Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.03 | 24.47 | 24.00 | 24.43 | 429,359 | +0.37(+1.56%) |
Jan 30, 2019 | 24.04 | 24.10 | 23.66 | 24.06 | 449,642 | -0.03(-0.14%) |
Jan 29, 2019 | 24.23 | 24.23 | 24.01 | 24.09 | 375,441 | -0.19(-0.79%) |
Jan 28, 2019 | 24.28 | 24.33 | 24.11 | 24.28 | 501,464 | -0.17(-0.68%) |
Jan 25, 2019 | 24.49 | 24.63 | 24.43 | 24.45 | 555,507 | +0.09(+0.36%) |
Jan 24, 2019 | 24.29 | 24.39 | 24.18 | 24.36 | 558,401 | +0.01(+0.04%) |
Jan 23, 2019 | 24.23 | 24.44 | 24.14 | 24.35 | 1,914,841 | +0.20(+0.83%) |
Jan 22, 2019 | 24.35 | 24.38 | 23.98 | 24.15 | 762,948 | -0.29(-1.18%) |
Jan 18, 2019 | 24.31 | 24.53 | 24.27 | 24.44 | 327,451 | +0.30(+1.23%) |
Jan 17, 2019 | 24.08 | 24.20 | 23.99 | 24.14 | 403,261 | -0.01(-0.04%) |
Jan 16, 2019 | 24.29 | 24.29 | 24.13 | 24.15 | 534,854 | -0.12(-0.50%) |
Jan 15, 2019 | 24.18 | 24.30 | 24.09 | 24.27 | 431,815 | +0.13(+0.54%) |
Jan 14, 2019 | 24.19 | 24.25 | 24.09 | 24.14 | 341,404 | -0.20(-0.82%) |
Jan 11, 2019 | 24.07 | 24.35 | 24.06 | 24.34 | 557,344 | +0.18(+0.76%) |
Jan 10, 2019 | 23.80 | 24.20 | 23.76 | 24.16 | 702,027 | +0.15(+0.62%) |
Jan 09, 2019 | 24.27 | 24.27 | 23.93 | 24.01 | 630,131 | -0.16(-0.65%) |
Jan 08, 2019 | 24.01 | 24.19 | 23.87 | 24.17 | 1,081,859 | +0.37(+1.54%) |
Jan 07, 2019 | 23.54 | 23.98 | 23.50 | 23.80 | 868,082 | +0.33(+1.41%) |
Jan 04, 2019 | 23.08 | 23.52 | 23.06 | 23.47 | 272,244 | +0.70(+3.06%) |
Jan 03, 2019 | 22.98 | 23.19 | 22.75 | 22.78 | 1,328,016 | -0.36(-1.54%) |
Jan 02, 2019 | 22.83 | 23.16 | 22.63 | 23.13 | 610,339 | +0.17(+0.76%) |
Dec 31, 2018 | 22.84 | 22.96 | 22.64 | 22.96 | 1,673,754 | +0.26(+1.15%) |
Dec 28, 2018 | 22.69 | 22.99 | 22.49 | 22.70 | 1,813,090 | +0.14(+0.62%) |
Dec 27, 2018 | 22.16 | 22.57 | 21.79 | 22.56 | 730,639 | +0.14(+0.62%) |
Dec 26, 2018 | 21.64 | 22.62 | 21.38 | 22.42 | 1,214,634 | +0.89(+4.13%) |
Dec 24, 2018 | 21.96 | 22.36 | 21.51 | 21.53 | 1,077,731 | -0.57(-2.56%) |
Dec 21, 2018 | 22.71 | 22.98 | 22.02 | 22.10 | 2,366,532 | -0.55(-2.42%) |
Dec 20, 2018 | 22.98 | 23.17 | 22.31 | 22.64 | 1,886,861 | -0.44(-1.89%) |
Dec 19, 2018 | 23.36 | 23.66 | 22.92 | 23.08 | 1,726,571 | -0.22(-0.93%) |
Dec 18, 2018 | 23.49 | 23.58 | 23.15 | 23.30 | 665,341 | -0.06(-0.26%) |
Dec 17, 2018 | 23.89 | 23.89 | 23.22 | 23.36 | 2,743,622 | -0.59(-2.47%) |
Dec 14, 2018 | 24.04 | 24.24 | 23.87 | 23.95 | 473,558 | -0.30(-1.26%) |
Dec 13, 2018 | 24.54 | 24.60 | 24.13 | 24.26 | 334,812 | -0.16(-0.64%) |
Dec 12, 2018 | 24.48 | 24.65 | 24.35 | 24.41 | 597,024 | +0.16(+0.65%) |
Dec 11, 2018 | 24.51 | 24.68 | 24.17 | 24.26 | 334,801 | +0.02(+0.07%) |
Dec 10, 2018 | 24.13 | 24.31 | 23.74 | 24.24 | 724,112 | +0.08(+0.32%) |
Dec 07, 2018 | 24.63 | 24.83 | 24.05 | 24.16 | 788,958 | -0.51(-2.08%) |
Dec 06, 2018 | 24.23 | 24.70 | 24.05 | 24.67 | 1,267,209 | +0.10(+0.43%) |
Dec 04, 2018 | 25.26 | 25.39 | 24.53 | 24.57 | 794,697 | -0.73(-2.89%) |
Dec 03, 2018 | 25.44 | 25.49 | 25.08 | 25.30 | 1,866,290 | +0.29(+1.15%) |
Nov 30, 2018 | 24.98 | 25.19 | 24.93 | 25.01 | 2,986,887 | +0.07(+0.28%) |
Nov 29, 2018 | 25.00 | 25.08 | 24.86 | 24.94 | 506,943 | -0.14(-0.56%) |
Nov 28, 2018 | 24.83 | 25.10 | 24.69 | 25.08 | 1,848,189 | +0.39(+1.59%) |
Nov 27, 2018 | 24.38 | 24.76 | 24.38 | 24.69 | 339,807 | +0.19(+0.78%) |
Nov 26, 2018 | 24.28 | 24.54 | 24.28 | 24.50 | 418,983 | +0.37(+1.55%) |
Nov 23, 2018 | 24.04 | 24.32 | 24.04 | 24.13 | 107,658 | -0.08(-0.32%) |
Nov 21, 2018 | 24.20 | 24.20 | 24.20 | 0 | +0.16(+0.65%) | |
Nov 20, 2018 | 24.30 | 24.39 | 23.94 | 24.05 | 1,225,324 | -0.56(-2.27%) |
Nov 19, 2018 | 24.81 | 24.97 | 24.51 | 24.60 | 1,058,104 | -0.25(-1.02%) |
Nov 16, 2018 | 24.60 | 24.96 | 24.57 | 24.86 | 303,807 | +0.13(+0.53%) |
Nov 15, 2018 | 24.39 | 24.73 | 24.32 | 24.73 | 537,597 | +0.31(+1.28%) |
Nov 14, 2018 | 24.65 | 24.72 | 24.33 | 24.41 | 1,191,333 | -0.09(-0.36%) |
Nov 13, 2018 | 24.63 | 24.84 | 24.45 | 24.50 | 721,384 | -0.10(-0.39%) |
Nov 12, 2018 | 25.00 | 25.01 | 24.55 | 24.60 | 541,254 | -0.52(-2.08%) |
Nov 09, 2018 | 25.35 | 25.35 | 24.87 | 25.12 | 440,159 | -0.36(-1.40%) |
Nov 08, 2018 | 25.40 | 25.73 | 25.32 | 25.48 | 1,354,126 | -0.03(-0.14%) |
Nov 07, 2018 | 25.21 | 25.54 | 25.13 | 25.51 | 276,075 | +0.45(+1.81%) |
Nov 06, 2018 | 24.90 | 25.08 | 24.84 | 25.06 | 557,877 | +0.12(+0.49%) |
Nov 05, 2018 | 24.94 | 25.06 | 24.81 | 24.94 | 325,570 | +0.03(+0.11%) |
Nov 02, 2018 | 24.81 | 25.04 | 24.72 | 24.91 | 351,553 | +0.17(+0.70%) |
Nov 01, 2018 | 24.68 | 24.78 | 24.54 | 24.74 | 378,064 | +0.17(+0.67%) |
Oct 31, 2018 | 24.45 | 24.84 | 24.43 | 24.57 | 1,521,932 | +0.37(+1.51%) |
Oct 30, 2018 | 23.67 | 24.27 | 23.67 | 24.20 | 710,939 | +0.51(+2.17%) |
Oct 29, 2018 | 24.04 | 24.29 | 23.37 | 23.69 | 702,863 | -0.05(-0.22%) |
Oct 26, 2018 | 24.02 | 24.14 | 23.56 | 23.74 | 895,010 | -0.60(-2.47%) |
Oct 25, 2018 | 24.27 | 24.47 | 24.24 | 24.34 | 683,577 | +0.25(+1.05%) |
Oct 24, 2018 | 24.76 | 24.83 | 24.06 | 24.09 | 783,975 | -0.88(-3.52%) |
Oct 23, 2018 | 24.68 | 25.13 | 24.47 | 24.97 | 537,624 | +0.12(+0.49%) |
Oct 22, 2018 | 24.87 | 25.07 | 24.82 | 24.85 | 197,685 | +0.02(+0.07%) |
Oct 19, 2018 | 24.89 | 25.10 | 24.77 | 24.83 | 398,955 | -0.01(-0.04%) |
Oct 18, 2018 | 24.99 | 25.12 | 24.69 | 24.84 | 663,002 | -0.16(-0.63%) |
Oct 17, 2018 | 24.89 | 25.05 | 24.71 | 25.00 | 505,808 | +0.12(+0.49%) |
Oct 16, 2018 | 24.61 | 24.91 | 24.46 | 24.87 | 211,353 | +0.45(+1.86%) |
Oct 15, 2018 | 24.51 | 24.67 | 24.37 | 24.42 | 379,749 | -0.07(-0.28%) |
Oct 12, 2018 | 24.46 | 24.54 | 24.13 | 24.49 | 364,867 | +0.42(+1.74%) |
Oct 11, 2018 | 24.55 | 24.72 | 24.00 | 24.07 | 863,018 | -0.61(-2.47%) |
Oct 10, 2018 | 25.35 | 25.53 | 24.65 | 24.68 | 452,558 | -0.70(-2.75%) |
Oct 09, 2018 | 25.35 | 25.54 | 25.30 | 25.38 | 257,624 | -0.02(-0.07%) |
Oct 08, 2018 | 25.51 | 25.55 | 25.24 | 25.40 | 2,218,128 | -0.19(-0.75%) |
Oct 05, 2018 | 25.90 | 25.96 | 25.43 | 25.59 | 285,673 | -0.28(-1.08%) |
Oct 04, 2018 | 25.88 | 25.97 | 25.72 | 25.87 | 343,966 | -0.09(-0.34%) |
Oct 03, 2018 | 25.93 | 26.12 | 25.90 | 25.96 | 237,145 | +0.06(+0.24%) |
Oct 02, 2018 | 25.82 | 25.97 | 25.78 | 25.89 | 363,470 | +0.08(+0.30%) |
Oct 01, 2018 | 26.05 | 26.17 | 25.74 | 25.82 | 847,709 | -0.10(-0.37%) |
Sep 28, 2018 | 25.76 | 25.96 | 25.72 | 25.91 | 685,432 | +0.13(+0.51%) |
Sep 27, 2018 | 25.71 | 25.94 | 25.71 | 25.78 | 221,839 | +0.04(+0.17%) |
Sep 26, 2018 | 25.93 | 25.97 | 25.70 | 25.74 | 365,156 | -0.19(-0.75%) |
Sep 25, 2018 | 25.91 | 26.03 | 25.90 | 25.93 | 162,033 | -0.07(-0.27%) |
Sep 24, 2018 | 26.06 | 26.07 | 25.90 | 26.00 | 1,091,175 | -0.06(-0.23%) |
Sep 21, 2018 | 26.01 | 26.19 | 26.01 | 26.06 | 1,215,280 | +0.12(+0.47%) |
Sep 20, 2018 | 25.76 | 25.94 | 25.72 | 25.94 | 316,121 | +0.22(+0.84%) |
Sep 19, 2018 | 26.02 | 26.02 | 25.67 | 25.72 | 405,422 | -0.22(-0.84%) |
Sep 18, 2018 | 25.90 | 26.01 | 25.67 | 25.94 | 519,942 | +0.10(+0.37%) |
Sep 17, 2018 | 25.91 | 25.98 | 25.74 | 25.84 | 474,172 | -0.10(-0.37%) |
Sep 14, 2018 | 25.94 | 25.95 | 25.83 | 25.94 | 184,444 | +0.00(+0.00%) |
Sep 13, 2018 | 25.94 | 25.96 | 25.80 | 25.94 | 366,778 | +0.11(+0.44%) |
Sep 12, 2018 | 25.58 | 25.86 | 25.58 | 25.83 | 309,052 | +0.21(+0.81%) |
Sep 11, 2018 | 25.57 | 25.65 | 25.50 | 25.62 | 203,977 | +0.10(+0.41%) |
Sep 10, 2018 | 25.45 | 25.58 | 25.41 | 25.52 | 358,070 | +0.10(+0.41%) |
Sep 07, 2018 | 25.39 | 25.59 | 25.39 | 25.41 | 256,583 | -0.03(-0.10%) |
Sep 06, 2018 | 25.41 | 25.57 | 25.36 | 25.44 | 496,874 | +0.02(+0.07%) |
Sep 05, 2018 | 25.52 | 25.52 | 25.32 | 25.42 | 216,415 | -0.13(-0.51%) |
Sep 04, 2018 | 25.60 | 25.61 | 25.43 | 25.55 | 479,349 | -0.16(-0.64%) |
Aug 31, 2018 | 25.71 | 25.71 | 25.71 | 0 | +0.01(+0.03%) | |
Aug 30, 2018 | 25.85 | 25.85 | 25.64 | 25.71 | 406,336 | -0.11(-0.44%) |
Aug 29, 2018 | 25.86 | 25.92 | 25.74 | 25.82 | 228,430 | +0.03(+0.10%) |
Aug 28, 2018 | 25.85 | 25.85 | 25.63 | 25.79 | 390,080 | +0.02(+0.07%) |
Aug 27, 2018 | 25.80 | 25.84 | 25.75 | 25.77 | 283,286 | +0.11(+0.44%) |
Aug 24, 2018 | 25.45 | 25.71 | 25.45 | 25.66 | 226,920 | +0.24(+0.95%) |
Aug 23, 2018 | 25.33 | 25.55 | 25.33 | 25.42 | 376,045 | +0.00(+0.00%) |
Aug 22, 2018 | 25.61 | 25.61 | 25.34 | 25.42 | 439,947 | -0.19(-0.74%) |
Aug 21, 2018 | 25.53 | 25.71 | 25.48 | 25.61 | 622,221 | +0.10(+0.37%) |
Aug 20, 2018 | 25.56 | 25.56 | 25.43 | 25.52 | 1,237,425 | +0.08(+0.31%) |
Aug 17, 2018 | 25.26 | 25.52 | 25.16 | 25.44 | 4,060,206 | +0.22(+0.86%) |
Aug 16, 2018 | 24.99 | 25.32 | 24.99 | 25.22 | 1,482,826 | +0.42(+1.71%) |
Aug 15, 2018 | 24.80 | 24.84 | 24.61 | 24.80 | 506,751 | -0.10(-0.42%) |
Aug 14, 2018 | 24.86 | 24.96 | 24.79 | 24.90 | 300,344 | +0.17(+0.70%) |
Aug 13, 2018 | 24.81 | 24.86 | 24.69 | 24.73 | 312,511 | +0.03(+0.11%) |
Aug 10, 2018 | 24.74 | 24.82 | 24.67 | 24.70 | 257,853 | -0.15(-0.59%) |
Aug 09, 2018 | 24.57 | 24.93 | 24.57 | 24.85 | 435,475 | +0.29(+1.20%) |
Aug 08, 2018 | 24.71 | 24.71 | 24.52 | 24.55 | 194,381 | -0.06(-0.25%) |
Aug 07, 2018 | 24.49 | 24.66 | 24.49 | 24.61 | 272,466 | +0.11(+0.46%) |
Aug 06, 2018 | 24.21 | 24.55 | 24.16 | 24.50 | 275,457 | +0.31(+1.29%) |
Aug 03, 2018 | 24.22 | 24.26 | 24.15 | 24.19 | 214,685 | +0.07(+0.29%) |
Aug 02, 2018 | 23.89 | 24.15 | 23.87 | 24.12 | 1,513,770 | +0.23(+0.98%) |
Aug 01, 2018 | 23.91 | 24.04 | 23.82 | 23.89 | 1,156,357 | -0.04(-0.18%) |
Jul 31, 2018 | 24.07 | 24.07 | 23.90 | 23.93 | 820,575 | +0.03(+0.11%) |
Jul 30, 2018 | 24.02 | 24.08 | 23.89 | 23.90 | 295,357 | -0.04(-0.18%) |
Jul 27, 2018 | 24.13 | 24.13 | 23.86 | 23.95 | 146,355 | -0.12(-0.50%) |
Jul 26, 2018 | 23.97 | 24.18 | 23.95 | 24.07 | 197,324 | +0.17(+0.73%) |
Jul 25, 2018 | 23.88 | 23.99 | 23.79 | 23.89 | 315,248 | -0.07(-0.29%) |
Jul 24, 2018 | 23.95 | 24.05 | 23.85 | 23.96 | 348,032 | +0.09(+0.36%) |
Jul 23, 2018 | 23.91 | 23.96 | 23.72 | 23.88 | 316,910 | -0.11(-0.47%) |
Jul 20, 2018 | 24.15 | 24.15 | 23.97 | 23.99 | 1,366,405 | -0.22(-0.89%) |
Jul 19, 2018 | 24.34 | 24.34 | 24.18 | 24.21 | 549,724 | -0.15(-0.60%) |
Jul 18, 2018 | 24.38 | 24.54 | 24.32 | 24.35 | 1,327,470 | -0.09(-0.35%) |
Jul 17, 2018 | 24.46 | 24.54 | 24.42 | 24.44 | 128,044 | -0.02(-0.07%) |
Jul 16, 2018 | 24.38 | 24.56 | 24.31 | 24.46 | 97,767 | +0.04(+0.18%) |
Jul 13, 2018 | 24.64 | 24.71 | 24.28 | 24.41 | 295,949 | -0.29(-1.19%) |
Jul 12, 2018 | 24.55 | 24.74 | 24.48 | 24.71 | 168,315 | +0.29(+1.21%) |
Jul 11, 2018 | 24.50 | 24.51 | 24.39 | 24.41 | 228,817 | -0.20(-0.81%) |
Jul 10, 2018 | 24.48 | 24.64 | 24.48 | 24.61 | 156,140 | +0.14(+0.57%) |
Jul 09, 2018 | 24.48 | 24.50 | 24.45 | 24.48 | 123,156 | +0.04(+0.18%) |
Jul 06, 2018 | 24.25 | 24.46 | 24.22 | 24.43 | 241,091 | +0.20(+0.82%) |
Jul 05, 2018 | 24.09 | 24.23 | 23.97 | 24.23 | 1,230,535 | +0.20(+0.83%) |
Jul 03, 2018 | 24.03 | 24.03 | 24.03 | 0 | +0.08(+0.33%) | |
Jul 02, 2018 | 23.74 | 23.96 | 23.68 | 23.96 | 323,716 | +0.07(+0.29%) |
Jun 29, 2018 | 24.08 | 23.84 | 23.89 | 1,857,893 | +0.01(+0.04%) | |
Jun 28, 2018 | 23.53 | 23.94 | 23.50 | 23.88 | 697,896 | +0.38(+1.62%) |
Jun 27, 2018 | 23.73 | 23.83 | 23.48 | 23.50 | 5,340,096 | -0.13(-0.55%) |
Jun 26, 2018 | 23.57 | 23.69 | 23.52 | 23.63 | 679,394 | +0.09(+0.39%) |
Jun 25, 2018 | 23.73 | 23.73 | 23.45 | 23.53 | 220,464 | -0.27(-1.12%) |
Jun 22, 2018 | 23.83 | 23.86 | 23.72 | 23.80 | 274,164 | +0.04(+0.18%) |
Jun 21, 2018 | 24.02 | 24.02 | 23.71 | 23.76 | 215,686 | -0.20(-0.83%) |
Jun 20, 2018 | 24.07 | 24.14 | 23.95 | 23.96 | 222,942 | -0.03(-0.14%) |
Jun 19, 2018 | 23.76 | 24.04 | 23.75 | 23.99 | 173,349 | +0.02(+0.07%) |
Jun 18, 2018 | 23.97 | 24.01 | 23.84 | 23.97 | 206,405 | -0.17(-0.71%) |
Jun 15, 2018 | 24.15 | 24.06 | 24.14 | 478,926 | +0.09(+0.36%) | |
Jun 14, 2018 | 23.96 | 24.12 | 23.91 | 24.06 | 601,783 | +0.23(+0.97%) |
Jun 13, 2018 | 24.01 | 24.03 | 23.81 | 23.83 | 475,684 | -0.26(-1.07%) |
Jun 12, 2018 | 23.97 | 24.08 | 23.96 | 24.08 | 258,101 | +0.15(+0.65%) |
Jun 11, 2018 | 23.88 | 23.98 | 23.87 | 23.93 | 408,421 | +0.10(+0.43%) |
Jun 08, 2018 | 23.68 | 23.87 | 23.67 | 23.83 | 147,712 | +0.02(+0.07%) |
Jun 07, 2018 | 23.77 | 24.02 | 23.73 | 23.81 | 234,462 | -0.03(-0.14%) |
Jun 06, 2018 | 23.85 | 23.84 | 208,465 | +0.18(+0.76%) | ||
Jun 05, 2018 | 23.59 | 23.69 | 23.41 | 23.66 | 185,722 | +0.14(+0.59%) |
Jun 04, 2018 | 23.58 | 23.59 | 23.46 | 23.52 | 288,000 | +0.05(+0.22%) |
Jun 01, 2018 | 23.28 | 23.49 | 23.28 | 23.47 | 145,366 | +0.27(+1.15%) |
May 31, 2018 | 23.46 | 23.46 | 23.10 | 23.21 | 1,548,275 | -0.21(-0.88%) |
May 30, 2018 | 23.46 | 23.46 | 23.36 | 23.41 | 200,026 | +0.08(+0.33%) |
May 29, 2018 | 23.29 | 23.43 | 23.19 | 23.34 | 146,830 | -0.09(-0.40%) |
May 25, 2018 | 23.43 | 23.43 | 23.43 | 0 | -0.03(-0.15%) | |
May 24, 2018 | 23.55 | 23.55 | 23.29 | 23.46 | 412,854 | -0.05(-0.22%) |
May 23, 2018 | 23.44 | 23.52 | 23.35 | 23.52 | 384,798 | -0.03(-0.15%) |
May 22, 2018 | 23.58 | 23.70 | 23.54 | 23.55 | 447,569 | -0.02(-0.07%) |
May 21, 2018 | 23.37 | 23.59 | 23.37 | 23.57 | 804,018 | +0.27(+1.14%) |
May 18, 2018 | 23.29 | 23.41 | 23.27 | 23.30 | 87,574 | -0.04(-0.18%) |
May 17, 2018 | 23.36 | 23.45 | 23.29 | 23.34 | 83,452 | -0.15(-0.62%) |
May 16, 2018 | 23.31 | 23.55 | 23.31 | 23.49 | 169,730 | +0.03(+0.15%) |
May 15, 2018 | 23.46 | 23.47 | 23.28 | 23.46 | 224,207 | -0.09(-0.40%) |
May 14, 2018 | 23.72 | 23.80 | 23.52 | 23.55 | 182,992 | -0.10(-0.44%) |
May 11, 2018 | 23.60 | 23.75 | 23.59 | 23.65 | 124,049 | +0.08(+0.33%) |
May 10, 2018 | 23.40 | 23.64 | 23.40 | 23.58 | 209,864 | +0.23(+1.00%) |
May 09, 2018 | 23.28 | 23.41 | 23.22 | 23.34 | 259,639 | -0.09(-0.40%) |
May 08, 2018 | 23.53 | 23.53 | 23.33 | 23.44 | 165,628 | -0.06(-0.26%) |
May 07, 2018 | 23.47 | 23.62 | 23.46 | 23.50 | 2,153,379 | +0.14(+0.59%) |
May 04, 2018 | 23.05 | 23.46 | 23.05 | 23.36 | 661,307 | +0.15(+0.67%) |
May 03, 2018 | 23.34 | 23.34 | 22.94 | 23.21 | 324,579 | -0.01(-0.04%) |
May 02, 2018 | 23.33 | 23.56 | 23.22 | 23.22 | 274,405 | -0.15(-0.63%) |
May 01, 2018 | 23.42 | 23.62 | 23.09 | 23.36 | 166,374 | -0.21(-0.88%) |
Apr 30, 2018 | 24.08 | 24.08 | 23.56 | 23.57 | 431,475 | -0.44(-1.83%) |
Apr 27, 2018 | 23.96 | 24.09 | 23.77 | 24.01 | 228,596 | +0.19(+0.79%) |
Apr 26, 2018 | 23.75 | 23.91 | 23.67 | 23.82 | 467,025 | -0.15(-0.61%) |
Apr 25, 2018 | 24.01 | 24.01 | 23.69 | 23.96 | 105,362 | +0.01(+0.04%) |
Apr 24, 2018 | 23.97 | 24.21 | 23.81 | 23.96 | 131,903 | +0.04(+0.18%) |
Apr 23, 2018 | 23.96 | 24.02 | 23.78 | 23.91 | 212,559 | -0.02(-0.07%) |
Apr 20, 2018 | 23.94 | 24.08 | 23.81 | 23.93 | 244,514 | -0.08(-0.32%) |
Apr 19, 2018 | 24.13 | 24.14 | 23.99 | 24.01 | 633,662 | -0.11(-0.46%) |
Apr 18, 2018 | 24.22 | 24.22 | 24.03 | 24.12 | 410,489 | -0.03(-0.11%) |
Apr 17, 2018 | 23.96 | 24.21 | 23.90 | 24.14 | 389,023 | +0.38(+1.59%) |
Apr 16, 2018 | 23.71 | 23.85 | 23.58 | 23.77 | 137,713 | +0.07(+0.29%) |
Apr 13, 2018 | 23.83 | 23.93 | 23.60 | 23.70 | 194,591 | -0.15(-0.65%) |
Apr 12, 2018 | 23.89 | 23.95 | 23.79 | 23.85 | 132,888 | +0.14(+0.58%) |
Apr 11, 2018 | 23.72 | 23.83 | 23.65 | 23.71 | 78,696 | -0.03(-0.11%) |
Apr 10, 2018 | 23.32 | 23.87 | 23.32 | 23.74 | 329,969 | +0.59(+2.56%) |
Apr 09, 2018 | 23.33 | 23.46 | 23.12 | 23.15 | 197,042 | +0.03(+0.11%) |
Apr 06, 2018 | 23.45 | 23.47 | 22.97 | 23.12 | 412,146 | -0.34(-1.43%) |
Apr 05, 2018 | 23.25 | 23.55 | 23.25 | 23.46 | 266,507 | +0.19(+0.81%) |
Apr 04, 2018 | 22.69 | 23.31 | 22.69 | 23.27 | 258,762 | +0.31(+1.35%) |
Apr 03, 2018 | 22.85 | 22.99 | 22.76 | 22.96 | 380,956 | +0.15(+0.64%) |
Apr 02, 2018 | 23.24 | 23.24 | 22.66 | 22.81 | 1,263,395 | -0.44(-1.89%) |
Mar 29, 2018 | 23.25 | 23.25 | 23.25 | 0 | +0.29(+1.27%) | |
Mar 28, 2018 | 23.16 | 23.29 | 22.94 | 22.96 | 546,852 | -0.15(-0.67%) |
Mar 27, 2018 | 23.44 | 23.59 | 22.99 | 23.11 | 830,716 | -0.31(-1.32%) |
Mar 26, 2018 | 23.31 | 23.44 | 23.09 | 23.42 | 159,235 | +0.42(+1.83%) |
Mar 23, 2018 | 23.26 | 23.56 | 23.00 | 23.00 | 665,831 | -0.45(-1.91%) |
Mar 22, 2018 | 23.83 | 23.83 | 23.45 | 23.45 | 778,437 | -0.46(-1.94%) |
Mar 21, 2018 | 23.98 | 24.12 | 23.85 | 23.91 | 161,240 | -0.05(-0.21%) |
Mar 20, 2018 | 24.12 | 24.12 | 23.88 | 23.96 | 287,051 | -0.03(-0.11%) |
Mar 19, 2018 | 24.33 | 24.33 | 23.84 | 23.99 | 263,168 | -0.35(-1.44%) |
Mar 16, 2018 | 23.92 | 24.38 | 23.83 | 24.34 | 1,185,130 | +0.50(+2.11%) |
Mar 15, 2018 | 24.08 | 24.24 | 23.82 | 23.83 | 110,697 | -0.26(-1.10%) |
Mar 14, 2018 | 24.09 | 24.12 | 23.90 | 24.10 | 291,834 | +0.03(+0.11%) |
Mar 13, 2018 | 24.24 | 24.35 | 24.01 | 24.07 | 297,049 | -0.15(-0.60%) |
Mar 12, 2018 | 24.35 | 24.53 | 23.99 | 24.22 | 906,179 | -0.26(-1.08%) |
Mar 09, 2018 | 24.65 | 24.65 | 24.40 | 24.48 | 272,370 | -0.03(-0.10%) |
Mar 08, 2018 | 24.65 | 24.65 | 24.28 | 24.51 | 453,617 | -0.02(-0.07%) |
Mar 07, 2018 | 24.59 | 24.53 | 308,883 | +0.07(+0.28%) | ||
Mar 06, 2018 | 24.30 | 24.51 | 24.12 | 24.46 | 141,063 | +0.21(+0.88%) |
Mar 05, 2018 | 23.80 | 24.32 | 23.75 | 24.24 | 301,338 | +0.29(+1.21%) |
Mar 02, 2018 | 23.77 | 24.09 | 23.62 | 23.95 | 830,528 | +0.02(+0.07%) |
Mar 01, 2018 | 23.85 | 24.16 | 23.70 | 23.94 | 197,256 | +0.09(+0.39%) |
Feb 28, 2018 | 23.98 | 24.24 | 23.77 | 23.84 | 947,335 | -0.19(-0.78%) |
Feb 27, 2018 | 24.29 | 24.48 | 24.03 | 24.03 | 629,183 | -0.32(-1.30%) |
Feb 26, 2018 | 24.19 | 24.36 | 24.14 | 24.35 | 156,100 | +0.20(+0.81%) |
Feb 23, 2018 | 23.39 | 24.15 | 23.17 | 24.15 | 405,252 | +0.85(+3.65%) |
Feb 22, 2018 | 23.28 | 23.30 | 584,256 | -0.25(-1.07%) | ||
Feb 21, 2018 | 23.95 | 24.03 | 23.55 | 23.55 | 285,980 | -0.50(-2.06%) |
Feb 20, 2018 | 24.16 | 24.23 | 23.95 | 24.05 | 183,248 | -0.22(-0.91%) |
Feb 16, 2018 | 24.27 | 24.27 | 24.27 | 0 | +0.20(+0.82%) | |
Feb 15, 2018 | 23.70 | 24.11 | 23.54 | 24.07 | 124,607 | +0.48(+2.03%) |
Feb 14, 2018 | 23.49 | 23.67 | 23.30 | 23.60 | 227,417 | +0.10(+0.44%) |
Feb 13, 2018 | 23.35 | 23.57 | 23.21 | 23.49 | 148,803 | -0.03(-0.11%) |
Feb 12, 2018 | 23.37 | 23.64 | 23.21 | 23.52 | 337,013 | +0.31(+1.32%) |
Feb 09, 2018 | 23.48 | 23.48 | 22.68 | 23.21 | 1,055,974 | +0.06(+0.26%) |
Feb 08, 2018 | 24.16 | 24.16 | 23.15 | 23.15 | 396,711 | -0.91(-3.76%) |
Feb 07, 2018 | 23.79 | 24.17 | 23.79 | 24.06 | 609,806 | +0.10(+0.43%) |
Feb 06, 2018 | 23.40 | 24.01 | 23.36 | 23.95 | 549,784 | -0.16(-0.67%) |
Feb 05, 2018 | 24.51 | 24.70 | 23.93 | 24.12 | 465,780 | -0.67(-2.69%) |
Feb 02, 2018 | 24.97 | 25.23 | 24.70 | 24.78 | 318,461 | -0.43(-1.69%) |