Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.93 | 22.93 | 22.29 | 22.81 | 1,651 | -0.13(-0.57%) |
Dec 28, 2018 | 23.05 | 23.05 | 22.73 | 22.94 | 2,642 | +0.02(+0.10%) |
Dec 27, 2018 | 23.05 | 23.05 | 22.16 | 22.92 | 2,923 | -0.08(-0.37%) |
Dec 26, 2018 | 22.84 | 23.00 | 22.82 | 23.00 | 5,965 | +0.06(+0.25%) |
Dec 24, 2018 | 23.03 | 23.03 | 22.95 | 22.95 | 2,311 | +0.18(+0.80%) |
Dec 21, 2018 | 22.79 | 22.84 | 22.72 | 22.76 | 1,336 | -0.06(-0.26%) |
Dec 20, 2018 | 22.75 | 22.82 | 22.72 | 22.82 | 1,953 | -0.06(-0.27%) |
Dec 19, 2018 | 22.89 | 22.92 | 22.88 | 22.88 | 900 | -0.04(-0.16%) |
Dec 18, 2018 | 22.88 | 22.97 | 22.88 | 22.92 | 2,339 | +0.10(+0.46%) |
Dec 17, 2018 | 22.97 | 22.97 | 22.80 | 22.82 | 3,878 | -0.07(-0.30%) |
Dec 14, 2018 | 22.85 | 22.91 | 22.85 | 22.88 | 1,781 | -0.05(-0.23%) |
Dec 13, 2018 | 22.90 | 22.94 | 22.90 | 22.94 | 111 | -0.05(-0.21%) |
Dec 12, 2018 | 22.90 | 23.03 | 22.90 | 22.99 | 6,389 | +0.13(+0.55%) |
Dec 11, 2018 | 22.81 | 22.92 | 22.81 | 22.86 | 1,186 | +0.03(+0.14%) |
Dec 10, 2018 | 22.78 | 22.84 | 22.73 | 22.83 | 3,828 | -0.04(-0.18%) |
Dec 07, 2018 | 22.90 | 22.92 | 22.87 | 22.87 | 2,338 | +0.00(+0.00%) |
Dec 06, 2018 | 22.88 | 22.90 | 22.87 | 22.87 | 3,121 | -0.19(-0.82%) |
Dec 04, 2018 | 23.01 | 23.11 | 22.90 | 23.06 | 7,015 | +0.12(+0.51%) |
Dec 03, 2018 | 22.82 | 22.94 | 22.82 | 22.94 | 3,241 | +0.20(+0.87%) |
Nov 30, 2018 | 22.71 | 22.75 | 22.71 | 22.75 | 1,224 | -0.04(-0.20%) |
Nov 29, 2018 | 22.77 | 22.79 | 22.68 | 22.79 | 1,383 | +0.11(+0.48%) |
Nov 28, 2018 | 22.67 | 22.68 | 22.67 | 22.68 | 1,050 | +0.34(+1.53%) |
Nov 27, 2018 | 22.74 | 22.74 | 22.34 | 22.34 | 1,294 | -0.33(-1.47%) |
Nov 26, 2018 | 22.66 | 22.74 | 22.66 | 22.67 | 1,375 | -0.09(-0.39%) |
Nov 23, 2018 | 22.65 | 22.76 | 22.65 | 22.76 | 1,002 | +0.05(+0.24%) |
Nov 21, 2018 | 22.71 | 22.71 | 22.71 | 0 | -0.04(-0.16%) | |
Nov 20, 2018 | 22.51 | 22.75 | 22.51 | 22.75 | 487 | +0.08(+0.36%) |
Nov 19, 2018 | 22.56 | 22.67 | 22.56 | 22.66 | 14,293 | -0.13(-0.59%) |
Nov 16, 2018 | 22.80 | 22.80 | 22.80 | 22.80 | 334 | +0.03(+0.12%) |
Nov 15, 2018 | 22.71 | 22.77 | 22.56 | 22.77 | 1,361 | +0.12(+0.55%) |
Nov 14, 2018 | 22.64 | 22.65 | 22.64 | 22.65 | 1,071 | -0.00(-0.01%) |
Nov 13, 2018 | 22.60 | 22.65 | 22.60 | 22.65 | 286 | +0.05(+0.21%) |
Nov 12, 2018 | 22.64 | 22.72 | 22.44 | 22.60 | 3,738 | -0.11(-0.50%) |
Nov 09, 2018 | 22.87 | 22.88 | 22.72 | 22.72 | 890 | +0.19(+0.84%) |
Nov 08, 2018 | 22.57 | 22.81 | 22.52 | 22.53 | 2,890 | -0.22(-0.95%) |
Nov 07, 2018 | 22.67 | 22.75 | 22.67 | 22.75 | 1,937 | -0.13(-0.59%) |
Nov 06, 2018 | 22.75 | 22.90 | 22.62 | 22.88 | 2,358 | +0.14(+0.63%) |
Nov 05, 2018 | 22.77 | 22.91 | 22.53 | 22.74 | 5,417 | -0.12(-0.51%) |
Nov 02, 2018 | 22.85 | 22.90 | 22.13 | 22.85 | 2,784 | +0.08(+0.33%) |
Nov 01, 2018 | 22.62 | 22.82 | 22.62 | 22.78 | 2,981 | +0.23(+1.02%) |
Oct 31, 2018 | 22.63 | 22.64 | 22.55 | 22.55 | 2,928 | +0.04(+0.20%) |
Oct 30, 2018 | 22.50 | 22.62 | 22.50 | 22.50 | 3,164 | -0.05(-0.24%) |
Oct 29, 2018 | 22.49 | 22.66 | 22.49 | 22.56 | 14,052 | +0.04(+0.20%) |
Oct 26, 2018 | 22.48 | 22.65 | 22.48 | 22.51 | 3,340 | -0.08(-0.36%) |
Oct 25, 2018 | 22.53 | 22.59 | 22.52 | 22.59 | 1,262 | -0.10(-0.44%) |
Oct 24, 2018 | 22.67 | 22.69 | 22.60 | 22.69 | 1,677 | +0.15(+0.66%) |
Oct 23, 2018 | 22.59 | 22.59 | 22.54 | 22.54 | 1,657 | -0.09(-0.38%) |
Oct 22, 2018 | 22.65 | 22.65 | 22.53 | 22.63 | 10,756 | -0.02(-0.08%) |
Oct 19, 2018 | 22.57 | 22.65 | 22.57 | 22.65 | 1,559 | +0.09(+0.40%) |
Oct 18, 2018 | 22.67 | 22.67 | 22.56 | 22.56 | 2,209 | -0.06(-0.28%) |
Oct 17, 2018 | 22.69 | 22.69 | 22.52 | 22.62 | 5,728 | -0.03(-0.15%) |
Oct 16, 2018 | 22.67 | 22.67 | 22.63 | 22.65 | 4,451 | +0.07(+0.31%) |
Oct 15, 2018 | 22.58 | 22.66 | 22.45 | 22.58 | 12,707 | +0.02(+0.08%) |
Oct 12, 2018 | 22.70 | 22.70 | 22.57 | 22.57 | 1,002 | -0.04(-0.20%) |
Oct 11, 2018 | 22.73 | 22.84 | 22.61 | 22.61 | 4,131 | +0.08(+0.36%) |
Oct 10, 2018 | 22.11 | 22.73 | 22.11 | 22.53 | 12,348 | +0.05(+0.24%) |
Oct 09, 2018 | 22.51 | 22.70 | 22.48 | 22.48 | 9,043 | -0.08(-0.36%) |
Oct 08, 2018 | 22.54 | 22.57 | 22.37 | 22.56 | 12,815 | -0.09(-0.40%) |
Oct 05, 2018 | 22.50 | 22.68 | 22.50 | 22.65 | 3,006 | -0.14(-0.63%) |
Oct 04, 2018 | 22.81 | 22.82 | 22.66 | 22.79 | 1,624 | +0.11(+0.50%) |
Oct 03, 2018 | 22.64 | 22.68 | 22.64 | 22.68 | 4,010 | +0.01(+0.06%) |
Oct 02, 2018 | 22.72 | 22.72 | 22.66 | 22.66 | 959 | -0.07(-0.31%) |
Oct 01, 2018 | 22.83 | 22.83 | 22.66 | 22.73 | 5,803 | -0.10(-0.44%) |
Sep 28, 2018 | 22.75 | 22.84 | 22.69 | 22.84 | 3,229 | -0.02(-0.08%) |
Sep 27, 2018 | 22.84 | 22.85 | 22.69 | 22.85 | 3,032 | -0.04(-0.16%) |
Sep 26, 2018 | 22.77 | 22.89 | 22.74 | 22.89 | 3,534 | +0.04(+0.20%) |
Sep 25, 2018 | 22.88 | 22.88 | 22.74 | 22.84 | 6,598 | +0.13(+0.59%) |
Sep 24, 2018 | 22.72 | 22.72 | 22.71 | 22.71 | 885 | -0.22(-0.94%) |
Sep 21, 2018 | 22.89 | 22.93 | 22.76 | 22.93 | 8,686 | +0.13(+0.55%) |
Sep 20, 2018 | 22.81 | 22.95 | 22.78 | 22.80 | 5,874 | +0.09(+0.39%) |
Sep 19, 2018 | 22.75 | 22.81 | 22.71 | 22.71 | 6,323 | -0.13(-0.59%) |
Sep 18, 2018 | 22.73 | 22.84 | 22.73 | 22.84 | 1,207 | +0.09(+0.39%) |
Sep 17, 2018 | 22.79 | 22.79 | 22.71 | 22.75 | 840 | +0.05(+0.24%) |
Sep 14, 2018 | 22.79 | 22.79 | 22.69 | 22.70 | 1,781 | -0.09(-0.40%) |
Sep 13, 2018 | 22.81 | 22.82 | 22.79 | 22.79 | 1,263 | +0.06(+0.28%) |
Sep 12, 2018 | 22.70 | 23.05 | 22.52 | 22.73 | 11,227 | +0.10(+0.43%) |
Sep 11, 2018 | 22.70 | 22.73 | 22.62 | 22.63 | 9,414 | -0.07(-0.31%) |
Sep 10, 2018 | 22.70 | 22.70 | 22.70 | 22.70 | 929 | -0.01(-0.04%) |
Sep 07, 2018 | 22.72 | 22.72 | 22.71 | 22.71 | 445 | -0.22(-0.98%) |
Sep 06, 2018 | 22.79 | 22.93 | 22.76 | 22.93 | 2,858 | +0.16(+0.71%) |
Sep 05, 2018 | 22.84 | 22.84 | 22.77 | 22.77 | 2,945 | -0.12(-0.51%) |
Sep 04, 2018 | 22.86 | 22.89 | 22.85 | 22.89 | 733 | +0.07(+0.31%) |
Aug 31, 2018 | 22.82 | 22.82 | 22.82 | 0 | +0.13(+0.55%) | |
Aug 30, 2018 | 22.81 | 22.87 | 22.69 | 22.69 | 1,596 | -0.13(-0.59%) |
Aug 29, 2018 | 22.89 | 22.93 | 22.83 | 22.83 | 1,492 | -0.26(-1.13%) |
Aug 28, 2018 | 23.08 | 23.10 | 23.03 | 23.09 | 2,755 | -0.02(-0.10%) |
Aug 27, 2018 | 22.99 | 23.11 | 22.99 | 23.11 | 6,774 | +0.05(+0.21%) |
Aug 24, 2018 | 22.89 | 23.06 | 22.88 | 23.06 | 2,672 | +0.32(+1.42%) |
Aug 23, 2018 | 22.80 | 22.80 | 22.65 | 22.74 | 3,539 | -0.07(-0.33%) |
Aug 22, 2018 | 22.91 | 22.91 | 22.71 | 22.81 | 2,649 | -0.10(-0.46%) |
Aug 21, 2018 | 22.96 | 22.96 | 22.92 | 22.92 | 331 | +0.01(+0.06%) |
Aug 20, 2018 | 22.81 | 22.91 | 22.75 | 22.90 | 4,560 | +0.09(+0.41%) |
Aug 17, 2018 | 22.76 | 22.81 | 22.76 | 22.81 | 2,449 | +0.03(+0.12%) |
Aug 16, 2018 | 22.67 | 22.78 | 22.67 | 22.78 | 8,462 | +0.24(+1.08%) |
Aug 15, 2018 | 22.46 | 22.54 | 22.40 | 22.54 | 10,288 | -0.13(-0.58%) |
Aug 14, 2018 | 22.73 | 22.73 | 22.58 | 22.67 | 1,618 | -0.01(-0.05%) |
Aug 13, 2018 | 22.68 | 22.71 | 22.56 | 22.68 | 7,503 | -0.03(-0.12%) |
Aug 10, 2018 | 22.63 | 22.88 | 22.63 | 22.71 | 3,006 | -0.18(-0.78%) |
Aug 09, 2018 | 22.89 | 22.89 | 22.89 | 22.89 | 208 | +0.07(+0.31%) |
Aug 08, 2018 | 22.83 | 22.88 | 22.72 | 22.82 | 2,096 | -0.12(-0.51%) |
Aug 07, 2018 | 22.98 | 22.98 | 22.90 | 22.93 | 2,931 | +0.18(+0.79%) |
Aug 06, 2018 | 22.80 | 22.80 | 22.69 | 22.75 | 6,139 | +0.00(+0.00%) |
Aug 03, 2018 | 22.84 | 22.84 | 22.75 | 22.75 | 2,449 | +0.07(+0.32%) |
Aug 02, 2018 | 22.83 | 22.83 | 22.68 | 22.68 | 5,502 | -0.20(-0.86%) |
Aug 01, 2018 | 22.87 | 22.90 | 22.85 | 22.88 | 3,803 | -0.15(-0.66%) |
Jul 31, 2018 | 22.85 | 23.03 | 22.85 | 23.03 | 2,207 | +0.16(+0.70%) |
Jul 30, 2018 | 22.93 | 23.01 | 22.84 | 22.87 | 3,735 | -0.08(-0.35%) |
Jul 27, 2018 | 22.88 | 22.96 | 22.88 | 22.95 | 3,006 | +0.11(+0.47%) |
Jul 26, 2018 | 22.85 | 23.02 | 22.84 | 22.84 | 3,346 | -0.28(-1.20%) |
Jul 25, 2018 | 23.08 | 23.14 | 23.01 | 23.12 | 4,856 | +0.21(+0.93%) |
Jul 24, 2018 | 22.95 | 22.99 | 22.91 | 22.91 | 5,045 | +0.07(+0.31%) |
Jul 23, 2018 | 22.92 | 23.02 | 22.80 | 22.84 | 18,138 | -0.14(-0.62%) |
Jul 20, 2018 | 22.90 | 23.11 | 22.90 | 22.98 | 14,218 | -0.09(-0.39%) |
Jul 19, 2018 | 22.88 | 23.26 | 22.88 | 23.07 | 10,037 | -0.01(-0.04%) |
Jul 18, 2018 | 23.16 | 23.19 | 23.07 | 23.08 | 3,727 | -0.12(-0.51%) |
Jul 17, 2018 | 23.27 | 23.29 | 23.18 | 23.20 | 1,719 | -0.16(-0.68%) |
Jul 16, 2018 | 23.27 | 23.36 | 23.21 | 23.36 | 2,252 | +0.07(+0.31%) |
Jul 13, 2018 | 23.22 | 23.28 | 23.18 | 23.28 | 2,295 | -0.03(-0.12%) |
Jul 12, 2018 | 23.29 | 23.35 | 23.22 | 23.31 | 8,630 | +0.09(+0.39%) |
Jul 11, 2018 | 23.29 | 23.30 | 23.14 | 23.22 | 7,009 | -0.25(-1.07%) |
Jul 10, 2018 | 23.40 | 23.47 | 23.40 | 23.47 | 1,635 | -0.05(-0.23%) |
Jul 09, 2018 | 23.53 | 23.60 | 23.50 | 23.53 | 24,738 | +0.15(+0.63%) |
Jul 06, 2018 | 23.29 | 23.38 | 23.29 | 23.38 | 4,156 | +0.02(+0.07%) |
Jul 05, 2018 | 23.39 | 23.40 | 23.33 | 23.37 | 8,070 | +0.02(+0.08%) |
Jul 03, 2018 | 23.35 | 23.35 | 23.35 | 0 | +0.11(+0.48%) | |
Jul 02, 2018 | 23.26 | 23.31 | 23.17 | 23.23 | 7,679 | -0.15(-0.63%) |
Jun 29, 2018 | 23.39 | 23.53 | 23.38 | 23.38 | 2,952 | -0.10(-0.42%) |
Jun 28, 2018 | 23.42 | 23.48 | 23.42 | 23.48 | 4,499 | +0.07(+0.31%) |
Jun 27, 2018 | 23.53 | 23.58 | 23.39 | 23.41 | 5,608 | -0.19(-0.80%) |
Jun 26, 2018 | 23.57 | 23.67 | 23.51 | 23.60 | 28,823 | -0.08(-0.34%) |
Jun 25, 2018 | 23.72 | 23.79 | 23.66 | 23.68 | 7,401 | -0.22(-0.94%) |
Jun 22, 2018 | 23.91 | 23.94 | 23.78 | 23.90 | 30,077 | +0.06(+0.26%) |
Jun 21, 2018 | 23.88 | 23.97 | 23.73 | 23.84 | 18,882 | -0.13(-0.52%) |
Jun 20, 2018 | 24.03 | 24.03 | 23.90 | 23.97 | 5,985 | -0.02(-0.08%) |
Jun 19, 2018 | 23.98 | 24.01 | 23.98 | 23.98 | 2,252 | -0.16(-0.67%) |
Jun 18, 2018 | 24.06 | 24.15 | 24.06 | 24.15 | 1,603 | -0.06(-0.26%) |
Jun 15, 2018 | 24.15 | 24.22 | 24.13 | 24.21 | 3,720 | +0.10(+0.41%) |
Jun 14, 2018 | 24.23 | 24.23 | 24.09 | 24.11 | 9,970 | -0.22(-0.89%) |
Jun 13, 2018 | 24.24 | 24.33 | 24.24 | 24.33 | 1,007 | +0.15(+0.61%) |
Jun 12, 2018 | 24.25 | 24.25 | 24.18 | 24.18 | 1,022 | -0.10(-0.40%) |
Jun 11, 2018 | 24.34 | 24.34 | 24.15 | 24.28 | 43,965 | +0.00(+0.01%) |
Jun 08, 2018 | 24.30 | 24.31 | 24.27 | 24.27 | 1,682 | -0.03(-0.11%) |
Jun 07, 2018 | 24.33 | 24.33 | 24.24 | 24.30 | 1,190 | -0.04(-0.18%) |
Jun 06, 2018 | 24.38 | 24.27 | 24.34 | 1,935 | +0.06(+0.26%) | |
Jun 05, 2018 | 24.25 | 24.28 | 24.25 | 24.28 | 1,291 | +0.04(+0.15%) |
Jun 04, 2018 | 24.25 | 24.28 | 24.20 | 24.25 | 2,220 | +0.01(+0.04%) |
Jun 01, 2018 | 24.20 | 24.24 | 24.13 | 24.24 | 2,779 | +0.04(+0.19%) |
May 31, 2018 | 24.10 | 24.23 | 24.10 | 24.19 | 2,033 | -0.04(-0.19%) |
May 30, 2018 | 24.18 | 24.24 | 24.18 | 24.24 | 1,981 | +0.08(+0.33%) |
May 29, 2018 | 24.22 | 24.22 | 24.09 | 24.16 | 3,755 | -0.12(-0.48%) |
May 25, 2018 | 24.27 | 24.27 | 24.27 | 0 | -0.04(-0.18%) | |
May 24, 2018 | 24.35 | 24.42 | 24.32 | 24.32 | 1,056 | +0.06(+0.26%) |
May 23, 2018 | 24.29 | 24.33 | 24.16 | 24.25 | 12,282 | -0.10(-0.41%) |
May 22, 2018 | 24.41 | 24.41 | 24.28 | 24.35 | 2,677 | -0.01(-0.04%) |
May 21, 2018 | 24.33 | 24.36 | 24.33 | 24.36 | 655 | -0.04(-0.15%) |
May 18, 2018 | 24.33 | 24.40 | 24.29 | 24.40 | 9,515 | +0.04(+0.15%) |
May 17, 2018 | 24.41 | 24.42 | 24.34 | 24.36 | 4,484 | -0.03(-0.11%) |
May 16, 2018 | 24.39 | 24.42 | 24.38 | 24.39 | 3,821 | +0.07(+0.30%) |
May 15, 2018 | 24.34 | 24.40 | 24.25 | 24.32 | 2,627 | -0.13(-0.51%) |
May 14, 2018 | 24.47 | 24.51 | 24.35 | 24.44 | 5,495 | +0.01(+0.04%) |
May 11, 2018 | 24.51 | 24.51 | 24.39 | 24.43 | 3,268 | -0.03(-0.11%) |
May 10, 2018 | 24.44 | 24.51 | 24.34 | 24.46 | 5,287 | +0.13(+0.52%) |
May 09, 2018 | 24.34 | 24.38 | 24.34 | 24.34 | 1,081 | +0.02(+0.07%) |
May 08, 2018 | 24.33 | 24.39 | 24.20 | 24.32 | 7,083 | -0.11(-0.44%) |
May 07, 2018 | 24.31 | 24.42 | 24.21 | 24.42 | 9,919 | +0.12(+0.49%) |
May 04, 2018 | 24.40 | 24.40 | 24.25 | 24.30 | 3,240 | -0.03(-0.12%) |
May 03, 2018 | 24.34 | 24.34 | 24.25 | 24.34 | 7,733 | +0.20(+0.82%) |
May 02, 2018 | 24.34 | 24.37 | 23.90 | 24.14 | 40,737 | -0.30(-1.21%) |
May 01, 2018 | 24.51 | 24.51 | 24.41 | 24.43 | 2,481 | -0.04(-0.18%) |
Apr 30, 2018 | 24.52 | 24.52 | 24.43 | 24.48 | 2,137 | -0.04(-0.15%) |
Apr 27, 2018 | 24.45 | 24.51 | 24.45 | 24.51 | 2,961 | +0.01(+0.04%) |
Apr 26, 2018 | 24.54 | 24.54 | 24.43 | 24.51 | 3,388 | +0.03(+0.11%) |
Apr 25, 2018 | 24.51 | 24.51 | 24.42 | 24.48 | 6,961 | -0.07(-0.29%) |
Apr 24, 2018 | 24.51 | 24.55 | 24.43 | 24.55 | 5,388 | +0.02(+0.07%) |
Apr 23, 2018 | 24.59 | 24.59 | 24.53 | 24.53 | 2,370 | -0.06(-0.26%) |
Apr 20, 2018 | 24.60 | 24.60 | 24.52 | 24.60 | 9,753 | +0.00(+0.00%) |
Apr 19, 2018 | 24.66 | 24.71 | 24.58 | 24.60 | 4,689 | -0.04(-0.15%) |
Apr 18, 2018 | 24.61 | 24.69 | 24.61 | 24.63 | 1,445 | -0.07(-0.29%) |
Apr 17, 2018 | 24.52 | 24.73 | 24.51 | 24.70 | 4,462 | +0.11(+0.44%) |
Apr 16, 2018 | 24.69 | 24.74 | 24.59 | 24.60 | 19,683 | -0.04(-0.18%) |
Apr 13, 2018 | 24.64 | 24.69 | 24.56 | 24.64 | 5,268 | +0.11(+0.46%) |
Apr 12, 2018 | 24.59 | 24.59 | 24.48 | 24.53 | 4,380 | -0.18(-0.71%) |
Apr 11, 2018 | 24.63 | 24.71 | 24.57 | 24.70 | 6,457 | +0.12(+0.47%) |
Apr 10, 2018 | 24.59 | 24.78 | 24.59 | 24.59 | 13,743 | +0.11(+0.44%) |
Apr 09, 2018 | 24.52 | 24.69 | 24.35 | 24.48 | 28,906 | -0.09(-0.37%) |
Apr 06, 2018 | 24.57 | 24.59 | 24.34 | 24.57 | 16,754 | +0.13(+0.51%) |
Apr 05, 2018 | 24.43 | 24.64 | 24.42 | 24.44 | 4,170 | -0.11(-0.44%) |
Apr 04, 2018 | 24.65 | 24.65 | 24.45 | 24.55 | 4,166 | +0.05(+0.19%) |
Apr 03, 2018 | 24.78 | 24.78 | 24.47 | 24.50 | 67,765 | -0.10(-0.41%) |
Apr 02, 2018 | 24.79 | 24.79 | 24.56 | 24.60 | 7,550 | +0.12(+0.48%) |
Mar 29, 2018 | 24.49 | 24.49 | 24.49 | 0 | -0.07(-0.29%) | |
Mar 28, 2018 | 24.51 | 24.68 | 24.43 | 24.56 | 6,163 | +0.09(+0.37%) |
Mar 27, 2018 | 24.69 | 24.69 | 24.46 | 24.47 | 10,360 | -0.17(-0.69%) |
Mar 26, 2018 | 24.56 | 24.66 | 24.53 | 24.64 | 25,572 | +0.20(+0.81%) |
Mar 23, 2018 | 24.38 | 24.47 | 24.25 | 24.44 | 15,972 | +0.20(+0.82%) |
Mar 22, 2018 | 24.38 | 24.38 | 24.24 | 24.24 | 1,138 | -0.07(-0.27%) |
Mar 21, 2018 | 24.25 | 24.31 | 24.24 | 24.31 | 1,908 | +0.08(+0.33%) |
Mar 20, 2018 | 24.32 | 24.33 | 24.23 | 24.23 | 5,613 | -0.01(-0.04%) |
Mar 19, 2018 | 24.33 | 24.43 | 24.24 | 24.24 | 6,557 | -0.13(-0.55%) |
Mar 16, 2018 | 24.33 | 24.41 | 24.33 | 24.37 | 2,415 | +0.06(+0.26%) |
Mar 15, 2018 | 24.34 | 24.41 | 24.25 | 24.31 | 3,589 | +0.01(+0.04%) |
Mar 14, 2018 | 24.35 | 24.47 | 24.27 | 24.30 | 6,082 | +0.03(+0.12%) |
Mar 13, 2018 | 24.25 | 24.27 | 24.25 | 24.27 | 865 | +0.02(+0.10%) |
Mar 12, 2018 | 24.30 | 24.35 | 24.20 | 24.25 | 7,591 | -0.17(-0.70%) |
Mar 09, 2018 | 24.19 | 24.42 | 24.19 | 24.42 | 7,060 | +0.22(+0.93%) |
Mar 08, 2018 | 24.25 | 24.39 | 24.14 | 24.19 | 5,535 | -0.02(-0.07%) |
Mar 07, 2018 | 24.18 | 24.21 | 8,454 | -0.13(-0.55%) | ||
Mar 06, 2018 | 24.16 | 24.43 | 24.08 | 24.34 | 36,061 | +0.14(+0.59%) |
Mar 05, 2018 | 24.16 | 24.41 | 24.04 | 24.20 | 46,991 | +0.10(+0.41%) |
Mar 02, 2018 | 24.16 | 24.38 | 24.08 | 24.10 | 144,887 | -0.01(-0.04%) |
Mar 01, 2018 | 24.38 | 24.46 | 24.11 | 24.11 | 7,394 | -0.22(-0.89%) |
Feb 28, 2018 | 24.39 | 24.39 | 24.18 | 24.33 | 7,776 | -0.02(-0.08%) |
Feb 27, 2018 | 24.74 | 24.74 | 24.19 | 24.34 | 7,631 | +0.00(+0.00%) |
Feb 26, 2018 | 24.27 | 24.49 | 24.27 | 24.34 | 4,117 | +0.15(+0.63%) |
Feb 23, 2018 | 24.25 | 24.29 | 24.17 | 24.19 | 12,592 | -0.07(-0.30%) |
Feb 22, 2018 | 24.26 | 1,966 | -0.08(-0.33%) | |||
Feb 21, 2018 | 24.28 | 24.48 | 24.28 | 24.34 | 25,294 | +0.03(+0.13%) |
Feb 20, 2018 | 24.50 | 24.55 | 24.31 | 24.31 | 13,787 | -0.24(-0.97%) |
Feb 16, 2018 | 24.55 | 24.55 | 24.55 | 0 | -0.04(-0.18%) | |
Feb 15, 2018 | 24.42 | 24.60 | 24.28 | 24.60 | 10,940 | +0.35(+1.44%) |
Feb 14, 2018 | 24.22 | 24.25 | 24.16 | 24.25 | 2,732 | -0.03(-0.11%) |
Feb 13, 2018 | 24.19 | 24.29 | 24.07 | 24.27 | 3,960 | +0.28(+1.16%) |
Feb 12, 2018 | 24.25 | 24.38 | 23.99 | 23.99 | 12,080 | -0.14(-0.60%) |
Feb 09, 2018 | 24.27 | 24.27 | 23.98 | 24.14 | 21,098 | +0.15(+0.64%) |
Feb 08, 2018 | 24.25 | 24.28 | 23.90 | 23.98 | 21,808 | -0.33(-1.37%) |
Feb 07, 2018 | 24.42 | 24.32 | 24.32 | 24.32 | 15,033 | +0.00(+0.00%) |
Feb 06, 2018 | 24.42 | 24.43 | 24.27 | 24.32 | 8,692 | -0.11(-0.44%) |
Feb 05, 2018 | 24.38 | 24.38 | 24.38 | 24.42 | 12,998 | +0.11(+0.44%) |
Feb 02, 2018 | 24.35 | 24.53 | 24.25 | 24.32 | 17,786 | -0.09(-0.37%) |
Feb 01, 2018 | 24.42 | 24.37 | 24.41 | 2,851 | +0.03(+0.11%) | |
Jan 31, 2018 | 24.35 | 24.45 | 24.27 | 24.38 | 17,130 | +0.20(+0.82%) |
Jan 30, 2018 | 24.26 | 24.11 | 24.18 | 9,853 | -0.01(-0.04%) | |
Jan 29, 2018 | 24.20 | 24.27 | 24.19 | 24.19 | 12,315 | -0.06(-0.26%) |
Jan 26, 2018 | 24.23 | 24.33 | 24.23 | 24.25 | 7,731 | -0.01(-0.06%) |
Jan 25, 2018 | 24.25 | 24.91 | 24.16 | 24.27 | 25,128 | +0.19(+0.80%) |
Jan 24, 2018 | 24.05 | 24.16 | 24.05 | 24.07 | 11,160 | +0.19(+0.79%) |
Jan 23, 2018 | 23.96 | 24.06 | 23.89 | 23.89 | 16,882 | -0.09(-0.37%) |
Jan 22, 2018 | 23.98 | 24.07 | 23.98 | 23.98 | 12,987 | -0.07(-0.30%) |
Jan 19, 2018 | 24.16 | 24.16 | 24.02 | 24.05 | 11,825 | +0.06(+0.26%) |
Jan 18, 2018 | 24.07 | 24.07 | 23.82 | 23.98 | 8,043 | +0.13(+0.53%) |
Jan 17, 2018 | 23.98 | 23.98 | 23.86 | 23.86 | 13,159 | +0.10(+0.41%) |
Jan 16, 2018 | 23.96 | 23.96 | 23.62 | 23.76 | 8,065 | +0.22(+0.95%) |
Jan 12, 2018 | 23.54 | 23.54 | 23.54 | 0 | +0.03(+0.11%) | |
Jan 11, 2018 | 23.53 | 23.53 | 23.48 | 23.51 | 7,208 | +0.13(+0.54%) |
Jan 10, 2018 | 23.46 | 23.46 | 23.38 | 23.38 | 6,432 | -0.04(-0.19%) |
Jan 09, 2018 | 23.45 | 23.45 | 23.36 | 23.43 | 1,926 | -0.10(-0.42%) |
Jan 08, 2018 | 23.53 | 23.53 | 23.49 | 23.53 | 2,484 | +0.00(+0.00%) |
Jan 05, 2018 | 23.53 | 23.53 | 23.48 | 23.53 | 3,288 | +0.00(+0.00%) |
Jan 04, 2018 | 23.60 | 23.60 | 23.50 | 23.53 | 1,877 | -0.04(-0.19%) |
Jan 03, 2018 | 23.59 | 23.59 | 23.48 | 23.57 | 3,108 | +0.02(+0.08%) |