Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.08 | 23.19 | 22.93 | 23.00 | 1,526,669 | +0.06(+0.26%) |
Dec 28, 2018 | 23.04 | 23.08 | 22.88 | 22.94 | 1,614,341 | +0.06(+0.26%) |
Dec 27, 2018 | 22.54 | 22.90 | 22.32 | 22.88 | 1,303,254 | -0.02(-0.07%) |
Dec 26, 2018 | 22.56 | 22.90 | 22.26 | 22.90 | 1,246,948 | +0.38(+1.68%) |
Dec 24, 2018 | 22.83 | 23.00 | 22.50 | 22.52 | 1,294,084 | -0.14(-0.61%) |
Dec 21, 2018 | 22.94 | 23.08 | 22.59 | 22.66 | 1,269,718 | -0.37(-1.60%) |
Dec 20, 2018 | 23.22 | 23.31 | 23.00 | 23.03 | 8,523,980 | -0.26(-1.10%) |
Dec 19, 2018 | 23.59 | 23.82 | 23.18 | 23.29 | 803,480 | -0.03(-0.15%) |
Dec 18, 2018 | 23.43 | 23.48 | 23.27 | 23.32 | 1,235,519 | -0.18(-0.77%) |
Dec 17, 2018 | 23.70 | 23.74 | 23.41 | 23.50 | 5,860,594 | -0.03(-0.14%) |
Dec 14, 2018 | 23.49 | 23.64 | 23.49 | 23.54 | 3,395,636 | -0.21(-0.89%) |
Dec 13, 2018 | 23.86 | 23.88 | 23.70 | 23.75 | 686,504 | +0.19(+0.79%) |
Dec 12, 2018 | 23.49 | 23.70 | 23.47 | 23.56 | 413,318 | +0.50(+2.15%) |
Dec 11, 2018 | 23.27 | 23.31 | 22.95 | 23.06 | 715,488 | -0.03(-0.15%) |
Dec 10, 2018 | 23.23 | 23.26 | 22.89 | 23.10 | 822,138 | -0.24(-1.05%) |
Dec 07, 2018 | 23.58 | 23.65 | 23.28 | 23.34 | 632,702 | -0.22(-0.93%) |
Dec 06, 2018 | 23.38 | 23.57 | 23.17 | 23.56 | 1,092,200 | -0.03(-0.11%) |
Dec 04, 2018 | 24.17 | 24.22 | 23.53 | 23.59 | 580,194 | -0.72(-2.98%) |
Dec 03, 2018 | 24.29 | 24.33 | 24.22 | 24.31 | 1,000,769 | +0.32(+1.33%) |
Nov 30, 2018 | 24.01 | 24.02 | 23.88 | 23.99 | 515,807 | -0.18(-0.73%) |
Nov 29, 2018 | 24.10 | 24.20 | 24.07 | 24.17 | 490,693 | -0.24(-1.00%) |
Nov 28, 2018 | 24.02 | 24.44 | 23.90 | 24.41 | 957,382 | +0.39(+1.61%) |
Nov 27, 2018 | 23.87 | 24.02 | 23.80 | 24.02 | 2,877,873 | -0.06(-0.24%) |
Nov 26, 2018 | 23.99 | 24.12 | 23.98 | 24.08 | 1,571,663 | +0.56(+2.36%) |
Nov 23, 2018 | 23.49 | 23.59 | 23.49 | 23.53 | 186,626 | -0.19(-0.82%) |
Nov 21, 2018 | 23.72 | 23.72 | 23.72 | 0 | +0.19(+0.82%) | |
Nov 20, 2018 | 23.65 | 23.70 | 23.45 | 23.53 | 508,092 | -0.51(-2.14%) |
Nov 19, 2018 | 24.22 | 24.22 | 23.98 | 24.04 | 508,853 | -0.18(-0.73%) |
Nov 16, 2018 | 24.08 | 24.23 | 24.02 | 24.22 | 950,478 | +0.01(+0.03%) |
Nov 15, 2018 | 23.92 | 24.27 | 23.83 | 24.21 | 1,019,189 | +0.01(+0.03%) |
Nov 14, 2018 | 24.20 | 24.26 | 23.92 | 24.20 | 11,197,014 | +0.25(+1.05%) |
Nov 13, 2018 | 23.92 | 24.14 | 23.88 | 23.95 | 686,351 | +0.24(+1.03%) |
Nov 12, 2018 | 23.96 | 23.96 | 23.70 | 23.70 | 323,453 | -0.57(-2.36%) |
Nov 09, 2018 | 24.12 | 24.29 | 24.02 | 24.28 | 1,102,536 | +0.12(+0.49%) |
Nov 08, 2018 | 24.48 | 24.52 | 24.14 | 24.16 | 695,073 | -0.35(-1.41%) |
Nov 07, 2018 | 24.48 | 24.53 | 24.41 | 24.50 | 577,637 | +0.21(+0.87%) |
Nov 06, 2018 | 23.82 | 24.33 | 23.80 | 24.29 | 1,251,543 | +0.45(+1.87%) |
Nov 05, 2018 | 23.95 | 24.00 | 23.77 | 23.85 | 480,358 | -0.03(-0.14%) |
Nov 02, 2018 | 23.96 | 23.97 | 23.71 | 23.88 | 479,100 | +0.15(+0.64%) |
Nov 01, 2018 | 23.68 | 23.75 | 23.59 | 23.73 | 479,531 | +0.42(+1.81%) |
Oct 31, 2018 | 23.38 | 23.49 | 23.28 | 23.31 | 753,003 | +0.02(+0.07%) |
Oct 30, 2018 | 23.22 | 23.32 | 23.13 | 23.29 | 573,961 | +0.13(+0.58%) |
Oct 29, 2018 | 23.35 | 23.44 | 22.98 | 23.16 | 831,291 | +0.09(+0.40%) |
Oct 26, 2018 | 22.84 | 23.18 | 22.73 | 23.06 | 1,242,476 | +0.05(+0.22%) |
Oct 25, 2018 | 22.99 | 23.17 | 22.92 | 23.01 | 921,716 | +0.29(+1.30%) |
Oct 24, 2018 | 23.15 | 23.15 | 22.72 | 22.72 | 845,570 | -0.66(-2.81%) |
Oct 23, 2018 | 23.25 | 23.47 | 23.11 | 23.38 | 1,087,072 | +0.01(+0.04%) |
Oct 22, 2018 | 23.54 | 23.59 | 23.34 | 23.37 | 573,625 | -0.40(-1.70%) |
Oct 19, 2018 | 23.62 | 23.87 | 23.59 | 23.77 | 560,474 | +0.40(+1.69%) |
Oct 18, 2018 | 23.79 | 23.86 | 23.31 | 23.38 | 883,043 | -0.65(-2.70%) |
Oct 17, 2018 | 24.10 | 24.16 | 23.96 | 24.02 | 392,836 | -0.32(-1.31%) |
Oct 16, 2018 | 24.34 | 24.37 | 24.28 | 24.34 | 606,852 | +0.40(+1.69%) |
Oct 15, 2018 | 23.83 | 24.02 | 23.81 | 23.94 | 491,239 | +0.12(+0.49%) |
Oct 12, 2018 | 24.02 | 24.03 | 23.60 | 23.82 | 868,035 | -0.20(-0.84%) |
Oct 11, 2018 | 24.40 | 24.42 | 23.92 | 24.02 | 1,555,765 | -0.24(-1.01%) |
Oct 10, 2018 | 24.62 | 24.63 | 24.25 | 24.27 | 995,930 | -0.32(-1.30%) |
Oct 09, 2018 | 24.47 | 24.67 | 24.43 | 24.59 | 600,546 | +0.02(+0.07%) |
Oct 08, 2018 | 24.38 | 24.58 | 24.35 | 24.57 | 585,592 | +0.03(+0.10%) |
Oct 05, 2018 | 24.60 | 24.63 | 24.45 | 24.55 | 474,348 | -0.15(-0.61%) |
Oct 04, 2018 | 24.82 | 24.85 | 24.57 | 24.70 | 546,009 | -0.08(-0.34%) |
Oct 03, 2018 | 24.93 | 24.98 | 24.77 | 24.78 | 752,409 | +0.09(+0.38%) |
Oct 02, 2018 | 24.74 | 24.77 | 24.62 | 24.69 | 438,146 | -0.24(-0.95%) |
Oct 01, 2018 | 25.14 | 25.17 | 24.90 | 24.93 | 376,352 | +0.00(+0.00%) |
Sep 28, 2018 | 24.92 | 25.12 | 24.87 | 24.93 | 2,872,463 | -0.54(-2.12%) |
Sep 27, 2018 | 25.55 | 25.67 | 25.45 | 25.46 | 400,384 | -0.22(-0.85%) |
Sep 26, 2018 | 25.67 | 25.88 | 25.63 | 25.68 | 788,428 | -0.05(-0.20%) |
Sep 25, 2018 | 25.82 | 25.84 | 25.70 | 25.73 | 372,035 | +0.01(+0.03%) |
Sep 24, 2018 | 25.99 | 25.99 | 25.72 | 25.73 | 284,724 | -0.24(-0.91%) |
Sep 21, 2018 | 25.88 | 25.99 | 25.88 | 25.96 | 887,636 | -0.19(-0.71%) |
Sep 20, 2018 | 26.03 | 26.20 | 25.93 | 26.15 | 5,492,225 | +0.58(+2.27%) |
Sep 19, 2018 | 25.44 | 25.57 | 25.43 | 25.57 | 913,042 | +0.18(+0.70%) |
Sep 18, 2018 | 25.35 | 25.44 | 25.35 | 25.39 | 376,751 | +0.19(+0.73%) |
Sep 17, 2018 | 25.30 | 25.36 | 25.19 | 25.20 | 294,365 | +0.20(+0.81%) |
Sep 14, 2018 | 25.03 | 25.12 | 24.94 | 25.00 | 522,222 | -0.08(-0.30%) |
Sep 13, 2018 | 25.16 | 25.24 | 25.03 | 25.08 | 364,562 | +0.30(+1.22%) |
Sep 12, 2018 | 24.71 | 24.87 | 24.69 | 24.77 | 462,132 | -0.05(-0.20%) |
Sep 11, 2018 | 24.60 | 24.83 | 24.59 | 24.82 | 504,344 | +0.02(+0.07%) |
Sep 10, 2018 | 24.85 | 24.88 | 24.77 | 24.81 | 1,094,419 | +0.45(+1.83%) |
Sep 07, 2018 | 24.34 | 24.47 | 24.29 | 24.36 | 677,963 | -0.36(-1.46%) |
Sep 06, 2018 | 24.84 | 24.94 | 24.65 | 24.72 | 974,930 | -0.26(-1.04%) |
Sep 05, 2018 | 25.07 | 25.11 | 24.92 | 24.98 | 517,778 | -0.08(-0.30%) |
Sep 04, 2018 | 24.78 | 25.06 | 24.74 | 25.06 | 820,526 | +0.04(+0.17%) |
Aug 31, 2018 | 25.02 | 25.02 | 25.02 | 0 | -0.32(-1.26%) | |
Aug 30, 2018 | 25.38 | 25.41 | 25.29 | 25.34 | 390,837 | -0.40(-1.57%) |
Aug 29, 2018 | 25.51 | 25.75 | 25.50 | 25.74 | 447,321 | +0.02(+0.07%) |
Aug 28, 2018 | 25.90 | 25.90 | 25.73 | 25.73 | 323,384 | -0.09(-0.36%) |
Aug 27, 2018 | 25.66 | 25.83 | 25.66 | 25.82 | 425,251 | +0.32(+1.25%) |
Aug 24, 2018 | 25.47 | 25.57 | 25.43 | 25.50 | 319,677 | +0.26(+1.03%) |
Aug 23, 2018 | 25.30 | 25.41 | 25.22 | 25.24 | 438,322 | -0.24(-0.93%) |
Aug 22, 2018 | 25.42 | 25.50 | 25.41 | 25.47 | 320,448 | +0.15(+0.60%) |
Aug 21, 2018 | 25.29 | 25.42 | 25.22 | 25.32 | 491,166 | +0.48(+1.93%) |
Aug 20, 2018 | 24.78 | 24.90 | 24.77 | 24.84 | 319,732 | +0.10(+0.41%) |
Aug 17, 2018 | 24.55 | 24.77 | 24.52 | 24.74 | 436,096 | +0.17(+0.69%) |
Aug 16, 2018 | 24.58 | 24.74 | 24.55 | 24.57 | 1,244,344 | +0.13(+0.52%) |
Aug 15, 2018 | 24.38 | 24.49 | 24.24 | 24.45 | 835,290 | -0.46(-1.86%) |
Aug 14, 2018 | 24.88 | 24.94 | 24.77 | 24.91 | 435,732 | +0.00(+0.00%) |
Aug 13, 2018 | 24.97 | 25.08 | 24.88 | 24.91 | 726,550 | -0.19(-0.74%) |
Aug 10, 2018 | 25.19 | 25.25 | 25.04 | 25.09 | 1,505,251 | -0.78(-3.03%) |
Aug 09, 2018 | 25.98 | 26.04 | 25.85 | 25.88 | 350,471 | -0.24(-0.90%) |
Aug 08, 2018 | 26.01 | 26.15 | 25.94 | 26.11 | 226,612 | -0.02(-0.06%) |
Aug 07, 2018 | 26.20 | 26.23 | 26.12 | 26.13 | 432,455 | +0.21(+0.81%) |
Aug 06, 2018 | 25.92 | 25.97 | 25.83 | 25.92 | 525,462 | -0.15(-0.58%) |
Aug 03, 2018 | 25.98 | 26.10 | 25.93 | 26.07 | 555,129 | +0.02(+0.06%) |
Aug 02, 2018 | 25.94 | 26.08 | 25.88 | 26.05 | 775,957 | -0.28(-1.06%) |
Aug 01, 2018 | 26.44 | 26.48 | 26.31 | 26.33 | 495,387 | -0.24(-0.92%) |
Jul 31, 2018 | 26.79 | 26.79 | 26.52 | 26.58 | 862,833 | +0.04(+0.16%) |
Jul 30, 2018 | 26.51 | 26.65 | 26.51 | 26.53 | 1,240,039 | +0.20(+0.77%) |
Jul 27, 2018 | 26.34 | 26.43 | 26.29 | 26.33 | 562,613 | +0.22(+0.84%) |
Jul 26, 2018 | 26.25 | 26.26 | 26.10 | 26.11 | 594,620 | -0.23(-0.86%) |
Jul 25, 2018 | 26.17 | 26.39 | 26.01 | 26.34 | 714,511 | +0.15(+0.58%) |
Jul 24, 2018 | 26.32 | 26.40 | 26.16 | 26.19 | 622,864 | -0.01(-0.03%) |
Jul 23, 2018 | 26.12 | 26.21 | 26.10 | 26.20 | 388,198 | +0.07(+0.26%) |
Jul 20, 2018 | 25.98 | 26.19 | 25.98 | 26.13 | 962,063 | +0.17(+0.65%) |
Jul 19, 2018 | 25.82 | 26.03 | 25.78 | 25.96 | 756,203 | -0.04(-0.16%) |
Jul 18, 2018 | 25.94 | 26.07 | 25.91 | 26.00 | 839,047 | -0.06(-0.23%) |
Jul 17, 2018 | 25.95 | 26.12 | 25.93 | 26.06 | 13,397,230 | -0.11(-0.42%) |
Jul 16, 2018 | 26.14 | 26.28 | 26.10 | 26.17 | 422,376 | +0.09(+0.36%) |
Jul 13, 2018 | 26.04 | 26.10 | 25.96 | 26.08 | 450,897 | -0.14(-0.55%) |
Jul 12, 2018 | 26.12 | 26.26 | 26.09 | 26.22 | 417,127 | +0.13(+0.48%) |
Jul 11, 2018 | 26.33 | 26.38 | 26.01 | 26.10 | 1,002,999 | -0.57(-2.15%) |
Jul 10, 2018 | 26.57 | 26.68 | 26.54 | 26.67 | 749,503 | -0.12(-0.44%) |
Jul 09, 2018 | 26.82 | 26.91 | 26.75 | 26.79 | 792,078 | +0.15(+0.57%) |
Jul 06, 2018 | 26.52 | 26.69 | 26.50 | 26.63 | 1,149,576 | +0.18(+0.67%) |
Jul 05, 2018 | 26.43 | 26.51 | 26.38 | 26.46 | 1,140,369 | +0.82(+3.18%) |
Jul 03, 2018 | 25.64 | 25.64 | 25.64 | 0 | +0.19(+0.73%) | |
Jul 02, 2018 | 25.30 | 25.48 | 25.28 | 25.46 | 820,075 | -0.09(-0.36%) |
Jun 29, 2018 | 25.77 | 25.52 | 25.55 | 1,094,363 | +0.20(+0.80%) | |
Jun 28, 2018 | 25.35 | 25.39 | 25.21 | 25.35 | 858,683 | +0.13(+0.50%) |
Jun 27, 2018 | 25.50 | 25.67 | 25.20 | 25.22 | 2,936,714 | -0.35(-1.35%) |
Jun 26, 2018 | 25.67 | 25.68 | 25.50 | 25.57 | 822,808 | -0.03(-0.10%) |
Jun 25, 2018 | 25.73 | 25.79 | 25.52 | 25.59 | 1,067,914 | -0.23(-0.88%) |
Jun 22, 2018 | 25.88 | 25.94 | 25.73 | 25.82 | 456,250 | +0.27(+1.05%) |
Jun 21, 2018 | 25.65 | 25.67 | 25.47 | 25.55 | 603,389 | -0.24(-0.95%) |
Jun 20, 2018 | 25.99 | 25.99 | 25.75 | 25.79 | 961,915 | -0.03(-0.13%) |
Jun 19, 2018 | 25.57 | 25.84 | 25.50 | 25.83 | 1,249,412 | +0.09(+0.36%) |
Jun 18, 2018 | 25.67 | 25.78 | 25.61 | 25.73 | 1,640,798 | -0.26(-0.99%) |
Jun 15, 2018 | 26.02 | 26.21 | 25.99 | 638,166 | -0.22(-0.85%) | |
Jun 14, 2018 | 26.26 | 26.37 | 26.21 | 26.21 | 734,246 | -0.23(-0.88%) |
Jun 13, 2018 | 26.49 | 26.54 | 26.34 | 26.45 | 675,514 | +0.00(+0.00%) |
Jun 12, 2018 | 26.69 | 26.70 | 26.42 | 26.45 | 857,946 | -0.09(-0.34%) |
Jun 11, 2018 | 26.40 | 26.66 | 26.36 | 26.54 | 1,981,746 | +0.40(+1.52%) |
Jun 08, 2018 | 26.08 | 26.16 | 25.98 | 26.14 | 1,258,352 | -0.07(-0.25%) |
Jun 07, 2018 | 26.41 | 26.47 | 26.16 | 26.21 | 3,806,775 | -0.01(-0.03%) |
Jun 06, 2018 | 26.23 | 26.21 | 2,955,110 | +0.57(+2.23%) | ||
Jun 05, 2018 | 25.82 | 25.89 | 25.62 | 25.64 | 5,028,790 | -0.20(-0.77%) |
Jun 04, 2018 | 25.99 | 26.02 | 25.82 | 25.84 | 716,379 | +0.25(+0.97%) |
Jun 01, 2018 | 25.64 | 25.68 | 25.37 | 25.59 | 1,029,595 | +0.30(+1.18%) |
May 31, 2018 | 25.20 | 25.38 | 24.94 | 25.29 | 3,926,566 | -0.11(-0.42%) |
May 30, 2018 | 25.28 | 25.51 | 25.14 | 25.40 | 4,025,983 | +0.68(+2.75%) |
May 29, 2018 | 25.00 | 25.20 | 24.56 | 24.72 | 5,240,633 | -1.43(-5.48%) |
May 25, 2018 | 26.16 | 26.16 | 26.16 | 0 | -0.68(-2.53%) | |
May 24, 2018 | 26.84 | 26.88 | 26.67 | 26.84 | 1,008,084 | -0.06(-0.22%) |
May 23, 2018 | 26.83 | 26.92 | 26.75 | 26.89 | 2,268,481 | -0.41(-1.52%) |
May 22, 2018 | 27.34 | 27.40 | 27.27 | 27.31 | 555,234 | +0.18(+0.67%) |
May 21, 2018 | 27.18 | 27.20 | 27.03 | 27.13 | 576,738 | -0.09(-0.34%) |
May 18, 2018 | 27.28 | 27.31 | 27.17 | 27.22 | 495,726 | -0.31(-1.11%) |
May 17, 2018 | 27.53 | 27.60 | 27.49 | 27.52 | 1,295,945 | +0.11(+0.39%) |
May 16, 2018 | 27.36 | 27.46 | 27.28 | 27.42 | 1,374,382 | -0.36(-1.31%) |
May 15, 2018 | 27.73 | 27.86 | 27.62 | 27.78 | 866,714 | -0.31(-1.09%) |
May 14, 2018 | 28.15 | 28.21 | 28.07 | 28.09 | 380,027 | -0.05(-0.18%) |
May 11, 2018 | 28.12 | 28.20 | 28.10 | 28.14 | 840,062 | +0.07(+0.27%) |
May 10, 2018 | 27.91 | 28.07 | 27.86 | 28.06 | 384,409 | +0.23(+0.83%) |
May 09, 2018 | 27.74 | 27.88 | 27.73 | 27.83 | 951,262 | +0.17(+0.63%) |
May 08, 2018 | 27.52 | 27.69 | 27.49 | 27.66 | 838,601 | -0.02(-0.09%) |
May 07, 2018 | 27.70 | 27.78 | 27.64 | 27.68 | 528,521 | -0.05(-0.18%) |
May 04, 2018 | 27.43 | 27.81 | 27.43 | 27.73 | 1,502,919 | +0.07(+0.27%) |
May 03, 2018 | 27.69 | 27.72 | 27.48 | 27.66 | 1,006,670 | +0.07(+0.24%) |
May 02, 2018 | 27.78 | 27.80 | 27.57 | 27.59 | 823,090 | +0.20(+0.73%) |
May 01, 2018 | 27.57 | 27.60 | 27.25 | 27.39 | 402,434 | -0.18(-0.66%) |
Apr 30, 2018 | 27.62 | 27.75 | 27.56 | 27.57 | 1,024,744 | -0.07(-0.24%) |
Apr 27, 2018 | 27.61 | 27.67 | 27.49 | 27.64 | 358,321 | +0.12(+0.45%) |
Apr 26, 2018 | 27.62 | 27.62 | 27.44 | 27.52 | 612,559 | -0.04(-0.15%) |
Apr 25, 2018 | 27.44 | 27.57 | 27.43 | 27.56 | 658,731 | +0.02(+0.06%) |
Apr 24, 2018 | 27.69 | 27.75 | 27.46 | 27.54 | 935,652 | -0.32(-1.16%) |
Apr 23, 2018 | 27.86 | 27.91 | 27.77 | 27.86 | 490,225 | -0.01(-0.03%) |
Apr 20, 2018 | 27.88 | 27.96 | 27.77 | 27.87 | 1,315,244 | -0.12(-0.41%) |
Apr 19, 2018 | 28.01 | 28.04 | 27.91 | 27.99 | 2,841,505 | -0.02(-0.06%) |
Apr 18, 2018 | 27.97 | 28.05 | 27.94 | 28.01 | 2,192,621 | +0.18(+0.66%) |
Apr 17, 2018 | 27.77 | 27.86 | 27.72 | 27.82 | 1,723,245 | +0.07(+0.24%) |
Apr 16, 2018 | 27.68 | 27.78 | 27.64 | 27.76 | 1,921,209 | +0.21(+0.75%) |
Apr 13, 2018 | 27.77 | 27.77 | 27.48 | 27.55 | 738,294 | +0.10(+0.36%) |
Apr 12, 2018 | 27.43 | 27.49 | 27.39 | 27.45 | 2,236,962 | +0.01(+0.03%) |
Apr 11, 2018 | 27.55 | 27.61 | 27.43 | 27.44 | 745,791 | -0.06(-0.21%) |
Apr 10, 2018 | 27.51 | 27.56 | 27.41 | 27.50 | 624,725 | +0.25(+0.91%) |
Apr 09, 2018 | 27.33 | 27.46 | 27.24 | 27.25 | 891,666 | +0.29(+1.08%) |
Apr 06, 2018 | 27.16 | 27.23 | 26.90 | 26.96 | 563,301 | -0.09(-0.34%) |
Apr 05, 2018 | 27.04 | 27.16 | 27.03 | 27.05 | 497,837 | +0.27(+1.02%) |
Apr 04, 2018 | 26.45 | 26.79 | 26.44 | 26.78 | 1,152,461 | +0.03(+0.12%) |
Apr 03, 2018 | 26.70 | 26.78 | 26.56 | 26.75 | 1,100,957 | +0.11(+0.40%) |
Apr 02, 2018 | 26.98 | 27.01 | 26.35 | 26.64 | 1,432,331 | -0.32(-1.17%) |
Mar 29, 2018 | 26.95 | 26.95 | 26.95 | 0 | +0.18(+0.68%) | |
Mar 28, 2018 | 26.69 | 26.99 | 26.63 | 26.77 | 1,291,535 | +0.32(+1.22%) |
Mar 27, 2018 | 26.73 | 26.82 | 26.35 | 26.45 | 1,433,492 | -0.39(-1.45%) |
Mar 26, 2018 | 26.68 | 26.84 | 26.50 | 26.84 | 1,059,119 | +0.68(+2.60%) |
Mar 23, 2018 | 26.40 | 26.43 | 26.13 | 26.16 | 1,480,618 | -0.13(-0.50%) |
Mar 22, 2018 | 26.57 | 26.60 | 26.27 | 26.29 | 1,072,272 | -0.64(-2.37%) |
Mar 21, 2018 | 26.93 | 27.04 | 26.80 | 26.93 | 703,300 | -0.06(-0.21%) |
Mar 20, 2018 | 26.97 | 27.05 | 26.92 | 26.99 | 1,323,541 | -0.13(-0.49%) |
Mar 19, 2018 | 27.25 | 27.27 | 26.98 | 27.12 | 908,264 | -0.13(-0.49%) |
Mar 16, 2018 | 27.29 | 27.38 | 27.22 | 27.25 | 636,156 | +0.17(+0.61%) |
Mar 15, 2018 | 27.13 | 27.21 | 27.05 | 27.09 | 589,608 | -0.20(-0.73%) |
Mar 14, 2018 | 27.38 | 27.40 | 27.16 | 27.28 | 972,095 | +0.05(+0.18%) |
Mar 13, 2018 | 27.51 | 27.53 | 27.21 | 27.23 | 736,884 | -0.11(-0.39%) |
Mar 12, 2018 | 27.27 | 27.35 | 27.26 | 27.34 | 633,992 | +0.09(+0.33%) |
Mar 09, 2018 | 27.13 | 27.26 | 27.06 | 27.25 | 875,249 | +0.14(+0.52%) |
Mar 08, 2018 | 27.25 | 27.29 | 27.03 | 27.11 | 529,120 | -0.12(-0.46%) |
Mar 07, 2018 | 27.28 | 27.03 | 27.23 | 1,162,435 | +0.04(+0.15%) | |
Mar 06, 2018 | 27.23 | 27.25 | 27.09 | 27.19 | 1,348,181 | +0.14(+0.52%) |
Mar 05, 2018 | 26.79 | 27.08 | 26.72 | 27.05 | 2,103,017 | +0.05(+0.18%) |
Mar 02, 2018 | 26.89 | 27.03 | 26.70 | 27.00 | 2,228,391 | +0.03(+0.12%) |
Mar 01, 2018 | 27.08 | 27.29 | 26.80 | 26.97 | 3,012,767 | -0.27(-0.97%) |
Feb 28, 2018 | 27.55 | 27.57 | 27.21 | 27.23 | 1,086,601 | -0.32(-1.17%) |
Feb 27, 2018 | 27.85 | 27.87 | 27.55 | 27.56 | 1,363,768 | -0.43(-1.54%) |
Feb 26, 2018 | 27.72 | 28.03 | 27.67 | 27.99 | 5,564,254 | +0.23(+0.84%) |
Feb 23, 2018 | 27.55 | 27.78 | 27.50 | 27.76 | 3,166,927 | +0.12(+0.42%) |
Feb 22, 2018 | 27.60 | 27.80 | 27.55 | 27.64 | 917,455 | +0.31(+1.15%) |
Feb 21, 2018 | 27.56 | 27.74 | 27.31 | 27.33 | 948,358 | -0.38(-1.38%) |
Feb 20, 2018 | 27.78 | 27.86 | 27.63 | 27.71 | 700,331 | -0.10(-0.36%) |
Feb 16, 2018 | 27.81 | 27.81 | 27.81 | 0 | +0.02(+0.06%) | |
Feb 15, 2018 | 27.70 | 27.81 | 27.56 | 27.79 | 560,483 | +0.10(+0.36%) |
Feb 14, 2018 | 27.07 | 27.72 | 27.07 | 27.69 | 1,340,144 | +0.39(+1.43%) |
Feb 13, 2018 | 27.20 | 27.34 | 27.18 | 27.30 | 726,706 | -0.21(-0.75%) |
Feb 12, 2018 | 27.28 | 27.57 | 27.23 | 27.51 | 1,440,807 | +0.42(+1.56%) |
Feb 09, 2018 | 27.08 | 27.18 | 26.31 | 27.09 | 3,515,156 | +0.12(+0.46%) |
Feb 08, 2018 | 27.64 | 27.77 | 26.95 | 26.96 | 1,873,984 | -0.80(-2.90%) |
Feb 07, 2018 | 27.86 | 28.05 | 27.72 | 27.77 | 1,049,360 | -0.55(-1.93%) |
Feb 06, 2018 | 27.53 | 28.32 | 27.48 | 28.31 | 3,385,252 | +0.39(+1.40%) |
Feb 05, 2018 | 28.49 | 28.61 | 27.53 | 27.92 | 3,491,740 | -0.90(-3.11%) |
Feb 02, 2018 | 29.12 | 29.12 | 28.76 | 28.82 | 1,446,835 | -0.85(-2.85%) |
Feb 01, 2018 | 29.41 | 29.73 | 29.38 | 29.66 | 1,940,935 | +0.14(+0.48%) |
Jan 31, 2018 | 29.61 | 29.68 | 29.48 | 29.52 | 734,340 | +0.14(+0.48%) |
Jan 30, 2018 | 29.59 | 29.62 | 29.38 | 29.38 | 795,548 | -0.31(-1.03%) |
Jan 29, 2018 | 29.65 | 29.75 | 29.59 | 29.69 | 753,474 | -0.36(-1.19%) |
Jan 26, 2018 | 29.99 | 30.09 | 29.90 | 30.04 | 492,248 | +0.12(+0.42%) |
Jan 25, 2018 | 30.09 | 30.16 | 29.88 | 29.92 | 820,381 | +0.12(+0.42%) |
Jan 24, 2018 | 29.85 | 29.88 | 29.69 | 29.80 | 531,993 | +0.15(+0.50%) |
Jan 23, 2018 | 29.59 | 29.69 | 29.56 | 29.65 | 592,742 | +0.02(+0.08%) |
Jan 22, 2018 | 29.47 | 29.66 | 29.44 | 29.62 | 962,468 | +0.42(+1.45%) |
Jan 19, 2018 | 29.18 | 29.22 | 29.03 | 29.20 | 904,521 | +0.13(+0.46%) |
Jan 18, 2018 | 29.08 | 29.12 | 28.98 | 29.07 | 902,365 | -0.08(-0.28%) |
Jan 17, 2018 | 29.12 | 29.27 | 29.02 | 29.15 | 2,256,050 | -0.04(-0.14%) |
Jan 16, 2018 | 29.29 | 29.36 | 29.17 | 29.19 | 1,355,801 | +0.20(+0.69%) |
Jan 12, 2018 | 28.99 | 28.99 | 28.99 | 0 | +0.35(+1.22%) | |
Jan 11, 2018 | 28.66 | 28.72 | 28.60 | 28.64 | 733,128 | +0.36(+1.29%) |
Jan 10, 2018 | 28.25 | 28.28 | 1,304,720 | +0.11(+0.38%) | ||
Jan 09, 2018 | 28.14 | 28.20 | 28.04 | 28.17 | 717,307 | +0.01(+0.03%) |
Jan 08, 2018 | 28.23 | 28.25 | 28.10 | 28.16 | 594,775 | -0.18(-0.64%) |
Jan 05, 2018 | 28.27 | 28.42 | 28.20 | 28.35 | 744,193 | +0.19(+0.68%) |
Jan 04, 2018 | 28.01 | 28.21 | 28.01 | 28.15 | 1,114,440 | +0.65(+2.35%) |
Jan 03, 2018 | 27.38 | 27.53 | 27.36 | 27.51 | 971,594 | +0.04(+0.15%) |