Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.79 | 21.85 | 21.37 | 21.66 | 185,558 | -0.27(-1.22%) |
Jan 30, 2019 | 22.10 | 22.12 | 21.88 | 21.93 | 226,541 | -0.05(-0.23%) |
Jan 29, 2019 | 22.08 | 22.19 | 21.98 | 21.98 | 169,157 | -0.09(-0.43%) |
Jan 28, 2019 | 21.92 | 22.11 | 21.87 | 22.07 | 141,288 | +0.05(+0.23%) |
Jan 25, 2019 | 21.93 | 22.14 | 21.90 | 22.02 | 195,688 | +0.20(+0.91%) |
Jan 24, 2019 | 21.65 | 21.88 | 21.60 | 21.82 | 209,571 | +0.04(+0.20%) |
Jan 23, 2019 | 21.82 | 21.88 | 21.59 | 21.78 | 109,032 | +0.06(+0.28%) |
Jan 22, 2019 | 21.73 | 21.85 | 21.62 | 21.72 | 224,080 | -0.12(-0.55%) |
Jan 18, 2019 | 21.58 | 21.87 | 21.34 | 21.84 | 177,560 | +0.47(+2.22%) |
Jan 17, 2019 | 21.11 | 21.43 | 20.96 | 21.37 | 221,151 | +0.22(+1.02%) |
Jan 16, 2019 | 20.77 | 21.22 | 20.77 | 21.15 | 162,712 | +0.50(+2.42%) |
Jan 15, 2019 | 20.48 | 20.68 | 20.26 | 20.65 | 159,972 | +0.17(+0.84%) |
Jan 14, 2019 | 20.21 | 20.60 | 20.14 | 20.48 | 94,312 | +0.15(+0.76%) |
Jan 11, 2019 | 20.09 | 20.42 | 20.02 | 20.33 | 204,636 | +0.07(+0.34%) |
Jan 10, 2019 | 20.18 | 20.36 | 20.05 | 20.26 | 278,476 | -0.06(-0.30%) |
Jan 09, 2019 | 20.26 | 20.40 | 20.08 | 20.32 | 235,398 | +0.15(+0.73%) |
Jan 08, 2019 | 20.17 | 20.18 | 19.86 | 20.17 | 148,664 | +0.09(+0.43%) |
Jan 07, 2019 | 19.86 | 20.29 | 19.86 | 20.09 | 164,213 | +0.11(+0.56%) |
Jan 04, 2019 | 19.70 | 20.07 | 19.70 | 19.97 | 340,944 | +0.60(+3.11%) |
Jan 03, 2019 | 19.42 | 19.72 | 19.32 | 19.37 | 433,990 | -0.13(-0.66%) |
Jan 02, 2019 | 18.91 | 19.53 | 18.91 | 19.50 | 305,440 | +0.34(+1.80%) |
Dec 31, 2018 | 19.20 | 19.28 | 18.85 | 19.16 | 447,737 | +0.15(+0.82%) |
Dec 28, 2018 | 19.01 | 19.26 | 18.91 | 19.00 | 574,400 | +0.06(+0.32%) |
Dec 27, 2018 | 18.59 | 18.94 | 18.31 | 18.94 | 562,071 | +0.00(+0.00%) |
Dec 26, 2018 | 18.13 | 18.94 | 17.92 | 18.94 | 413,780 | +0.86(+4.76%) |
Dec 24, 2018 | 18.23 | 18.42 | 18.07 | 18.08 | 251,002 | -0.38(-2.05%) |
Dec 21, 2018 | 18.67 | 19.05 | 18.42 | 18.46 | 547,905 | -0.29(-1.56%) |
Dec 20, 2018 | 18.64 | 19.02 | 18.60 | 18.75 | 549,317 | -0.09(-0.50%) |
Dec 19, 2018 | 19.23 | 19.48 | 18.73 | 18.85 | 401,215 | -0.42(-2.19%) |
Dec 18, 2018 | 19.62 | 19.78 | 19.17 | 19.27 | 208,662 | -0.25(-1.29%) |
Dec 17, 2018 | 19.66 | 19.90 | 19.44 | 19.52 | 192,034 | -0.12(-0.60%) |
Dec 14, 2018 | 19.70 | 20.08 | 19.62 | 19.64 | 208,707 | -0.30(-1.52%) |
Dec 13, 2018 | 20.38 | 20.43 | 19.88 | 19.94 | 297,541 | -0.43(-2.11%) |
Dec 12, 2018 | 20.54 | 20.67 | 20.24 | 20.37 | 333,432 | +0.11(+0.54%) |
Dec 11, 2018 | 20.69 | 20.86 | 20.20 | 20.26 | 295,030 | -0.29(-1.39%) |
Dec 10, 2018 | 21.13 | 21.13 | 20.27 | 20.55 | 206,478 | -0.51(-2.40%) |
Dec 07, 2018 | 21.33 | 21.61 | 20.91 | 21.05 | 239,793 | -0.34(-1.58%) |
Dec 06, 2018 | 21.14 | 21.42 | 20.83 | 21.39 | 452,752 | -0.22(-1.01%) |
Dec 04, 2018 | 22.55 | 22.65 | 21.46 | 21.61 | 464,400 | -1.18(-5.18%) |
Dec 03, 2018 | 22.98 | 23.06 | 22.58 | 22.79 | 195,353 | +0.08(+0.37%) |
Nov 30, 2018 | 22.49 | 22.82 | 22.49 | 22.71 | 206,571 | +0.20(+0.90%) |
Nov 29, 2018 | 22.52 | 22.65 | 22.32 | 22.50 | 151,741 | -0.07(-0.30%) |
Nov 28, 2018 | 22.44 | 22.64 | 22.12 | 22.57 | 325,608 | +0.20(+0.90%) |
Nov 27, 2018 | 22.43 | 22.55 | 22.28 | 22.37 | 219,911 | -0.13(-0.56%) |
Nov 26, 2018 | 22.18 | 22.60 | 22.18 | 22.49 | 211,101 | +0.47(+2.14%) |
Nov 23, 2018 | 22.04 | 22.19 | 21.85 | 22.02 | 75,580 | -0.08(-0.34%) |
Nov 21, 2018 | 22.10 | 22.10 | 22.10 | 0 | -0.03(-0.11%) | |
Nov 20, 2018 | 22.44 | 22.45 | 22.07 | 22.12 | 381,869 | -0.42(-1.87%) |
Nov 19, 2018 | 22.51 | 22.74 | 22.33 | 22.55 | 212,505 | +0.03(+0.15%) |
Nov 16, 2018 | 22.32 | 22.67 | 22.32 | 22.51 | 441,263 | -0.03(-0.15%) |
Nov 15, 2018 | 21.94 | 22.58 | 21.85 | 22.55 | 499,483 | +0.35(+1.56%) |
Nov 14, 2018 | 22.65 | 22.76 | 21.91 | 22.20 | 222,452 | -0.35(-1.57%) |
Nov 13, 2018 | 22.49 | 22.78 | 22.41 | 22.55 | 368,908 | +0.18(+0.79%) |
Nov 12, 2018 | 22.63 | 22.73 | 22.36 | 22.38 | 442,452 | -0.27(-1.19%) |
Nov 09, 2018 | 22.59 | 22.88 | 22.53 | 22.65 | 284,525 | -0.09(-0.41%) |
Nov 08, 2018 | 22.62 | 22.92 | 22.57 | 22.74 | 354,503 | +0.12(+0.52%) |
Nov 07, 2018 | 22.55 | 22.71 | 22.22 | 22.62 | 645,695 | +0.11(+0.47%) |
Nov 06, 2018 | 22.33 | 22.56 | 22.23 | 22.52 | 378,998 | +0.11(+0.51%) |
Nov 05, 2018 | 22.28 | 22.50 | 22.27 | 22.40 | 247,547 | +0.12(+0.53%) |
Nov 02, 2018 | 22.49 | 22.58 | 22.07 | 22.28 | 344,444 | +0.02(+0.08%) |
Nov 01, 2018 | 22.23 | 22.35 | 22.14 | 22.27 | 268,697 | +0.13(+0.61%) |
Oct 31, 2018 | 21.96 | 22.44 | 21.96 | 22.13 | 439,367 | +0.31(+1.43%) |
Oct 30, 2018 | 21.55 | 21.84 | 21.37 | 21.82 | 494,066 | +0.29(+1.37%) |
Oct 29, 2018 | 21.42 | 21.83 | 21.31 | 21.53 | 394,895 | +0.39(+1.83%) |
Oct 26, 2018 | 21.02 | 21.34 | 20.92 | 21.14 | 380,158 | -0.18(-0.83%) |
Oct 25, 2018 | 21.14 | 21.49 | 20.94 | 21.31 | 800,462 | +0.51(+2.43%) |
Oct 24, 2018 | 21.51 | 21.51 | 20.76 | 20.81 | 719,671 | -0.71(-3.29%) |
Oct 23, 2018 | 21.13 | 21.66 | 20.94 | 21.52 | 312,645 | +0.01(+0.04%) |
Oct 22, 2018 | 22.21 | 22.28 | 21.48 | 21.51 | 242,413 | -0.64(-2.89%) |
Oct 19, 2018 | 22.14 | 22.44 | 21.96 | 22.15 | 440,788 | -0.08(-0.34%) |
Oct 18, 2018 | 22.64 | 22.73 | 22.18 | 22.22 | 759,419 | -0.43(-1.90%) |
Oct 17, 2018 | 22.25 | 22.82 | 22.17 | 22.65 | 535,913 | +0.29(+1.30%) |
Oct 16, 2018 | 22.33 | 22.39 | 22.02 | 22.36 | 486,655 | +0.11(+0.47%) |
Oct 15, 2018 | 22.32 | 22.50 | 22.21 | 22.26 | 731,998 | -0.06(-0.26%) |
Oct 12, 2018 | 23.00 | 23.00 | 21.88 | 22.32 | 564,541 | -0.42(-1.85%) |
Oct 11, 2018 | 23.31 | 23.44 | 22.74 | 22.74 | 618,096 | -0.72(-3.05%) |
Oct 10, 2018 | 23.87 | 24.11 | 23.45 | 23.46 | 630,244 | -0.41(-1.73%) |
Oct 09, 2018 | 23.92 | 24.04 | 23.78 | 23.87 | 555,104 | -0.17(-0.70%) |
Oct 08, 2018 | 23.80 | 24.10 | 23.73 | 24.04 | 435,006 | +0.24(+0.99%) |
Oct 05, 2018 | 23.99 | 24.13 | 23.74 | 23.80 | 746,908 | -0.19(-0.77%) |
Oct 04, 2018 | 23.78 | 24.28 | 23.78 | 23.99 | 631,716 | +0.16(+0.67%) |
Oct 03, 2018 | 23.54 | 23.94 | 23.49 | 23.83 | 691,394 | +0.43(+1.84%) |
Oct 02, 2018 | 23.38 | 23.56 | 23.24 | 23.40 | 1,352,217 | -0.03(-0.13%) |
Oct 01, 2018 | 23.56 | 23.73 | 21.74 | 23.43 | 2,633,199 | -0.08(-0.34%) |
Sep 28, 2018 | 23.62 | 23.67 | 23.46 | 23.51 | 34,744,356 | -0.14(-0.61%) |
Sep 27, 2018 | 23.91 | 23.93 | 23.64 | 23.65 | 4,483,797 | -0.24(-0.99%) |
Sep 26, 2018 | 24.33 | 24.39 | 23.89 | 23.89 | 9,535,395 | -0.44(-1.80%) |
Sep 25, 2018 | 24.47 | 24.52 | 24.30 | 24.32 | 910,368 | -0.08(-0.31%) |
Sep 24, 2018 | 24.61 | 24.77 | 24.38 | 24.40 | 506,310 | -0.32(-1.30%) |
Sep 21, 2018 | 24.81 | 24.91 | 24.70 | 24.72 | 570,474 | -0.11(-0.44%) |
Sep 20, 2018 | 24.60 | 24.93 | 24.60 | 24.83 | 573,642 | +0.32(+1.31%) |
Sep 19, 2018 | 24.15 | 24.57 | 24.15 | 24.51 | 720,794 | +0.40(+1.64%) |
Sep 18, 2018 | 24.13 | 24.18 | 24.05 | 24.11 | 656,285 | -0.04(-0.17%) |
Sep 17, 2018 | 24.38 | 24.38 | 24.08 | 24.15 | 509,359 | -0.09(-0.38%) |
Sep 14, 2018 | 24.25 | 24.32 | 24.20 | 24.25 | 657,682 | +0.12(+0.48%) |
Sep 13, 2018 | 24.43 | 24.54 | 24.12 | 24.13 | 64,144 | -0.29(-1.17%) |
Sep 12, 2018 | 24.77 | 24.78 | 24.38 | 24.42 | 182,562 | -0.46(-1.86%) |
Sep 11, 2018 | 24.96 | 25.02 | 24.78 | 24.88 | 67,944 | +0.05(+0.19%) |
Sep 10, 2018 | 24.93 | 24.99 | 24.80 | 24.83 | 205,574 | -0.09(-0.35%) |
Sep 07, 2018 | 24.97 | 25.00 | 24.80 | 24.92 | 155,166 | -0.06(-0.23%) |
Sep 06, 2018 | 25.23 | 25.23 | 24.92 | 24.98 | 128,838 | -0.13(-0.53%) |
Sep 05, 2018 | 25.09 | 25.20 | 25.03 | 25.11 | 109,060 | +0.07(+0.27%) |
Sep 04, 2018 | 24.86 | 25.09 | 24.81 | 25.05 | 133,677 | +0.15(+0.59%) |
Aug 31, 2018 | 24.90 | 24.90 | 24.90 | 0 | +0.05(+0.19%) | |
Aug 30, 2018 | 24.95 | 25.00 | 24.83 | 24.85 | 122,401 | -0.21(-0.84%) |
Aug 29, 2018 | 25.30 | 25.30 | 24.95 | 25.06 | 84,634 | -0.14(-0.57%) |
Aug 28, 2018 | 25.25 | 25.31 | 25.12 | 25.21 | 198,445 | -0.04(-0.17%) |
Aug 27, 2018 | 25.28 | 25.41 | 25.16 | 25.25 | 142,157 | +0.21(+0.84%) |
Aug 24, 2018 | 25.27 | 25.27 | 25.03 | 25.04 | 78,178 | -0.06(-0.23%) |
Aug 23, 2018 | 25.37 | 25.37 | 25.04 | 25.10 | 264,732 | -0.19(-0.76%) |
Aug 22, 2018 | 25.35 | 25.37 | 25.24 | 25.29 | 144,222 | -0.08(-0.33%) |
Aug 21, 2018 | 25.19 | 25.53 | 25.19 | 25.37 | 84,278 | +0.20(+0.78%) |
Aug 20, 2018 | 25.07 | 25.20 | 25.01 | 25.18 | 76,758 | +0.05(+0.18%) |
Aug 17, 2018 | 24.92 | 25.13 | 24.92 | 25.13 | 132,761 | +0.07(+0.27%) |
Aug 16, 2018 | 24.78 | 25.17 | 24.78 | 25.06 | 51,377 | +0.38(+1.53%) |
Aug 15, 2018 | 24.73 | 24.84 | 24.60 | 24.69 | 94,637 | -0.25(-1.01%) |
Aug 14, 2018 | 24.60 | 24.99 | 24.60 | 24.94 | 154,824 | +0.34(+1.40%) |
Aug 13, 2018 | 24.75 | 24.92 | 24.57 | 24.59 | 194,573 | -0.23(-0.95%) |
Aug 10, 2018 | 24.81 | 24.89 | 24.68 | 24.83 | 130,854 | -0.19(-0.77%) |
Aug 09, 2018 | 25.07 | 25.18 | 24.95 | 25.02 | 91,203 | -0.13(-0.50%) |
Aug 08, 2018 | 24.98 | 25.20 | 24.94 | 25.15 | 200,117 | +0.18(+0.71%) |
Aug 07, 2018 | 24.83 | 25.14 | 24.83 | 24.97 | 202,223 | +0.07(+0.27%) |
Aug 06, 2018 | 24.97 | 24.98 | 24.74 | 24.90 | 80,169 | +0.00(+0.00%) |
Aug 03, 2018 | 24.87 | 25.01 | 24.84 | 24.90 | 129,066 | -0.03(-0.13%) |
Aug 02, 2018 | 24.57 | 25.00 | 24.57 | 24.94 | 417,208 | +0.18(+0.75%) |
Aug 01, 2018 | 24.65 | 24.94 | 24.64 | 24.75 | 893,614 | +0.14(+0.58%) |
Jul 31, 2018 | 24.97 | 24.97 | 24.57 | 24.61 | 158,188 | -0.19(-0.78%) |
Jul 30, 2018 | 24.91 | 25.02 | 24.80 | 24.80 | 132,603 | +0.00(+0.00%) |
Jul 27, 2018 | 24.64 | 24.89 | 24.59 | 24.80 | 86,402 | +0.13(+0.54%) |
Jul 26, 2018 | 24.57 | 24.84 | 24.57 | 24.67 | 139,815 | +0.10(+0.42%) |
Jul 25, 2018 | 24.68 | 24.72 | 24.44 | 24.57 | 117,385 | -0.15(-0.61%) |
Jul 24, 2018 | 24.85 | 24.95 | 24.66 | 24.72 | 204,155 | -0.16(-0.64%) |
Jul 23, 2018 | 24.61 | 24.94 | 24.61 | 24.88 | 123,122 | +0.37(+1.51%) |
Jul 20, 2018 | 24.33 | 24.61 | 24.30 | 24.51 | 82,238 | +0.13(+0.55%) |
Jul 19, 2018 | 24.66 | 24.66 | 24.31 | 24.38 | 101,728 | -0.31(-1.26%) |
Jul 18, 2018 | 24.36 | 24.73 | 24.36 | 24.69 | 157,668 | +0.27(+1.12%) |
Jul 17, 2018 | 24.43 | 24.52 | 24.31 | 24.41 | 92,848 | +0.05(+0.22%) |
Jul 16, 2018 | 24.02 | 24.39 | 24.02 | 24.36 | 123,588 | +0.41(+1.72%) |
Jul 13, 2018 | 24.18 | 24.18 | 23.82 | 23.95 | 160,855 | -0.23(-0.97%) |
Jul 12, 2018 | 24.59 | 24.59 | 23.99 | 24.18 | 151,376 | -0.18(-0.76%) |
Jul 11, 2018 | 24.45 | 24.59 | 24.36 | 24.37 | 142,081 | -0.13(-0.55%) |
Jul 10, 2018 | 24.76 | 24.86 | 24.40 | 24.50 | 135,061 | -0.25(-1.02%) |
Jul 09, 2018 | 24.33 | 24.82 | 24.33 | 24.75 | 150,939 | +0.58(+2.39%) |
Jul 06, 2018 | 24.02 | 24.25 | 23.83 | 24.17 | 95,529 | +0.17(+0.70%) |
Jul 05, 2018 | 24.03 | 24.12 | 23.94 | 24.01 | 120,539 | +0.06(+0.25%) |
Jul 03, 2018 | 23.95 | 23.95 | 23.95 | 0 | -0.17(-0.70%) | |
Jul 02, 2018 | 23.79 | 24.12 | 23.78 | 24.12 | 127,769 | +0.21(+0.88%) |
Jun 29, 2018 | 24.13 | 24.41 | 23.91 | 23.91 | 151,534 | -0.07(-0.28%) |
Jun 28, 2018 | 24.04 | 24.12 | 23.81 | 23.97 | 172,351 | +0.02(+0.09%) |
Jun 27, 2018 | 24.28 | 24.39 | 23.88 | 23.95 | 158,032 | -0.35(-1.44%) |
Jun 26, 2018 | 24.66 | 24.66 | 24.16 | 24.30 | 155,676 | -0.22(-0.89%) |
Jun 25, 2018 | 24.72 | 24.72 | 24.27 | 24.52 | 171,571 | -0.14(-0.56%) |
Jun 22, 2018 | 25.24 | 25.24 | 24.66 | 24.66 | 285,187 | -0.32(-1.29%) |
Jun 21, 2018 | 24.94 | 25.13 | 24.76 | 24.98 | 178,879 | -0.03(-0.14%) |
Jun 20, 2018 | 25.17 | 25.01 | 25.01 | 43,818 | -0.00(-0.02%) | |
Jun 19, 2018 | 24.60 | 25.06 | 24.60 | 25.02 | 230,278 | +0.05(+0.18%) |
Jun 18, 2018 | 24.90 | 25.02 | 24.72 | 24.97 | 121,115 | +0.01(+0.05%) |
Jun 15, 2018 | 25.06 | 24.59 | 24.96 | 153,235 | -0.02(-0.08%) | |
Jun 14, 2018 | 25.52 | 25.52 | 24.88 | 24.98 | 63,748 | -0.31(-1.22%) |
Jun 13, 2018 | 25.53 | 25.65 | 25.17 | 25.29 | 105,834 | -0.08(-0.32%) |
Jun 12, 2018 | 25.43 | 25.58 | 25.24 | 25.37 | 134,854 | -0.06(-0.22%) |
Jun 11, 2018 | 25.73 | 25.81 | 25.39 | 25.42 | 234,600 | -0.24(-0.95%) |
Jun 08, 2018 | 25.46 | 25.67 | 25.40 | 25.67 | 87,037 | +0.08(+0.33%) |
Jun 07, 2018 | 25.77 | 25.78 | 25.42 | 25.58 | 127,038 | +0.01(+0.03%) |
Jun 06, 2018 | 25.06 | 25.59 | 25.06 | 25.58 | 247,371 | +0.55(+2.21%) |
Jun 05, 2018 | 25.18 | 25.18 | 24.91 | 25.02 | 75,802 | -0.13(-0.53%) |
Jun 04, 2018 | 25.15 | 25.17 | 25.03 | 25.16 | 77,021 | +0.18(+0.72%) |
Jun 01, 2018 | 24.94 | 25.16 | 24.93 | 24.98 | 115,783 | +0.31(+1.24%) |
May 31, 2018 | 24.68 | 24.85 | 24.58 | 24.67 | 132,316 | -0.13(-0.54%) |
May 30, 2018 | 24.74 | 24.90 | 24.52 | 24.81 | 193,393 | +0.43(+1.75%) |
May 29, 2018 | 24.96 | 24.99 | 24.23 | 24.38 | 278,839 | -0.90(-3.54%) |
May 25, 2018 | 25.27 | 25.27 | 25.27 | 0 | -0.16(-0.63%) | |
May 24, 2018 | 25.42 | 25.48 | 25.03 | 25.43 | 98,176 | -0.09(-0.36%) |
May 23, 2018 | 25.66 | 25.71 | 25.36 | 25.53 | 211,347 | -0.22(-0.84%) |
May 22, 2018 | 25.61 | 25.94 | 25.54 | 25.74 | 113,311 | +0.27(+1.05%) |
May 21, 2018 | 25.62 | 25.62 | 25.45 | 25.47 | 82,845 | +0.01(+0.03%) |
May 18, 2018 | 25.66 | 25.74 | 25.47 | 25.47 | 128,502 | -0.34(-1.33%) |
May 17, 2018 | 25.63 | 25.84 | 25.60 | 25.81 | 147,789 | +0.05(+0.19%) |
May 16, 2018 | 25.83 | 25.88 | 25.65 | 25.76 | 185,194 | -0.05(-0.19%) |
May 15, 2018 | 25.83 | 25.96 | 25.69 | 25.81 | 133,394 | +0.12(+0.46%) |
May 14, 2018 | 25.73 | 25.82 | 25.64 | 25.69 | 80,201 | -0.05(-0.20%) |
May 11, 2018 | 25.62 | 25.87 | 25.62 | 25.74 | 51,768 | +0.02(+0.06%) |
May 10, 2018 | 25.62 | 25.82 | 25.42 | 25.73 | 110,909 | +0.15(+0.59%) |
May 09, 2018 | 25.42 | 25.69 | 25.25 | 25.58 | 91,294 | +0.38(+1.52%) |
May 08, 2018 | 24.94 | 25.42 | 24.94 | 25.19 | 147,159 | +0.25(+1.02%) |
May 07, 2018 | 24.92 | 25.07 | 24.76 | 24.94 | 83,071 | +0.12(+0.47%) |
May 04, 2018 | 24.51 | 25.00 | 24.29 | 24.82 | 78,126 | +0.26(+1.06%) |
May 03, 2018 | 24.55 | 24.84 | 24.23 | 24.56 | 153,467 | -0.21(-0.84%) |
May 02, 2018 | 24.98 | 25.09 | 24.73 | 24.77 | 121,900 | -0.18(-0.74%) |
May 01, 2018 | 24.96 | 25.03 | 24.60 | 24.96 | 215,273 | +0.10(+0.40%) |
Apr 30, 2018 | 25.31 | 25.34 | 24.86 | 24.86 | 85,355 | -0.34(-1.36%) |
Apr 27, 2018 | 24.89 | 25.24 | 24.89 | 25.20 | 95,839 | +0.23(+0.94%) |
Apr 26, 2018 | 25.12 | 25.16 | 24.91 | 24.96 | 273,940 | -0.06(-0.23%) |
Apr 25, 2018 | 25.08 | 25.20 | 24.75 | 25.02 | 177,134 | +0.03(+0.10%) |
Apr 24, 2018 | 25.20 | 25.41 | 24.76 | 25.00 | 119,990 | +0.12(+0.47%) |
Apr 23, 2018 | 24.76 | 24.95 | 24.71 | 24.88 | 77,513 | +0.13(+0.51%) |
Apr 20, 2018 | 24.69 | 24.87 | 24.59 | 24.76 | 160,584 | +0.18(+0.71%) |
Apr 19, 2018 | 24.04 | 24.62 | 24.03 | 24.58 | 140,351 | +0.47(+1.94%) |
Apr 18, 2018 | 24.25 | 24.43 | 24.07 | 24.11 | 109,720 | -0.13(-0.52%) |
Apr 17, 2018 | 24.91 | 24.91 | 24.11 | 24.24 | 119,803 | -0.36(-1.46%) |
Apr 16, 2018 | 24.66 | 24.73 | 24.43 | 24.60 | 150,665 | +0.01(+0.03%) |
Apr 13, 2018 | 25.33 | 25.33 | 24.48 | 24.59 | 95,349 | -0.60(-2.39%) |
Apr 12, 2018 | 24.75 | 25.31 | 24.75 | 25.19 | 65,064 | +0.55(+2.24%) |
Apr 11, 2018 | 24.71 | 24.82 | 24.58 | 24.64 | 69,769 | -0.23(-0.91%) |
Apr 10, 2018 | 24.95 | 24.95 | 24.64 | 24.86 | 125,119 | +0.41(+1.66%) |
Apr 09, 2018 | 24.30 | 25.02 | 24.30 | 24.46 | 207,701 | +0.14(+0.56%) |
Apr 06, 2018 | 24.61 | 24.82 | 24.06 | 24.32 | 81,987 | -0.74(-2.94%) |
Apr 05, 2018 | 25.05 | 25.17 | 24.92 | 25.06 | 138,941 | +0.19(+0.77%) |
Apr 04, 2018 | 24.17 | 24.95 | 24.17 | 24.86 | 332,324 | +0.34(+1.40%) |
Apr 03, 2018 | 24.50 | 24.55 | 24.17 | 24.52 | 164,714 | +0.32(+1.31%) |
Apr 02, 2018 | 24.58 | 24.74 | 23.86 | 24.20 | 170,912 | -0.49(-2.00%) |
Mar 29, 2018 | 24.70 | 24.70 | 24.70 | 0 | +0.29(+1.20%) | |
Mar 28, 2018 | 24.26 | 24.57 | 24.07 | 24.40 | 50,642 | +0.08(+0.31%) |
Mar 27, 2018 | 24.96 | 25.12 | 24.16 | 24.33 | 96,265 | -0.64(-2.55%) |
Mar 26, 2018 | 24.37 | 25.01 | 24.37 | 24.96 | 144,601 | +0.82(+3.40%) |
Mar 23, 2018 | 24.98 | 25.16 | 24.07 | 24.14 | 130,615 | -0.84(-3.38%) |
Mar 22, 2018 | 26.35 | 26.35 | 24.96 | 24.99 | 129,963 | -1.11(-4.26%) |
Mar 21, 2018 | 26.18 | 26.33 | 25.86 | 26.10 | 60,490 | +0.11(+0.42%) |
Mar 20, 2018 | 26.14 | 26.17 | 25.97 | 25.99 | 80,148 | -0.04(-0.16%) |
Mar 19, 2018 | 26.13 | 26.24 | 25.79 | 26.04 | 153,169 | -0.24(-0.92%) |
Mar 16, 2018 | 26.29 | 26.49 | 26.24 | 26.28 | 156,483 | +0.17(+0.64%) |
Mar 15, 2018 | 26.31 | 26.31 | 25.99 | 26.11 | 173,217 | -0.03(-0.10%) |
Mar 14, 2018 | 26.74 | 26.74 | 26.06 | 26.14 | 182,496 | -0.39(-1.48%) |
Mar 13, 2018 | 26.97 | 26.97 | 26.45 | 26.53 | 163,146 | -0.27(-1.00%) |
Mar 12, 2018 | 27.06 | 27.06 | 26.70 | 26.80 | 82,229 | -0.05(-0.19%) |
Mar 09, 2018 | 26.44 | 26.89 | 26.44 | 26.85 | 70,239 | +0.48(+1.84%) |
Mar 08, 2018 | 26.41 | 26.57 | 26.06 | 26.36 | 93,204 | -0.08(-0.28%) |
Mar 07, 2018 | 26.49 | 26.14 | 26.44 | 98,697 | +0.02(+0.06%) | |
Mar 06, 2018 | 26.28 | 26.49 | 26.07 | 26.42 | 143,485 | +0.14(+0.54%) |
Mar 05, 2018 | 25.91 | 26.37 | 25.55 | 26.28 | 92,996 | +0.31(+1.19%) |
Mar 02, 2018 | 25.43 | 25.99 | 25.23 | 25.97 | 248,028 | +0.26(+0.99%) |
Mar 01, 2018 | 25.74 | 26.10 | 25.59 | 25.71 | 118,321 | -0.20(-0.76%) |
Feb 28, 2018 | 26.52 | 26.54 | 25.91 | 25.91 | 111,450 | -0.33(-1.24%) |
Feb 27, 2018 | 26.69 | 26.82 | 26.24 | 26.24 | 179,475 | -0.33(-1.26%) |
Feb 26, 2018 | 26.63 | 26.63 | 26.24 | 26.57 | 131,529 | +0.15(+0.57%) |
Feb 23, 2018 | 26.13 | 26.42 | 26.07 | 26.42 | 208,751 | +0.43(+1.67%) |
Feb 22, 2018 | 26.65 | 26.65 | 25.94 | 25.99 | 189,103 | -0.47(-1.77%) |
Feb 21, 2018 | 26.13 | 26.79 | 26.13 | 26.45 | 225,651 | +0.23(+0.89%) |
Feb 20, 2018 | 26.44 | 26.52 | 26.10 | 26.22 | 111,647 | -0.15(-0.57%) |
Feb 16, 2018 | 26.37 | 26.37 | 26.37 | 0 | +0.07(+0.25%) | |
Feb 15, 2018 | 26.30 | 26.44 | 26.19 | 26.30 | 99,438 | +0.10(+0.36%) |
Feb 14, 2018 | 25.53 | 26.25 | 25.49 | 26.21 | 122,931 | +0.73(+2.87%) |
Feb 13, 2018 | 25.37 | 25.55 | 25.19 | 25.48 | 225,532 | +0.11(+0.43%) |
Feb 12, 2018 | 25.37 | 25.64 | 25.08 | 25.37 | 314,087 | +0.34(+1.37%) |
Feb 09, 2018 | 25.01 | 25.23 | 24.30 | 25.03 | 257,923 | +0.50(+2.04%) |
Feb 08, 2018 | 25.64 | 24.53 | 24.53 | 131,992 | -1.12(-4.36%) | |
Feb 07, 2018 | 25.40 | 25.89 | 25.40 | 25.64 | 186,782 | +0.19(+0.75%) |
Feb 06, 2018 | 24.57 | 25.58 | 24.42 | 25.45 | 303,768 | -0.01(-0.03%) |
Feb 05, 2018 | 25.83 | 26.14 | 25.03 | 25.46 | 311,617 | -0.85(-3.23%) |
Feb 02, 2018 | 26.53 | 26.78 | 26.34 | 26.31 | 139,370 | -0.37(-1.38%) |