | 34,009 | +0.03(+0.15%) |
May 07, 2018 | 23.28 | 23.55 | 23.28 | 23.45 | 90,938 | +0.17(+0.75%) |
May 04, 2018 | 22.86 | 23.36 | 22.86 | 23.28 | 29,603 | +0.33(+1.45%) |
May 03, 2018 | 23.01 | 23.07 | 22.70 | 22.95 | 63,125 | -0.14(-0.59%) |
May 02, 2018 | 23.12 | 23.33 | 23.08 | 23.08 | 27,908 | -0.16(-0.69%) |
May 01, 2018 | 23.09 | 23.25 | 22.93 | 23.25 | 52,864 | +0.24(+1.02%) |
Apr 30, 2018 | 23.24 | 23.34 | 23.01 | 23.01 | 44,471 | -0.17(-0.75%) |
Apr 27, 2018 | 23.13 | 23.26 | 23.11 | 23.18 | 40,010 | +0.04(+0.19%) |
Apr 26, 2018 | 23.09 | 23.21 | 23.05 | 23.14 | 49,181 | +0.23(+0.99%) |
Apr 25, 2018 | 22.90 | 23.01 | 22.72 | 22.91 | 54,136 | -0.05(-0.23%) |
Apr 24, 2018 | 23.29 | 23.36 | 22.82 | 22.97 | 31,216 | -0.24(-1.05%) |
Apr 23, 2018 | 23.35 | 23.39 | 23.16 | 23.21 | 37,851 | -0.03(-0.11%) |
Apr 20, 2018 | 23.27 | 23.36 | 23.20 | 23.24 | 30,946 | -0.07(-0.30%) |
Apr 19, 2018 | 23.37 | 23.41 | 23.26 | 23.31 | 70,688 | -0.06(-0.27%) |
Apr 18, 2018 | 23.31 | 23.45 | 23.30 | 23.37 | 36,167 | +0.14(+0.61%) |
Apr 17, 2018 | 23.14 | 23.29 | 23.08 | 23.23 | 79,401 | +0.26(+1.14%) |
Apr 16, 2018 | 22.85 | 23.06 | 22.83 | 22.97 | 70,426 | +0.22(+0.96%) |
Apr 13, 2018 | 22.97 | 23.00 | 22.67 | 22.75 | 31,063 | -0.15(-0.64%) |
Apr 12, 2018 | 22.76 | 22.92 | 22.71 | 22.89 | 23,112 | +0.22(+0.95%) |
Apr 11, 2018 | 22.54 | 22.77 | 22.53 | 22.68 | 34,135 | -0.04(-0.15%) |
Apr 10, 2018 | 22.69 | 22.79 | 22.49 | 22.71 | 83,709 | +0.36(+1.60%) |
Apr 09, 2018 | 22.49 | 22.66 | 22.35 | 22.35 | 72,294 | -0.09(-0.39%) |
Apr 06, 2018 | 22.63 | 22.83 | 22.27 | 22.44 | 40,931 | -0.46(-2.02%) |
Apr 05, 2018 | 22.76 | 22.95 | 22.75 | 22.90 | 50,482 | +0.24(+1.08%) |
Apr 04, 2018 | 22.10 | 22.70 | 22.07 | 22.66 | 34,071 | +0.17(+0.78%) |
Apr 03, 2018 | 22.35 | 22.55 | 22.21 | 22.49 | 48,813 | +0.31(+1.38%) |
Apr 02, 2018 | 22.64 | 22.70 | 22.00 | 22.18 | 95,969 | -0.58(-2.53%) |
Mar 29, 2018 | 22.76 | 22.76 | 22.76 | 0 | +0.34(+1.52%) | |
Mar 28, 2018 | 22.47 | 22.58 | 22.29 | 22.42 | 52,963 | -0.10(-0.43%) |
Mar 27, 2018 | 22.97 | 23.10 | 22.43 | 22.51 | 61,709 | -0.42(-1.83%) |
Mar 26, 2018 | 22.70 | 22.97 | 22.46 | 22.93 | 75,564 | +0.53(+2.38%) |
Mar 23, 2018 | 22.90 | 22.98 | 22.38 | 22.40 | 132,626 | -0.55(-2.41%) |
Mar 22, 2018 | 23.26 | 23.42 | 22.94 | 22.95 | 85,813 | -0.57(-2.43%) |
Mar 21, 2018 | 23.46 | 23.73 | 23.43 | 23.52 | 42,542 | +0.09(+0.37%) |
Mar 20, 2018 | 23.42 | 23.52 | 23.35 | 23.44 | 34,810 | +0.11(+0.47%) |
Mar 19, 2018 | 23.65 | 23.69 | 23.18 | 23.33 | 83,967 | -0.41(-1.73%) |
Mar 16, 2018 | 23.69 | 23.79 | 23.63 | 23.74 | 39,550 | +0.05(+0.22%) |
Mar 15, 2018 | 23.80 | 23.82 | 23.61 | 23.69 | 38,770 | -0.04(-0.17%) |
Mar 14, 2018 | 23.98 | 24.03 | 23.70 | 23.73 | 59,705 | -0.15(-0.63%) |
Mar 13, 2018 | 24.18 | 24.21 | 23.83 | 23.88 | 60,207 | -0.19(-0.80%) |
Mar 12, 2018 | 24.17 | 24.20 | 23.96 | 24.07 | 102,661 | +0.02(+0.07%) |
Mar 09, 2018 | 23.77 | 24.06 | 23.77 | 24.05 | 95,179 | +0.43(+1.81%) |
Mar 08, 2018 | 23.62 | 23.72 | 23.55 | 23.62 | 47,117 | +0.00(+0.00%) |
Mar 07, 2018 | 23.62 | 23.62 | 54,870 | +0.10(+0.41%) | ||
Mar 06, 2018 | 23.55 | 23.55 | 23.29 | 23.53 | 84,325 | +0.16(+0.67%) |
Mar 05, 2018 | 23.03 | 23.45 | 22.96 | 23.37 | 67,332 | +0.21(+0.90%) |
Mar 02, 2018 | 22.77 | 23.21 | 22.68 | 23.16 | 73,841 | +0.24(+1.03%) |
Mar 01, 2018 | 23.04 | 23.22 | 22.75 | 22.93 | 124,184 | -0.19(-0.83%) |
Feb 28, 2018 | 23.55 | 23.55 | 23.12 | 23.12 | 50,230 | -0.28(-1.19%) |
Feb 27, 2018 | 23.65 | 23.77 | 23.40 | 23.40 | 68,192 | -0.24(-1.00%) |
Feb 26, 2018 | 23.49 | 23.66 | 23.48 | 23.63 | 118,343 | +0.21(+0.89%) |
Feb 23, 2018 | 23.09 | 23.48 | 23.09 | 23.42 | 102,459 | +0.32(+1.40%) |
Feb 22, 2018 | 23.20 | 23.38 | 23.07 | 23.10 | 79,241 | -0.07(-0.30%) |
Feb 21, 2018 | 23.29 | 23.55 | 23.17 | 23.17 | 86,135 | -0.13(-0.56%) |
Feb 20, 2018 | 23.30 | 23.47 | 23.21 | 23.30 | 110,286 | -0.03(-0.11%) |
Feb 16, 2018 | 23.33 | 23.33 | 23.33 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 23.32 | 23.33 | 23.00 | 23.33 | 156,068 | +0.23(+0.98%) |
Feb 14, 2018 | 22.60 | 23.10 | 22.53 | 23.10 | 129,646 | +0.42(+1.85%) |
Feb 13, 2018 | 22.58 | 22.72 | 22.46 | 22.68 | 55,725 | +0.09(+0.39%) |
Feb 12, 2018 | 22.49 | 22.75 | 22.33 | 22.60 | 105,924 | +0.30(+1.33%) |
Feb 09, 2018 | 22.27 | 22.46 | 21.64 | 22.30 | 311,926 | +0.31(+1.39%) |
Feb 08, 2018 | 22.92 | 22.98 | 21.99 | 21.99 | 247,168 | -0.91(-3.96%) |
Feb 07, 2018 | 22.94 | 23.21 | 22.87 | 22.90 | 135,990 | -0.10(-0.46%) |
Feb 06, 2018 | 22.07 | 23.07 | 21.92 | 23.01 | 389,677 | +0.11(+0.50%) |
Feb 05, 2018 | 23.35 | 23.49 | 22.47 | 22.89 | 551,099 | -0.59(-2.53%) |
Feb 02, 2018 | 23.89 | 23.96 | 23.45 | 23.48 | 315,145 | -0.51(-2.14%) |