Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.67 | 22.70 | 22.62 | 22.64 | 17,541 | -0.17(-0.75%) |
Oct 30, 2018 | 22.81 | 22.85 | 22.81 | 22.81 | 4,248 | -0.07(-0.31%) |
Oct 29, 2018 | 22.88 | 22.91 | 22.85 | 22.88 | 12,661 | -0.10(-0.44%) |
Oct 26, 2018 | 22.87 | 23.00 | 22.87 | 22.98 | 18,577 | +0.23(+1.01%) |
Oct 25, 2018 | 22.84 | 22.84 | 22.75 | 22.75 | 4,591 | -0.13(-0.57%) |
Oct 24, 2018 | 22.91 | 22.91 | 22.80 | 22.88 | 3,572 | -0.02(-0.09%) |
Oct 23, 2018 | 22.93 | 22.94 | 22.90 | 22.90 | 2,518 | +0.09(+0.39%) |
Oct 22, 2018 | 22.81 | 22.82 | 22.74 | 22.81 | 10,374 | +0.03(+0.13%) |
Oct 19, 2018 | 22.80 | 22.80 | 22.78 | 22.78 | 3,611 | -0.03(-0.13%) |
Oct 18, 2018 | 22.80 | 22.81 | 22.79 | 22.81 | 1,293 | +0.03(+0.13%) |
Oct 17, 2018 | 22.87 | 22.87 | 22.78 | 22.78 | 22,439 | +0.05(+0.22%) |
Oct 16, 2018 | 22.80 | 22.80 | 22.72 | 22.73 | 9,293 | -0.07(-0.31%) |
Oct 15, 2018 | 22.84 | 22.87 | 22.78 | 22.80 | 3,311 | -0.05(-0.22%) |
Oct 12, 2018 | 22.81 | 22.85 | 22.81 | 22.85 | 1,868 | +0.04(+0.18%) |
Oct 11, 2018 | 22.71 | 22.83 | 22.68 | 22.81 | 3,210 | +0.16(+0.71%) |
Oct 10, 2018 | 22.60 | 22.66 | 22.56 | 22.65 | 18,194 | -0.01(-0.04%) |
Oct 09, 2018 | 22.56 | 22.66 | 22.56 | 22.66 | 15,741 | +0.12(+0.53%) |
Oct 05, 2018 | 22.54 | 22.54 | 22.54 | 0 | -0.17(-0.75%) | |
Oct 04, 2018 | 22.75 | 22.76 | 22.70 | 22.71 | 9,831 | -0.12(-0.53%) |
Oct 03, 2018 | 22.98 | 22.98 | 22.77 | 22.83 | 4,411 | -0.15(-0.65%) |
Oct 02, 2018 | 22.90 | 23.01 | 22.89 | 22.98 | 7,347 | +0.16(+0.70%) |
Oct 01, 2018 | 22.96 | 22.96 | 22.80 | 22.82 | 95,272 | -0.29(-1.25%) |
Sep 28, 2018 | 23.17 | 23.17 | 23.05 | 23.11 | 4,050 | +0.03(+0.13%) |
Sep 27, 2018 | 23.02 | 23.09 | 23.02 | 23.08 | 4,329 | +0.02(+0.09%) |
Sep 26, 2018 | 22.88 | 23.06 | 22.88 | 23.06 | 16,169 | +0.23(+1.01%) |
Sep 25, 2018 | 22.86 | 22.86 | 22.80 | 22.83 | 3,881 | -0.11(-0.48%) |
Sep 24, 2018 | 22.94 | 22.97 | 22.90 | 22.94 | 11,769 | -0.05(-0.22%) |
Sep 21, 2018 | 22.95 | 22.99 | 22.95 | 22.99 | 13,219 | -0.04(-0.17%) |
Sep 20, 2018 | 22.97 | 23.04 | 22.97 | 23.03 | 9,297 | +0.02(+0.09%) |
Sep 19, 2018 | 23.06 | 23.06 | 23.00 | 23.01 | 15,476 | -0.15(-0.65%) |
Sep 18, 2018 | 23.27 | 23.27 | 23.16 | 23.16 | 4,056 | -0.13(-0.56%) |
Sep 17, 2018 | 23.26 | 23.30 | 23.26 | 23.29 | 4,571 | +0.01(+0.04%) |
Sep 14, 2018 | 23.26 | 23.30 | 23.26 | 23.28 | 3,738 | -0.03(-0.13%) |
Sep 13, 2018 | 23.36 | 23.36 | 23.30 | 23.31 | 42,778 | -0.06(-0.26%) |
Sep 12, 2018 | 23.40 | 23.40 | 23.36 | 23.37 | 16,783 | -0.01(-0.04%) |
Sep 11, 2018 | 23.46 | 23.46 | 23.38 | 23.38 | 4,496 | -0.13(-0.55%) |
Sep 10, 2018 | 23.49 | 23.51 | 23.47 | 23.51 | 6,858 | +0.00(+0.00%) |
Sep 07, 2018 | 23.57 | 23.57 | 23.50 | 23.51 | 35,700 | -0.15(-0.63%) |
Sep 06, 2018 | 23.61 | 23.67 | 23.58 | 23.66 | 128,325 | +0.07(+0.30%) |
Sep 05, 2018 | 23.59 | 23.59 | 23.53 | 23.59 | 11,320 | -0.05(-0.21%) |
Sep 04, 2018 | 23.54 | 23.64 | 23.54 | 23.64 | 18,500 | -0.04(-0.17%) |
Aug 31, 2018 | 23.68 | 23.68 | 23.68 | 0 | +0.16(+0.68%) | |
Aug 30, 2018 | 23.43 | 23.52 | 23.43 | 23.52 | 4,213 | +0.17(+0.73%) |
Aug 29, 2018 | 23.39 | 23.39 | 23.31 | 23.35 | 6,053 | -0.11(-0.47%) |
Aug 28, 2018 | 23.42 | 23.46 | 23.32 | 23.46 | 79,040 | -0.05(-0.21%) |
Aug 27, 2018 | 23.60 | 23.60 | 23.49 | 23.51 | 2,170 | -0.18(-0.76%) |
Aug 24, 2018 | 23.57 | 23.69 | 23.57 | 23.69 | 7,889 | +0.06(+0.25%) |
Aug 23, 2018 | 23.63 | 23.67 | 23.61 | 23.63 | 6,091 | -0.03(-0.13%) |
Aug 22, 2018 | 23.63 | 23.66 | 23.63 | 23.66 | 23,532 | +0.09(+0.38%) |
Aug 21, 2018 | 23.62 | 23.62 | 23.57 | 23.57 | 7,027 | -0.11(-0.46%) |
Aug 20, 2018 | 23.71 | 23.71 | 23.66 | 23.68 | 11,849 | +0.10(+0.42%) |
Aug 17, 2018 | 23.62 | 23.68 | 23.58 | 23.58 | 15,877 | +0.00(+0.00%) |
Aug 16, 2018 | 23.62 | 23.62 | 23.58 | 23.58 | 1,926 | -0.03(-0.13%) |
Aug 15, 2018 | 23.53 | 23.61 | 23.53 | 23.61 | 9,106 | +0.15(+0.64%) |
Aug 14, 2018 | 23.51 | 23.51 | 23.41 | 23.46 | 53,117 | -0.02(-0.09%) |
Aug 13, 2018 | 23.50 | 23.50 | 23.48 | 23.48 | 2,311 | -0.09(-0.38%) |
Aug 10, 2018 | 23.44 | 23.57 | 23.43 | 23.57 | 10,757 | +0.21(+0.90%) |
Aug 09, 2018 | 23.41 | 23.43 | 23.36 | 23.36 | 8,608 | +0.01(+0.04%) |
Aug 08, 2018 | 23.33 | 23.35 | 23.28 | 23.35 | 6,693 | +0.03(+0.13%) |
Aug 07, 2018 | 23.31 | 23.32 | 23.23 | 23.32 | 2,728 | -0.07(-0.30%) |
Aug 03, 2018 | 23.39 | 23.39 | 23.39 | 0 | +0.16(+0.69%) | |
Aug 02, 2018 | 23.29 | 23.29 | 23.21 | 23.23 | 16,907 | -0.04(-0.17%) |
Aug 01, 2018 | 23.25 | 23.29 | 23.25 | 23.27 | 6,681 | -0.18(-0.77%) |
Jul 31, 2018 | 23.45 | 23.45 | 23.35 | 23.45 | 130,971 | +0.00(+0.00%) |
Jul 30, 2018 | 23.34 | 23.45 | 23.33 | 23.45 | 10,595 | -0.02(-0.09%) |
Jul 27, 2018 | 23.52 | 23.52 | 23.38 | 23.47 | 6,068 | -0.01(-0.04%) |
Jul 26, 2018 | 23.48 | 23.48 | 23.43 | 23.48 | 13,305 | -0.06(-0.25%) |
Jul 25, 2018 | 23.68 | 23.68 | 23.54 | 23.54 | 10,882 | -0.19(-0.80%) |
Jul 24, 2018 | 23.66 | 23.74 | 23.66 | 23.73 | 915 | +0.09(+0.38%) |
Jul 23, 2018 | 23.81 | 23.81 | 23.64 | 23.64 | 21,584 | -0.16(-0.67%) |
Jul 20, 2018 | 23.90 | 23.90 | 23.80 | 23.80 | 14,631 | -0.25(-1.04%) |
Jul 19, 2018 | 23.99 | 24.06 | 23.96 | 24.05 | 60,392 | +0.12(+0.50%) |
Jul 18, 2018 | 24.00 | 24.00 | 23.93 | 23.93 | 15,190 | -0.03(-0.13%) |
Jul 17, 2018 | 24.00 | 24.05 | 23.95 | 23.96 | 7,785 | -0.02(-0.08%) |
Jul 16, 2018 | 23.94 | 23.98 | 23.87 | 23.98 | 3,237 | +0.03(+0.13%) |
Jul 13, 2018 | 23.86 | 23.95 | 23.86 | 23.95 | 2,432 | +0.10(+0.42%) |
Jul 12, 2018 | 23.89 | 23.91 | 23.85 | 23.85 | 7,822 | -0.11(-0.46%) |
Jul 11, 2018 | 23.86 | 23.97 | 23.86 | 23.96 | 13,732 | +0.03(+0.13%) |
Jul 10, 2018 | 23.85 | 23.93 | 23.85 | 23.93 | 6,219 | +0.01(+0.04%) |
Jul 09, 2018 | 23.93 | 23.94 | 23.90 | 23.92 | 24,654 | -0.15(-0.62%) |
Jul 06, 2018 | 24.05 | 24.07 | 23.98 | 24.07 | 14,930 | +0.09(+0.38%) |
Jul 05, 2018 | 23.95 | 23.98 | 23.95 | 23.98 | 792 | +0.10(+0.42%) |
Jul 04, 2018 | 23.86 | 23.91 | 23.86 | 23.88 | 2,794 | -0.08(-0.33%) |
Jul 03, 2018 | 23.96 | 23.96 | 23.91 | 23.96 | 7,006 | +0.10(+0.42%) |
Jun 29, 2018 | 23.86 | 23.86 | 23.86 | 0 | +0.02(+0.08%) | |
Jun 28, 2018 | 23.98 | 23.98 | 23.81 | 23.84 | 2,140 | -0.19(-0.79%) |
Jun 27, 2018 | 24.01 | 24.03 | 24.01 | 24.03 | 6,331 | +0.08(+0.33%) |
Jun 26, 2018 | 23.92 | 23.96 | 23.92 | 23.95 | 9,834 | +0.00(+0.00%) |
Jun 25, 2018 | 23.87 | 24.00 | 23.87 | 23.95 | 4,203 | -0.01(-0.04%) |
Jun 22, 2018 | 24.00 | 24.00 | 23.96 | 23.96 | 7,304 | +0.02(+0.08%) |
Jun 21, 2018 | 23.93 | 24.02 | 23.93 | 23.94 | 12,994 | +0.07(+0.29%) |
Jun 20, 2018 | 23.95 | 23.97 | 23.87 | 23.87 | 28,747 | -0.11(-0.46%) |
Jun 19, 2018 | 23.99 | 23.99 | 23.92 | 23.98 | 53,069 | +0.15(+0.63%) |
Jun 18, 2018 | 23.86 | 23.90 | 23.83 | 23.83 | 5,520 | -0.03(-0.13%) |
Jun 15, 2018 | 23.90 | 23.82 | 23.86 | 78,065 | +0.16(+0.68%) | |
Jun 14, 2018 | 23.60 | 23.72 | 23.59 | 23.70 | 3,804 | +0.19(+0.81%) |
Jun 13, 2018 | 23.61 | 23.61 | 23.51 | 23.51 | 1,486 | -0.05(-0.21%) |
Jun 12, 2018 | 23.45 | 23.57 | 23.45 | 23.56 | 824 | +0.06(+0.26%) |
Jun 11, 2018 | 23.45 | 23.50 | 23.45 | 23.50 | 25,135 | +0.03(+0.13%) |
Jun 08, 2018 | 23.50 | 23.50 | 23.45 | 23.47 | 41,125 | -0.01(-0.04%) |
Jun 07, 2018 | 23.43 | 23.57 | 23.43 | 23.48 | 13,958 | +0.04(+0.17%) |
Jun 06, 2018 | 23.47 | 23.47 | 23.40 | 23.44 | 3,207 | -0.20(-0.85%) |
Jun 05, 2018 | 23.66 | 23.67 | 23.64 | 23.64 | 19,799 | +0.05(+0.21%) |
Jun 04, 2018 | 23.67 | 23.69 | 23.59 | 23.59 | 7,406 | -0.15(-0.63%) |
Jun 01, 2018 | 23.68 | 23.80 | 23.64 | 23.74 | 13,687 | +0.00(+0.00%) |
May 31, 2018 | 23.66 | 23.77 | 23.66 | 23.74 | 7,380 | +0.19(+0.81%) |
May 30, 2018 | 23.56 | 23.59 | 23.51 | 23.55 | 24,887 | -0.21(-0.88%) |
May 29, 2018 | 23.50 | 23.78 | 23.50 | 23.76 | 12,924 | +0.35(+1.50%) |
May 28, 2018 | 23.50 | 23.50 | 23.41 | 23.41 | 2,395 | +0.04(+0.17%) |
May 25, 2018 | 23.33 | 23.37 | 23.31 | 23.37 | 25,884 | +0.06(+0.26%) |
May 24, 2018 | 23.18 | 23.32 | 23.18 | 23.31 | 12,977 | +0.15(+0.65%) |
May 23, 2018 | 23.16 | 23.20 | 23.16 | 23.16 | 18,596 | +0.10(+0.43%) |
May 22, 2018 | 23.01 | 23.07 | 23.01 | 23.06 | 10,291 | +0.01(+0.04%) |
May 18, 2018 | 23.05 | 23.05 | 23.05 | 0 | +0.14(+0.61%) | |
May 17, 2018 | 22.92 | 22.93 | 22.89 | 22.91 | 5,869 | -0.03(-0.13%) |
May 16, 2018 | 22.96 | 22.96 | 22.92 | 22.94 | 22,547 | +0.00(+0.00%) |
May 15, 2018 | 23.00 | 23.00 | 22.89 | 22.94 | 253,265 | -0.19(-0.82%) |
May 14, 2018 | 23.20 | 23.20 | 23.13 | 23.13 | 11,693 | -0.18(-0.77%) |
May 11, 2018 | 23.22 | 23.31 | 23.22 | 23.31 | 11,597 | +0.14(+0.60%) |
May 10, 2018 | 23.18 | 23.20 | 23.13 | 23.17 | 12,143 | +0.01(+0.04%) |
May 09, 2018 | 23.19 | 23.19 | 23.14 | 23.16 | 10,560 | -0.07(-0.30%) |
May 08, 2018 | 23.24 | 23.26 | 23.18 | 23.23 | 8,353 | -0.01(-0.04%) |
May 07, 2018 | 23.31 | 23.31 | 23.23 | 23.24 | 13,681 | -0.03(-0.13%) |
May 04, 2018 | 23.26 | 23.29 | 23.25 | 23.27 | 14,668 | +0.01(+0.04%) |
May 03, 2018 | 23.25 | 23.29 | 23.25 | 23.26 | 1,578 | +0.07(+0.30%) |
May 02, 2018 | 23.15 | 23.20 | 23.15 | 23.19 | 1,035 | -0.04(-0.17%) |
May 01, 2018 | 23.30 | 23.30 | 23.23 | 23.23 | 11,198 | -0.11(-0.47%) |
Apr 30, 2018 | 23.37 | 23.37 | 23.30 | 23.34 | 13,524 | +0.02(+0.09%) |
Apr 27, 2018 | 23.24 | 23.32 | 23.24 | 23.32 | 1,005 | +0.09(+0.39%) |
Apr 26, 2018 | 23.16 | 23.23 | 23.16 | 23.23 | 6,549 | +0.11(+0.48%) |
Apr 25, 2018 | 23.17 | 23.18 | 23.11 | 23.12 | 4,398 | -0.08(-0.34%) |
Apr 24, 2018 | 23.19 | 23.26 | 23.19 | 23.20 | 24,617 | -0.12(-0.51%) |
Apr 23, 2018 | 23.27 | 23.32 | 23.22 | 23.32 | 10,505 | +0.05(+0.21%) |
Apr 20, 2018 | 23.30 | 23.32 | 23.27 | 23.27 | 17,599 | -0.08(-0.34%) |
Apr 19, 2018 | 23.37 | 23.40 | 23.32 | 23.35 | 5,911 | -0.08(-0.34%) |
Apr 18, 2018 | 23.57 | 23.57 | 23.43 | 23.43 | 723 | -0.13(-0.55%) |
Apr 17, 2018 | 23.45 | 23.56 | 23.45 | 23.56 | 4,957 | +0.10(+0.43%) |
Apr 16, 2018 | 23.40 | 23.48 | 23.40 | 23.46 | 4,667 | -0.04(-0.17%) |
Apr 13, 2018 | 23.42 | 23.50 | 23.37 | 23.50 | 17,122 | +0.09(+0.38%) |
Apr 12, 2018 | 23.45 | 23.50 | 23.40 | 23.41 | 9,167 | -0.08(-0.34%) |
Apr 11, 2018 | 23.63 | 23.63 | 23.47 | 23.49 | 56,411 | -0.04(-0.17%) |
Apr 10, 2018 | 23.57 | 23.58 | 23.50 | 23.53 | 11,670 | -0.10(-0.42%) |
Apr 09, 2018 | 23.57 | 23.63 | 23.57 | 23.63 | 24,499 | +0.03(+0.13%) |
Apr 06, 2018 | 23.48 | 23.60 | 23.45 | 23.60 | 15,340 | +0.17(+0.73%) |
Apr 05, 2018 | 23.45 | 23.47 | 23.43 | 23.43 | 3,944 | -0.06(-0.26%) |
Apr 04, 2018 | 23.62 | 23.62 | 23.49 | 23.49 | 6,445 | -0.13(-0.55%) |
Apr 03, 2018 | 23.75 | 23.75 | 23.62 | 23.62 | 11,526 | -0.21(-0.88%) |
Apr 02, 2018 | 23.84 | 23.85 | 23.82 | 23.83 | 9,473 | -0.01(-0.04%) |
Mar 29, 2018 | 23.84 | 23.84 | 23.84 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 23.85 | 23.88 | 23.79 | 23.84 | 3,896 | +0.12(+0.51%) |
Mar 27, 2018 | 23.64 | 23.75 | 23.64 | 23.72 | 8,977 | +0.20(+0.85%) |
Mar 26, 2018 | 23.60 | 23.61 | 23.51 | 23.52 | 23,633 | -0.13(-0.55%) |
Mar 23, 2018 | 23.65 | 23.66 | 23.63 | 23.65 | 21,997 | -0.16(-0.67%) |
Mar 22, 2018 | 23.71 | 23.81 | 23.70 | 23.81 | 11,642 | +0.26(+1.10%) |
Mar 21, 2018 | 23.56 | 23.57 | 23.50 | 23.55 | 6,391 | -0.15(-0.63%) |
Mar 20, 2018 | 23.76 | 23.76 | 23.70 | 23.70 | 3,820 | -0.10(-0.42%) |
Mar 19, 2018 | 23.78 | 23.90 | 23.78 | 23.80 | 3,899 | +0.02(+0.08%) |
Mar 16, 2018 | 23.75 | 23.81 | 23.75 | 23.78 | 4,553 | +0.04(+0.17%) |
Mar 15, 2018 | 23.66 | 23.74 | 23.66 | 23.74 | 3,043 | +0.06(+0.25%) |
Mar 14, 2018 | 23.55 | 23.68 | 23.55 | 23.68 | 2,511 | +0.25(+1.07%) |
Mar 13, 2018 | 23.45 | 23.45 | 23.35 | 23.43 | 34,338 | +0.09(+0.39%) |
Mar 12, 2018 | 23.24 | 23.36 | 23.24 | 23.34 | 4,173 | +0.13(+0.56%) |
Mar 09, 2018 | 23.27 | 23.30 | 23.21 | 23.21 | 8,233 | -0.19(-0.81%) |
Mar 08, 2018 | 23.33 | 23.40 | 23.33 | 23.40 | 3,451 | +0.07(+0.30%) |
Mar 07, 2018 | 23.42 | 23.49 | 23.33 | 23.33 | 144,154 | -0.17(-0.72%) |
Mar 06, 2018 | 23.50 | 23.50 | 23.50 | 23.50 | 493 | -0.01(-0.04%) |
Mar 05, 2018 | 23.64 | 23.64 | 23.50 | 23.51 | 6,098 | -0.01(-0.04%) |
Mar 02, 2018 | 23.60 | 23.60 | 23.52 | 23.52 | 2,525 | -0.14(-0.59%) |
Mar 01, 2018 | 23.51 | 23.66 | 23.50 | 23.66 | 15,963 | +0.17(+0.72%) |
Feb 28, 2018 | 23.39 | 23.49 | 23.39 | 23.49 | 5,081 | +0.17(+0.73%) |
Feb 27, 2018 | 23.42 | 23.43 | 23.30 | 23.32 | 3,449 | -0.11(-0.47%) |
Feb 26, 2018 | 23.49 | 23.53 | 23.43 | 23.43 | 6,593 | +0.01(+0.04%) |
Feb 23, 2018 | 23.32 | 23.42 | 23.32 | 23.42 | 14,217 | +0.20(+0.86%) |
Feb 22, 2018 | 23.26 | 23.26 | 23.21 | 23.22 | 4,465 | -0.05(-0.21%) |
Feb 21, 2018 | 23.34 | 23.34 | 23.27 | 23.27 | 3,838 | +0.05(+0.22%) |
Feb 20, 2018 | 23.27 | 23.27 | 23.20 | 23.22 | 12,876 | -0.11(-0.47%) |
Feb 16, 2018 | 23.33 | 23.33 | 23.33 | 0 | +0.15(+0.65%) | |
Feb 15, 2018 | 23.15 | 23.18 | 23.12 | 23.18 | 2,973 | +0.02(+0.09%) |
Feb 14, 2018 | 23.19 | 23.19 | 23.12 | 23.16 | 1,367 | -0.04(-0.17%) |
Feb 13, 2018 | 23.25 | 23.20 | 23.20 | 67,655 | +0.01(+0.04%) | |
Feb 12, 2018 | 23.20 | 23.23 | 23.17 | 23.19 | 12,622 | -0.02(-0.09%) |
Feb 09, 2018 | 23.21 | 23.23 | 23.12 | 23.21 | 75,237 | -0.03(-0.13%) |
Feb 08, 2018 | 23.14 | 23.24 | 23.14 | 23.24 | 14,185 | -0.01(-0.04%) |
Feb 07, 2018 | 23.37 | 23.37 | 23.27 | 23.25 | 1,488 | -0.11(-0.47%) |
Feb 06, 2018 | 23.37 | 23.40 | 23.24 | 23.36 | 23,147 | -0.07(-0.30%) |
Feb 05, 2018 | 23.36 | 23.45 | 23.30 | 23.43 | 299,993 | -0.07(-0.30%) |
Feb 02, 2018 | 23.40 | 23.50 | 23.39 | 23.50 | 8,467 | +0.03(+0.13%) |
Feb 01, 2018 | 23.67 | 23.68 | 23.47 | 23.47 | 38,920 | -0.18(-0.76%) |
Jan 31, 2018 | 23.62 | 23.65 | 23.59 | 23.65 | 11,611 | -0.02(-0.08%) |
Jan 30, 2018 | 23.69 | 23.71 | 23.63 | 23.67 | 47,926 | -0.11(-0.46%) |
Jan 29, 2018 | 23.73 | 23.78 | 23.70 | 23.78 | 10,097 | +0.00(+0.00%) |
Jan 26, 2018 | 23.75 | 23.80 | 23.74 | 23.78 | 11,008 | -0.02(-0.08%) |
Jan 25, 2018 | 23.74 | 23.80 | 23.72 | 23.80 | 4,663 | +0.03(+0.13%) |
Jan 24, 2018 | 23.83 | 23.83 | 23.74 | 23.77 | 34,946 | -0.09(-0.38%) |
Jan 23, 2018 | 23.78 | 23.86 | 23.78 | 23.86 | 5,724 | +0.15(+0.63%) |
Jan 22, 2018 | 23.82 | 23.82 | 23.70 | 23.71 | 21,581 | -0.05(-0.21%) |
Jan 19, 2018 | 23.80 | 23.80 | 23.70 | 23.76 | 11,477 | -0.11(-0.46%) |
Jan 18, 2018 | 23.87 | 23.91 | 23.80 | 23.87 | 8,011 | +0.02(+0.08%) |
Jan 17, 2018 | 23.90 | 23.94 | 23.84 | 23.85 | 12,669 | +0.05(+0.21%) |
Jan 16, 2018 | 23.78 | 23.80 | 23.78 | 23.80 | 42,952 | -0.02(-0.08%) |
Jan 15, 2018 | 23.77 | 23.83 | 23.75 | 23.82 | 80,703 | +0.02(+0.08%) |
Jan 12, 2018 | 23.72 | 23.82 | 23.72 | 23.80 | 10,971 | +0.08(+0.34%) |
Jan 11, 2018 | 23.71 | 23.77 | 23.66 | 23.72 | 6,932 | -0.03(-0.13%) |
Jan 10, 2018 | 23.62 | 23.77 | 23.53 | 23.75 | 48,837 | +0.03(+0.13%) |
Jan 09, 2018 | 23.79 | 23.79 | 23.70 | 23.72 | 15,604 | -0.10(-0.42%) |
Jan 08, 2018 | 23.82 | 23.85 | 23.77 | 23.82 | 12,385 | +0.07(+0.29%) |
Jan 05, 2018 | 23.84 | 23.86 | 23.75 | 23.75 | 9,343 | -0.19(-0.79%) |
Jan 04, 2018 | 24.01 | 24.01 | 23.94 | 23.94 | 30,812 | -0.09(-0.37%) |
Jan 03, 2018 | 23.96 | 24.03 | 23.94 | 24.03 | 9,762 | +0.09(+0.38%) |
Jan 02, 2018 | 24.08 | 24.08 | 23.93 | 23.94 | 15,142 | -0.24(-0.99%) |
Dec 29, 2017 | 24.18 | 24.18 | 24.18 | 0 | -0.02(-0.08%) | |
Dec 28, 2017 | 24.20 | 24.20 | 24.20 | 24.20 | 4,495 | -0.20(-0.82%) |
Dec 27, 2017 | 24.25 | 24.37 | 24.25 | 24.40 | 5,426 | +0.15(+0.62%) |
Dec 22, 2017 | 24.24 | 24.26 | 24.22 | 24.25 | 3,311 | +0.04(+0.17%) |
Dec 21, 2017 | 24.11 | 24.21 | 24.10 | 24.21 | 3,829 | -0.05(-0.21%) |
Dec 20, 2017 | 24.23 | 24.26 | 24.19 | 24.26 | 12,045 | -0.14(-0.57%) |
Dec 19, 2017 | 24.50 | 24.50 | 24.40 | 24.40 | 1,618 | -0.22(-0.89%) |
Dec 18, 2017 | 24.66 | 24.66 | 24.61 | 24.62 | 19,851 | -0.04(-0.16%) |
Dec 15, 2017 | 24.51 | 24.66 | 24.50 | 24.66 | 3,906 | +0.15(+0.61%) |
Dec 14, 2017 | 24.44 | 24.54 | 24.44 | 24.51 | 22,286 | +0.01(+0.04%) |
Dec 13, 2017 | 24.42 | 24.50 | 24.38 | 24.50 | 32,894 | +0.08(+0.33%) |
Dec 12, 2017 | 24.44 | 24.47 | 24.39 | 24.42 | 29,566 | -0.03(-0.12%) |
Dec 11, 2017 | 24.49 | 24.49 | 24.43 | 24.45 | 13,078 | +0.04(+0.16%) |
Dec 08, 2017 | 24.37 | 24.42 | 24.36 | 24.41 | 3,067 | +0.06(+0.25%) |
Dec 07, 2017 | 24.42 | 24.48 | 24.35 | 24.35 | 6,093 | -0.09(-0.37%) |
Dec 06, 2017 | 24.35 | 24.44 | 24.35 | 24.44 | 2,188 | +0.19(+0.78%) |
Dec 05, 2017 | 24.15 | 24.25 | 24.15 | 24.25 | 16,806 | +0.10(+0.41%) |
Dec 04, 2017 | 24.16 | 24.20 | 24.12 | 24.15 | 10,289 | -0.11(-0.45%) |
Dec 01, 2017 | 24.17 | 24.26 | 24.02 | 24.26 | 26,445 | +0.15(+0.62%) |
Nov 30, 2017 | 24.12 | 24.23 | 24.11 | 24.11 | 9,079 | -0.04(-0.17%) |
Nov 29, 2017 | 24.21 | 24.22 | 24.14 | 24.15 | 4,394 | -0.07(-0.29%) |
Nov 28, 2017 | 24.20 | 24.27 | 24.20 | 24.22 | 18,666 | -0.01(-0.04%) |
Nov 27, 2017 | 24.15 | 24.24 | 24.15 | 24.23 | 22,278 | +0.07(+0.29%) |
Nov 24, 2017 | 24.15 | 24.16 | 24.11 | 24.16 | 1,596 | +0.02(+0.08%) |
Nov 23, 2017 | 24.12 | 24.14 | 24.08 | 24.14 | 3,200 | +0.11(+0.46%) |
Nov 22, 2017 | 24.06 | 24.08 | 24.01 | 24.03 | 16,740 | -0.04(-0.17%) |
Nov 21, 2017 | 24.07 | 24.07 | 24.02 | 24.07 | 7,379 | +0.18(+0.75%) |
Nov 20, 2017 | 23.96 | 23.97 | 23.89 | 23.89 | 12,053 | -0.07(-0.29%) |
Nov 17, 2017 | 24.01 | 24.02 | 23.96 | 23.96 | 9,902 | +0.01(+0.04%) |
Nov 16, 2017 | 24.00 | 24.00 | 23.92 | 23.95 | 15,240 | -0.13(-0.54%) |
Nov 15, 2017 | 24.05 | 24.08 | 24.01 | 24.08 | 4,326 | +0.12(+0.50%) |
Nov 14, 2017 | 23.90 | 23.97 | 23.90 | 23.96 | 4,925 | +0.08(+0.34%) |
Nov 13, 2017 | 23.86 | 23.95 | 23.86 | 23.88 | 3,771 | -0.01(-0.04%) |
Nov 10, 2017 | 23.92 | 23.95 | 23.89 | 23.89 | 6,082 | -0.16(-0.67%) |
Nov 09, 2017 | 24.07 | 24.07 | 24.05 | 24.05 | 4,775 | -0.11(-0.46%) |
Nov 08, 2017 | 24.25 | 24.25 | 24.16 | 24.16 | 2,145 | -0.04(-0.17%) |
Nov 07, 2017 | 24.15 | 24.20 | 24.15 | 24.20 | 5,155 | +0.13(+0.54%) |
Nov 06, 2017 | 24.04 | 24.07 | 24.01 | 24.07 | 10,908 | +0.13(+0.54%) |
Nov 03, 2017 | 23.91 | 23.97 | 23.88 | 23.94 | 4,106 | +0.06(+0.25%) |
Nov 02, 2017 | 23.87 | 23.92 | 23.86 | 23.88 | 5,066 | +0.04(+0.17%) |