Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.87 | 23.87 | 23.68 | 23.81 | 7,780 | +0.15(+0.65%) |
Dec 28, 2018 | 23.75 | 23.77 | 23.59 | 23.65 | 27,452 | +0.12(+0.50%) |
Dec 27, 2018 | 23.30 | 23.54 | 23.17 | 23.54 | 16,571 | -0.19(-0.82%) |
Dec 26, 2018 | 23.28 | 23.73 | 23.08 | 23.73 | 59,576 | +0.64(+2.79%) |
Dec 24, 2018 | 23.40 | 23.49 | 23.09 | 23.09 | 19,672 | -0.46(-1.95%) |
Dec 21, 2018 | 23.66 | 23.74 | 23.50 | 23.55 | 38,011 | -0.07(-0.31%) |
Dec 20, 2018 | 23.85 | 23.91 | 23.59 | 23.62 | 18,525 | -0.37(-1.53%) |
Dec 19, 2018 | 24.29 | 24.36 | 23.90 | 23.99 | 78,115 | -0.24(-0.99%) |
Dec 18, 2018 | 24.24 | 24.24 | 24.20 | 24.23 | 493 | +0.11(+0.46%) |
Dec 17, 2018 | 24.36 | 24.36 | 24.11 | 24.11 | 67,732 | -0.39(-1.61%) |
Dec 14, 2018 | 24.59 | 24.59 | 24.50 | 24.51 | 7,943 | -0.23(-0.92%) |
Dec 13, 2018 | 24.84 | 24.84 | 24.66 | 24.74 | 5,073 | +0.00(+0.02%) |
Dec 12, 2018 | 24.67 | 24.79 | 24.67 | 24.73 | 4,450 | +0.41(+1.69%) |
Dec 11, 2018 | 24.46 | 24.46 | 24.26 | 24.32 | 3,177 | +0.08(+0.32%) |
Dec 10, 2018 | 24.17 | 24.29 | 23.98 | 24.24 | 57,406 | -0.01(-0.06%) |
Dec 07, 2018 | 24.64 | 24.65 | 24.19 | 24.26 | 7,048 | -0.28(-1.13%) |
Dec 06, 2018 | 24.40 | 24.54 | 24.23 | 24.54 | 11,955 | -0.53(-2.12%) |
Dec 04, 2018 | 25.42 | 25.43 | 25.07 | 25.07 | 1,118 | -0.58(-2.25%) |
Dec 03, 2018 | 25.74 | 25.74 | 25.62 | 25.64 | 3,591 | +0.29(+1.16%) |
Nov 30, 2018 | 25.31 | 25.35 | 25.29 | 25.35 | 2,237 | -0.09(-0.35%) |
Nov 29, 2018 | 25.46 | 25.46 | 25.38 | 25.44 | 9,101 | -0.10(-0.38%) |
Nov 28, 2018 | 25.40 | 25.54 | 25.27 | 25.54 | 2,485 | +0.23(+0.92%) |
Nov 27, 2018 | 25.29 | 25.33 | 25.23 | 25.30 | 4,522 | -0.06(-0.25%) |
Nov 26, 2018 | 25.25 | 25.39 | 25.25 | 25.37 | 1,426 | +0.35(+1.41%) |
Nov 23, 2018 | 24.90 | 25.01 | 24.90 | 25.01 | 1,342 | -0.04(-0.16%) |
Nov 21, 2018 | 25.05 | 25.05 | 25.05 | 0 | +0.21(+0.86%) | |
Nov 20, 2018 | 24.83 | 24.84 | 24.81 | 24.84 | 1,138 | -0.32(-1.28%) |
Nov 19, 2018 | 25.47 | 25.47 | 25.12 | 25.16 | 4,844 | -0.31(-1.23%) |
Nov 16, 2018 | 25.34 | 25.49 | 25.34 | 25.47 | 1,566 | -0.17(-0.66%) |
Nov 15, 2018 | 25.45 | 25.65 | 25.45 | 25.64 | 1,580 | -0.03(-0.10%) |
Nov 14, 2018 | 25.89 | 25.89 | 25.55 | 25.67 | 2,012 | -0.01(-0.03%) |
Nov 13, 2018 | 25.57 | 25.74 | 25.57 | 25.68 | 1,636 | +0.13(+0.52%) |
Nov 12, 2018 | 25.69 | 25.69 | 25.53 | 25.55 | 3,656 | -0.20(-0.76%) |
Nov 09, 2018 | 25.82 | 25.82 | 25.71 | 25.74 | 895 | -0.06(-0.24%) |
Nov 08, 2018 | 25.93 | 25.93 | 25.80 | 25.80 | 10,630 | -0.28(-1.06%) |
Nov 07, 2018 | 25.97 | 26.08 | 25.89 | 26.08 | 18,116 | +0.41(+1.60%) |
Nov 06, 2018 | 25.68 | 25.68 | 25.64 | 25.67 | 2,067 | -0.06(-0.24%) |
Nov 05, 2018 | 25.73 | 25.73 | 25.70 | 25.73 | 40,701 | +0.05(+0.21%) |
Nov 02, 2018 | 25.74 | 25.75 | 25.68 | 25.68 | 2,125 | +0.04(+0.16%) |
Nov 01, 2018 | 25.62 | 25.64 | 25.59 | 25.64 | 811 | +0.08(+0.30%) |
Oct 31, 2018 | 25.49 | 25.56 | 25.48 | 25.56 | 5,047 | +0.56(+2.25%) |
Oct 30, 2018 | 25.11 | 25.11 | 24.99 | 25.00 | 2,447 | +0.08(+0.32%) |
Oct 29, 2018 | 25.30 | 25.30 | 24.92 | 24.92 | 1,594 | +0.02(+0.07%) |
Oct 26, 2018 | 24.85 | 25.01 | 24.64 | 24.90 | 6,153 | -0.30(-1.18%) |
Oct 25, 2018 | 25.20 | 25.20 | 25.20 | 25.20 | 1,048 | +0.55(+2.22%) |
Oct 24, 2018 | 25.16 | 25.16 | 24.64 | 24.65 | 945 | -0.38(-1.50%) |
Oct 23, 2018 | 24.96 | 25.05 | 24.93 | 25.03 | 3,492 | -0.40(-1.59%) |
Oct 22, 2018 | 25.56 | 25.56 | 25.39 | 25.43 | 3,519 | -0.17(-0.66%) |
Oct 19, 2018 | 25.55 | 25.60 | 25.55 | 25.60 | 895 | +0.06(+0.24%) |
Oct 18, 2018 | 25.83 | 25.87 | 25.49 | 25.54 | 3,214 | -0.35(-1.34%) |
Oct 17, 2018 | 25.93 | 25.93 | 25.87 | 25.89 | 627 | -0.04(-0.17%) |
Oct 16, 2018 | 25.97 | 25.97 | 25.93 | 25.93 | 1,623 | +0.42(+1.65%) |
Oct 15, 2018 | 25.44 | 25.51 | 25.44 | 25.51 | 1,151 | +0.20(+0.78%) |
Oct 12, 2018 | 25.67 | 25.67 | 25.24 | 25.31 | 3,691 | -0.12(-0.46%) |
Oct 11, 2018 | 25.57 | 25.57 | 25.29 | 25.43 | 3,539 | -0.32(-1.25%) |
Oct 10, 2018 | 25.80 | 25.86 | 25.71 | 25.75 | 8,874 | -0.71(-2.67%) |
Oct 09, 2018 | 26.47 | 26.47 | 26.46 | 26.46 | 3,213 | +0.01(+0.03%) |
Oct 08, 2018 | 26.39 | 26.47 | 26.34 | 26.45 | 4,339 | -0.22(-0.84%) |
Oct 05, 2018 | 26.75 | 26.75 | 26.64 | 26.67 | 1,230 | -0.25(-0.92%) |
Oct 04, 2018 | 27.01 | 27.01 | 26.92 | 26.92 | 929 | -0.38(-1.40%) |
Oct 03, 2018 | 27.26 | 27.30 | 27.26 | 27.30 | 1,357 | +0.10(+0.38%) |
Oct 02, 2018 | 27.20 | 27.20 | 335 | +0.00(+0.00%) | ||
Oct 01, 2018 | 27.25 | 27.25 | 27.20 | 27.20 | 1,037 | +0.13(+0.46%) |
Sep 28, 2018 | 27.14 | 27.14 | 27.07 | 27.07 | 3,915 | -0.42(-1.51%) |
Sep 27, 2018 | 27.47 | 27.54 | 27.47 | 27.49 | 3,650 | +0.04(+0.15%) |
Sep 26, 2018 | 27.42 | 27.45 | 27.41 | 27.45 | 1,899 | +0.10(+0.36%) |
Sep 25, 2018 | 27.41 | 27.41 | 27.35 | 27.35 | 2,022 | +0.03(+0.10%) |
Sep 24, 2018 | 27.34 | 27.35 | 27.32 | 27.32 | 2,799 | -0.13(-0.49%) |
Sep 21, 2018 | 27.49 | 27.52 | 27.46 | 27.46 | 2,125 | +0.07(+0.26%) |
Sep 20, 2018 | 27.40 | 27.40 | 27.38 | 27.39 | 4,287 | +0.22(+0.82%) |
Sep 19, 2018 | 27.16 | 27.16 | 27.16 | 27.16 | 688 | +0.07(+0.26%) |
Sep 18, 2018 | 26.91 | 27.09 | 26.91 | 27.09 | 1,058 | +0.10(+0.38%) |
Sep 17, 2018 | 27.00 | 27.00 | 26.99 | 26.99 | 2,118 | +0.08(+0.28%) |
Sep 14, 2018 | 26.94 | 26.94 | 26.89 | 26.91 | 1,790 | +0.06(+0.23%) |
Sep 13, 2018 | 26.93 | 26.93 | 26.83 | 26.85 | 17,480 | +0.09(+0.33%) |
Sep 12, 2018 | 26.87 | 26.87 | 26.76 | 26.76 | 12,298 | +0.02(+0.07%) |
Sep 11, 2018 | 26.56 | 26.75 | 26.56 | 26.74 | 1,955 | +0.00(+0.00%) |
Sep 10, 2018 | 26.74 | 26.76 | 26.72 | 26.74 | 4,469 | +0.24(+0.91%) |
Sep 07, 2018 | 26.46 | 26.51 | 26.46 | 26.50 | 2,796 | -0.06(-0.24%) |
Sep 06, 2018 | 26.71 | 26.71 | 26.56 | 26.56 | 1,077 | -0.21(-0.77%) |
Sep 05, 2018 | 26.86 | 26.86 | 26.73 | 26.77 | 1,958 | -0.25(-0.93%) |
Sep 04, 2018 | 26.98 | 27.03 | 26.98 | 27.02 | 1,941 | -0.19(-0.69%) |
Aug 31, 2018 | 27.21 | 27.21 | 27.21 | 0 | -0.21(-0.78%) | |
Aug 30, 2018 | 27.53 | 27.53 | 27.41 | 27.42 | 6,221 | -0.25(-0.91%) |
Aug 29, 2018 | 27.65 | 27.67 | 27.65 | 27.67 | 4,287 | +0.09(+0.33%) |
Aug 28, 2018 | 27.71 | 27.71 | 27.57 | 27.58 | 12,188 | -0.08(-0.30%) |
Aug 27, 2018 | 27.57 | 27.67 | 27.57 | 27.67 | 6,521 | +0.27(+0.97%) |
Aug 24, 2018 | 27.40 | 27.40 | 27.40 | 27.40 | 671 | +0.09(+0.34%) |
Aug 23, 2018 | 27.34 | 27.40 | 27.31 | 27.31 | 1,843 | -0.04(-0.15%) |
Aug 22, 2018 | 27.33 | 27.35 | 27.33 | 27.35 | 2,405 | +0.02(+0.08%) |
Aug 21, 2018 | 27.40 | 27.40 | 27.32 | 27.32 | 1,134 | +0.20(+0.72%) |
Aug 20, 2018 | 27.20 | 27.22 | 27.13 | 27.13 | 1,176 | +0.05(+0.20%) |
Aug 17, 2018 | 27.00 | 27.07 | 26.96 | 27.07 | 4,251 | +0.07(+0.27%) |
Aug 16, 2018 | 26.98 | 27.06 | 26.98 | 27.00 | 5,518 | +0.13(+0.50%) |
Aug 15, 2018 | 26.99 | 26.99 | 26.82 | 26.87 | 3,291 | -0.49(-1.80%) |
Aug 14, 2018 | 27.29 | 27.38 | 27.20 | 27.36 | 1,756 | +0.10(+0.38%) |
Aug 13, 2018 | 27.29 | 27.29 | 27.24 | 27.26 | 1,599 | -0.04(-0.16%) |
Aug 10, 2018 | 27.39 | 27.39 | 27.29 | 27.30 | 3,915 | -0.48(-1.72%) |
Aug 09, 2018 | 27.77 | 27.78 | 27.77 | 27.78 | 769 | +0.03(+0.10%) |
Aug 08, 2018 | 27.78 | 27.78 | 27.74 | 27.75 | 1,047 | -0.06(-0.21%) |
Aug 07, 2018 | 27.86 | 27.89 | 27.81 | 27.81 | 3,142 | +0.12(+0.44%) |
Aug 06, 2018 | 27.67 | 27.72 | 27.61 | 27.69 | 11,342 | -0.03(-0.12%) |
Aug 03, 2018 | 27.69 | 27.72 | 27.69 | 27.72 | 895 | +0.07(+0.24%) |
Aug 02, 2018 | 27.53 | 27.66 | 27.53 | 27.66 | 1,315 | -0.09(-0.32%) |
Aug 01, 2018 | 27.82 | 27.82 | 27.73 | 27.74 | 2,407 | -0.18(-0.65%) |
Jul 31, 2018 | 27.92 | 27.98 | 27.92 | 27.92 | 1,509 | +0.12(+0.44%) |
Jul 30, 2018 | 27.80 | 27.80 | 27.80 | 27.80 | 2,315 | -0.13(-0.47%) |
Jul 27, 2018 | 27.93 | 27.93 | 27.93 | 27.93 | 223 | +0.11(+0.40%) |
Jul 26, 2018 | 27.83 | 27.83 | 27.82 | 27.82 | 688 | +0.05(+0.18%) |
Jul 25, 2018 | 27.62 | 27.80 | 27.56 | 27.77 | 37,287 | +0.15(+0.55%) |
Jul 24, 2018 | 27.70 | 27.74 | 27.60 | 27.62 | 13,184 | +0.21(+0.78%) |
Jul 23, 2018 | 27.44 | 27.44 | 27.39 | 27.41 | 4,192 | -0.16(-0.59%) |
Jul 19, 2018 | 27.57 | 27.57 | 27.57 | 21 | -0.13(-0.46%) | |
Jul 18, 2018 | 27.74 | 27.74 | 27.70 | 27.70 | 3,331 | +0.06(+0.23%) |
Jul 17, 2018 | 27.65 | 27.65 | 27.63 | 27.64 | 6,744 | +0.16(+0.57%) |
Jul 16, 2018 | 27.46 | 27.51 | 27.46 | 27.48 | 2,310 | +0.07(+0.27%) |
Jul 12, 2018 | 27.41 | 27.41 | 27.41 | 0 | -0.16(-0.58%) | |
Jul 10, 2018 | 27.56 | 27.56 | 27.56 | 26 | +0.16(+0.58%) | |
Jul 09, 2018 | 27.42 | 27.43 | 27.40 | 27.40 | 7,383 | +0.10(+0.36%) |
Jul 06, 2018 | 27.23 | 27.36 | 27.23 | 27.31 | 16,778 | +0.07(+0.26%) |
Jul 05, 2018 | 27.26 | 27.26 | 27.23 | 27.23 | 1,242 | +0.36(+1.33%) |
Jul 02, 2018 | 26.88 | 26.88 | 26.88 | 0 | -0.02(-0.07%) | |
Jun 29, 2018 | 27.08 | 26.90 | 26.90 | 8,191 | +0.02(+0.07%) | |
Jun 28, 2018 | 26.76 | 26.94 | 26.69 | 26.88 | 18,180 | -0.03(-0.13%) |
Jun 27, 2018 | 26.96 | 26.96 | 26.91 | 26.91 | 883 | -0.09(-0.34%) |
Jun 26, 2018 | 26.99 | 27.00 | 26.99 | 27.00 | 594 | +0.15(+0.57%) |
Jun 25, 2018 | 26.92 | 26.96 | 26.84 | 26.85 | 17,816 | -0.50(-1.83%) |
Jun 22, 2018 | 27.38 | 27.43 | 27.32 | 27.35 | 6,315 | +0.14(+0.53%) |
Jun 21, 2018 | 27.33 | 27.33 | 27.21 | 27.21 | 25,911 | -0.31(-1.14%) |
Jun 20, 2018 | 27.43 | 27.52 | 27.43 | 27.52 | 4,451 | +0.15(+0.56%) |
Jun 19, 2018 | 27.37 | 27.37 | 27.37 | 27.37 | 189 | -0.30(-1.07%) |
Jun 18, 2018 | 27.65 | 27.69 | 27.64 | 27.66 | 15,972 | -0.34(-1.20%) |
Jun 15, 2018 | 28.02 | 27.97 | 28.00 | 3,425 | -0.15(-0.54%) | |
Jun 14, 2018 | 27.98 | 28.17 | 27.98 | 28.15 | 1,295 | +0.38(+1.39%) |
Jun 13, 2018 | 27.85 | 27.85 | 27.76 | 27.77 | 2,091 | +0.04(+0.13%) |
Jun 12, 2018 | 27.82 | 27.82 | 27.73 | 27.73 | 983 | -0.10(-0.35%) |
Jun 11, 2018 | 27.68 | 27.87 | 27.68 | 27.83 | 3,589 | +0.27(+0.99%) |
Jun 08, 2018 | 27.54 | 27.58 | 27.52 | 27.55 | 1,398 | -0.02(-0.07%) |
Jun 07, 2018 | 27.57 | 27.57 | 27.57 | 27.57 | 336 | -0.02(-0.09%) |
Jun 06, 2018 | 27.61 | 27.60 | 2,052 | +0.09(+0.32%) | ||
Jun 05, 2018 | 27.74 | 27.74 | 27.51 | 27.51 | 2,950 | -0.11(-0.38%) |
Jun 04, 2018 | 27.68 | 27.68 | 27.61 | 27.61 | 955 | +0.12(+0.44%) |
Jun 01, 2018 | 27.55 | 27.55 | 27.49 | 27.49 | 1,541 | +0.26(+0.95%) |
May 31, 2018 | 27.32 | 27.32 | 27.24 | 27.24 | 571 | -0.14(-0.51%) |
May 30, 2018 | 27.32 | 27.48 | 27.31 | 27.38 | 33,304 | +0.27(+0.99%) |
May 29, 2018 | 27.25 | 27.34 | 27.10 | 27.11 | 23,628 | -0.65(-2.33%) |
May 25, 2018 | 27.76 | 27.76 | 27.76 | 0 | -0.12(-0.44%) | |
May 24, 2018 | 27.92 | 27.92 | 27.88 | 27.88 | 966 | -0.13(-0.47%) |
May 23, 2018 | 27.95 | 28.01 | 27.88 | 28.01 | 3,645 | -0.27(-0.96%) |
May 22, 2018 | 28.28 | 28.29 | 28.28 | 28.28 | 1,599 | +0.04(+0.12%) |
May 21, 2018 | 28.25 | 28.25 | 28.25 | 28.25 | 342 | +0.17(+0.61%) |
May 18, 2018 | 28.12 | 28.13 | 28.05 | 28.08 | 1,933 | -0.03(-0.09%) |
May 17, 2018 | 28.14 | 28.14 | 28.08 | 28.10 | 4,258 | +0.12(+0.42%) |
May 16, 2018 | 28.03 | 28.03 | 27.98 | 27.98 | 2,744 | -0.01(-0.03%) |
May 15, 2018 | 28.00 | 28.04 | 27.95 | 27.99 | 2,180 | -0.00(-0.01%) |
May 14, 2018 | 27.98 | 28.00 | 27.97 | 28.00 | 5,007 | -0.03(-0.10%) |
May 11, 2018 | 28.02 | 28.02 | 28.02 | 28.02 | 617 | +0.04(+0.14%) |
May 10, 2018 | 27.91 | 28.00 | 27.91 | 27.98 | 1,913 | +0.01(+0.03%) |
May 09, 2018 | 27.91 | 27.98 | 27.89 | 27.98 | 3,315 | +0.12(+0.43%) |
May 08, 2018 | 27.80 | 27.87 | 27.80 | 27.86 | 5,731 | -0.01(-0.05%) |
May 07, 2018 | 27.79 | 27.89 | 27.79 | 27.87 | 114,195 | +0.19(+0.67%) |
May 04, 2018 | 27.60 | 27.69 | 27.59 | 27.68 | 3,736 | +0.07(+0.25%) |
May 03, 2018 | 27.65 | 27.65 | 27.49 | 27.61 | 5,478 | -0.05(-0.19%) |
May 02, 2018 | 27.61 | 27.69 | 27.56 | 27.67 | 172,361 | +0.31(+1.13%) |
May 01, 2018 | 27.43 | 27.44 | 27.22 | 27.36 | 5,839 | +0.04(+0.13%) |
Apr 30, 2018 | 27.35 | 27.40 | 27.30 | 27.32 | 4,708 | +0.03(+0.10%) |
Apr 27, 2018 | 27.33 | 27.33 | 27.30 | 27.30 | 2,391 | +0.04(+0.13%) |
Apr 26, 2018 | 27.13 | 27.28 | 27.07 | 27.26 | 8,585 | +0.24(+0.88%) |
Apr 25, 2018 | 26.94 | 27.03 | 26.88 | 27.03 | 4,711 | +0.08(+0.31%) |
Apr 24, 2018 | 27.19 | 27.19 | 26.94 | 26.94 | 9,000 | -0.27(-1.00%) |
Apr 23, 2018 | 27.15 | 27.21 | 27.15 | 27.21 | 4,436 | +0.11(+0.42%) |
Apr 20, 2018 | 27.14 | 27.14 | 27.06 | 27.10 | 55,752 | -0.00(-0.02%) |
Apr 19, 2018 | 27.13 | 27.13 | 27.07 | 27.11 | 3,149 | -0.02(-0.08%) |
Apr 18, 2018 | 27.11 | 27.14 | 27.11 | 27.13 | 3,261 | +0.10(+0.36%) |
Apr 17, 2018 | 26.99 | 27.06 | 26.97 | 27.03 | 5,648 | +0.22(+0.80%) |
Apr 16, 2018 | 26.81 | 26.81 | 26.75 | 26.81 | 2,280 | +0.06(+0.24%) |
Apr 13, 2018 | 26.88 | 26.88 | 26.75 | 26.75 | 2,805 | +0.01(+0.02%) |
Apr 12, 2018 | 26.74 | 26.75 | 26.71 | 26.75 | 5,700 | +0.22(+0.83%) |
Apr 11, 2018 | 26.59 | 26.64 | 26.52 | 26.52 | 2,669 | -0.18(-0.66%) |
Apr 10, 2018 | 26.67 | 26.72 | 26.65 | 26.70 | 4,190 | +0.16(+0.60%) |
Apr 09, 2018 | 26.48 | 26.60 | 26.45 | 26.54 | 4,986 | +0.24(+0.90%) |
Apr 06, 2018 | 26.52 | 26.57 | 26.26 | 26.30 | 115,063 | -0.21(-0.80%) |
Apr 05, 2018 | 26.47 | 26.56 | 26.46 | 26.52 | 4,261 | +0.44(+1.68%) |
Apr 04, 2018 | 25.88 | 26.08 | 25.88 | 26.08 | 2,194 | -0.06(-0.23%) |
Apr 03, 2018 | 26.05 | 26.14 | 26.05 | 26.14 | 644 | +0.37(+1.43%) |
Apr 02, 2018 | 26.07 | 26.07 | 25.74 | 25.77 | 7,587 | -0.50(-1.91%) |
Mar 29, 2018 | 26.27 | 26.27 | 26.27 | 0 | +0.29(+1.10%) | |
Mar 28, 2018 | 25.87 | 26.10 | 25.80 | 25.98 | 8,125 | +0.38(+1.49%) |
Mar 27, 2018 | 25.98 | 25.98 | 25.60 | 25.60 | 9,524 | -0.19(-0.75%) |
Mar 26, 2018 | 25.86 | 25.86 | 25.52 | 25.79 | 31,122 | +0.23(+0.89%) |
Mar 23, 2018 | 25.91 | 25.91 | 25.57 | 25.57 | 8,421 | -0.31(-1.19%) |
Mar 22, 2018 | 26.06 | 26.11 | 25.87 | 25.87 | 80,428 | -0.49(-1.86%) |
Mar 21, 2018 | 26.45 | 26.49 | 26.36 | 26.36 | 2,421 | -0.20(-0.74%) |
Mar 20, 2018 | 26.50 | 26.56 | 26.49 | 26.56 | 5,919 | +0.20(+0.77%) |
Mar 19, 2018 | 26.55 | 26.55 | 26.36 | 26.36 | 4,627 | -0.27(-1.02%) |
Mar 16, 2018 | 26.68 | 26.70 | 26.63 | 26.63 | 8,969 | +0.07(+0.27%) |
Mar 15, 2018 | 26.46 | 26.56 | 26.46 | 26.56 | 658 | +0.11(+0.43%) |
Mar 14, 2018 | 26.60 | 26.60 | 26.40 | 26.45 | 8,366 | +0.03(+0.12%) |
Mar 13, 2018 | 26.64 | 26.64 | 26.41 | 26.41 | 563 | -0.28(-1.05%) |
Mar 12, 2018 | 26.74 | 26.74 | 26.66 | 26.70 | 3,423 | +0.02(+0.08%) |
Mar 09, 2018 | 26.58 | 26.67 | 26.58 | 26.67 | 7,945 | +0.17(+0.63%) |
Mar 08, 2018 | 26.50 | 26.58 | 26.50 | 26.51 | 2,835 | +0.19(+0.73%) |
Mar 07, 2018 | 26.31 | 26.31 | 13,428 | +0.14(+0.54%) | ||
Mar 06, 2018 | 26.20 | 26.20 | 26.11 | 26.17 | 4,789 | +0.08(+0.30%) |
Mar 05, 2018 | 25.83 | 26.11 | 25.83 | 26.09 | 31,603 | +0.14(+0.54%) |
Mar 02, 2018 | 25.83 | 25.95 | 25.79 | 25.95 | 2,738 | -0.15(-0.57%) |
Mar 01, 2018 | 26.40 | 26.47 | 26.03 | 26.10 | 12,461 | -0.52(-1.95%) |
Feb 28, 2018 | 26.78 | 26.80 | 26.60 | 26.62 | 19,923 | -0.06(-0.24%) |
Feb 27, 2018 | 26.80 | 26.82 | 26.67 | 26.68 | 4,362 | -0.21(-0.78%) |
Feb 26, 2018 | 26.82 | 26.91 | 26.82 | 26.89 | 2,880 | +0.22(+0.84%) |
Feb 23, 2018 | 26.65 | 26.67 | 26.65 | 26.67 | 1,073 | +0.12(+0.45%) |
Feb 22, 2018 | 26.55 | 8,178 | -0.03(-0.11%) | |||
Feb 21, 2018 | 26.60 | 26.71 | 26.58 | 26.58 | 3,320 | -0.00(-0.00%) |
Feb 20, 2018 | 26.58 | 26.65 | 26.58 | 26.58 | 2,376 | -0.00(-0.01%) |
Feb 16, 2018 | 26.59 | 26.59 | 26.59 | 0 | +0.25(+0.97%) | |
Feb 15, 2018 | 26.39 | 26.39 | 26.29 | 26.33 | 41,646 | +0.05(+0.20%) |
Feb 14, 2018 | 26.17 | 26.31 | 26.17 | 26.28 | 6,258 | +0.28(+1.06%) |
Feb 13, 2018 | 25.96 | 26.00 | 25.87 | 26.00 | 12,034 | -0.20(-0.77%) |
Feb 12, 2018 | 26.06 | 26.20 | 26.06 | 26.20 | 1,871 | +0.26(+1.00%) |
Feb 09, 2018 | 25.90 | 25.97 | 25.34 | 25.94 | 53,588 | +0.11(+0.41%) |
Feb 08, 2018 | 26.40 | 26.40 | 25.82 | 25.84 | 31,282 | -0.71(-2.67%) |
Feb 07, 2018 | 26.39 | 26.64 | 26.39 | 26.55 | 17,756 | -0.19(-0.70%) |
Feb 06, 2018 | 26.08 | 26.74 | 26.08 | 26.74 | 28,892 | +0.40(+1.54%) |
Feb 05, 2018 | 26.73 | 26.77 | 26.33 | 26.33 | 17,784 | -0.53(-1.96%) |
Feb 02, 2018 | 27.23 | 27.23 | 26.86 | 26.86 | 28,744 | -0.58(-2.12%) |
Feb 01, 2018 | 27.50 | 27.51 | 27.44 | 27.44 | 3,222 | -0.23(-0.83%) |
Jan 31, 2018 | 27.62 | 27.67 | 27.60 | 27.67 | 41,507 | +0.09(+0.32%) |
Jan 30, 2018 | 27.61 | 27.65 | 27.61 | 27.58 | 31,314 | -0.26(-0.92%) |
Jan 29, 2018 | 27.89 | 27.89 | 27.83 | 27.83 | 4,559 | -0.18(-0.63%) |
Jan 26, 2018 | 27.91 | 28.01 | 27.90 | 28.01 | 10,875 | +0.21(+0.76%) |
Jan 25, 2018 | 27.75 | 27.85 | 27.75 | 27.80 | 3,291 | -0.10(-0.35%) |
Jan 24, 2018 | 28.03 | 28.03 | 27.83 | 27.90 | 9,759 | -0.22(-0.78%) |
Jan 23, 2018 | 28.05 | 28.12 | 28.05 | 28.12 | 10,067 | +0.07(+0.25%) |
Jan 22, 2018 | 28.05 | 28.05 | 28.03 | 28.05 | 4,832 | +0.06(+0.22%) |
Jan 19, 2018 | 27.94 | 27.99 | 27.91 | 27.99 | 8,402 | +0.24(+0.86%) |
Jan 18, 2018 | 27.71 | 27.75 | 27.67 | 27.75 | 2,150 | -0.01(-0.03%) |
Jan 17, 2018 | 27.66 | 27.77 | 27.66 | 27.76 | 7,071 | +0.22(+0.79%) |
Jan 16, 2018 | 27.75 | 27.80 | 27.51 | 27.54 | 7,817 | -0.09(-0.31%) |
Jan 12, 2018 | 27.62 | 27.62 | 27.62 | 0 | +0.01(+0.03%) | |
Jan 11, 2018 | 27.54 | 27.61 | 27.54 | 27.61 | 16,299 | +0.04(+0.13%) |
Jan 10, 2018 | 27.54 | 27.58 | 11,157 | -0.15(-0.54%) | ||
Jan 09, 2018 | 27.74 | 27.76 | 27.67 | 27.73 | 10,621 | +0.12(+0.45%) |
Jan 08, 2018 | 27.61 | 27.63 | 27.59 | 27.61 | 13,188 | +0.07(+0.26%) |
Jan 05, 2018 | 27.50 | 27.54 | 27.48 | 27.54 | 18,643 | +0.29(+1.07%) |
Jan 04, 2018 | 27.27 | 27.27 | 27.23 | 27.25 | 2,437 | +0.32(+1.18%) |
Jan 03, 2018 | 26.77 | 26.93 | 26.77 | 26.93 | 6,131 | +0.24(+0.89%) |