Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.52 | 20.55 | 20.42 | 20.53 | 4,208 | +0.23(+1.11%) |
Jan 30, 2019 | 20.10 | 20.30 | 19.99 | 20.30 | 1,520 | +0.38(+1.92%) |
Jan 29, 2019 | 19.93 | 19.93 | 19.90 | 19.92 | 1,117 | -0.03(-0.16%) |
Jan 28, 2019 | 19.83 | 20.01 | 19.83 | 19.95 | 17,378 | -0.11(-0.54%) |
Jan 25, 2019 | 20.04 | 20.09 | 19.99 | 20.06 | 2,095 | +0.45(+2.28%) |
Jan 24, 2019 | 19.52 | 19.62 | 19.50 | 19.61 | 2,247 | +0.12(+0.62%) |
Jan 23, 2019 | 19.52 | 19.57 | 19.48 | 19.49 | 916 | +0.23(+1.21%) |
Jan 22, 2019 | 19.56 | 19.56 | 19.26 | 19.26 | 1,832 | -0.49(-2.46%) |
Jan 18, 2019 | 19.60 | 19.84 | 19.60 | 19.75 | 2,829 | +0.27(+1.41%) |
Jan 17, 2019 | 19.21 | 19.60 | 19.21 | 19.47 | 2,560 | +0.06(+0.33%) |
Jan 16, 2019 | 19.26 | 19.46 | 19.26 | 19.41 | 989 | +0.23(+1.21%) |
Jan 15, 2019 | 19.23 | 19.29 | 19.17 | 19.18 | 8,201 | +0.21(+1.10%) |
Jan 14, 2019 | 18.93 | 18.97 | 18.93 | 18.97 | 199 | -0.31(-1.61%) |
Jan 11, 2019 | 19.21 | 19.28 | 19.21 | 19.28 | 419 | -0.24(-1.22%) |
Jan 10, 2019 | 19.23 | 19.55 | 19.23 | 19.52 | 10,075 | +0.02(+0.08%) |
Jan 09, 2019 | 19.22 | 19.50 | 19.22 | 19.50 | 2,050 | +0.53(+2.78%) |
Jan 08, 2019 | 19.02 | 19.02 | 18.95 | 18.97 | 2,409 | -0.02(-0.12%) |
Jan 07, 2019 | 18.73 | 19.00 | 18.73 | 19.00 | 4,788 | +0.26(+1.38%) |
Jan 04, 2019 | 18.48 | 18.81 | 18.48 | 18.74 | 1,571 | +0.93(+5.19%) |
Jan 03, 2019 | 17.82 | 17.92 | 17.80 | 17.81 | 1,651 | -0.38(-2.10%) |
Jan 02, 2019 | 18.15 | 18.23 | 18.12 | 18.20 | 2,827 | +0.05(+0.27%) |
Dec 31, 2018 | 18.38 | 18.41 | 18.10 | 18.15 | 6,391 | -0.13(-0.71%) |
Dec 28, 2018 | 18.24 | 18.28 | 18.15 | 18.28 | 4,610 | +0.09(+0.50%) |
Dec 27, 2018 | 17.99 | 18.19 | 17.99 | 18.19 | 3,013 | +0.02(+0.11%) |
Dec 26, 2018 | 17.67 | 18.16 | 17.66 | 18.16 | 13,076 | +0.44(+2.49%) |
Dec 24, 2018 | 17.85 | 17.94 | 17.71 | 17.72 | 1,047 | -0.16(-0.91%) |
Dec 21, 2018 | 18.22 | 18.22 | 17.79 | 17.89 | 14,145 | -0.16(-0.91%) |
Dec 20, 2018 | 18.32 | 18.32 | 17.99 | 18.05 | 11,575 | -0.03(-0.15%) |
Dec 19, 2018 | 18.47 | 18.59 | 17.89 | 18.08 | 4,984 | -0.26(-1.44%) |
Dec 18, 2018 | 18.43 | 18.47 | 18.31 | 18.34 | 3,923 | -0.00(-0.02%) |
Dec 17, 2018 | 18.54 | 18.57 | 18.35 | 18.35 | 3,719 | -0.40(-2.13%) |
Dec 14, 2018 | 18.84 | 18.89 | 18.61 | 18.74 | 5,867 | -0.31(-1.65%) |
Dec 13, 2018 | 19.20 | 19.20 | 19.04 | 19.06 | 5,153 | -0.13(-0.67%) |
Dec 12, 2018 | 19.10 | 19.24 | 19.10 | 19.19 | 5,600 | +0.47(+2.53%) |
Dec 11, 2018 | 18.82 | 18.82 | 18.63 | 18.71 | 2,639 | +0.14(+0.77%) |
Dec 10, 2018 | 18.57 | 18.59 | 18.38 | 18.57 | 11,142 | -0.28(-1.47%) |
Dec 07, 2018 | 19.09 | 19.22 | 18.85 | 18.85 | 1,676 | -0.13(-0.70%) |
Dec 06, 2018 | 18.71 | 18.98 | 18.71 | 18.98 | 1,377 | -0.24(-1.24%) |
Dec 04, 2018 | 19.72 | 19.72 | 19.22 | 19.22 | 3,143 | -0.51(-2.56%) |
Dec 03, 2018 | 19.89 | 19.89 | 19.72 | 19.73 | 3,529 | +0.43(+2.23%) |
Nov 30, 2018 | 18.98 | 19.30 | 18.98 | 19.30 | 10,268 | +0.11(+0.59%) |
Nov 29, 2018 | 19.22 | 19.22 | 19.01 | 19.19 | 1,445 | -0.18(-0.95%) |
Nov 28, 2018 | 18.97 | 19.37 | 18.87 | 19.37 | 13,378 | +0.64(+3.44%) |
Nov 27, 2018 | 18.65 | 18.84 | 18.65 | 18.73 | 6,148 | +0.01(+0.05%) |
Nov 26, 2018 | 18.54 | 18.75 | 18.54 | 18.72 | 12,402 | +0.41(+2.24%) |
Nov 23, 2018 | 18.34 | 18.37 | 18.30 | 18.31 | 3,772 | -0.14(-0.75%) |
Nov 21, 2018 | 18.44 | 18.44 | 18.44 | 0 | +0.43(+2.41%) | |
Nov 20, 2018 | 18.08 | 18.17 | 17.87 | 18.01 | 17,122 | -0.49(-2.63%) |
Nov 19, 2018 | 18.79 | 18.85 | 18.44 | 18.50 | 44,742 | -0.48(-2.52%) |
Nov 16, 2018 | 18.92 | 19.02 | 18.80 | 18.97 | 5,448 | -0.15(-0.80%) |
Nov 15, 2018 | 18.73 | 19.13 | 18.73 | 19.13 | 5,946 | +0.50(+2.69%) |
Nov 14, 2018 | 18.52 | 18.63 | 18.47 | 18.63 | 3,755 | +0.32(+1.75%) |
Nov 13, 2018 | 18.20 | 18.51 | 18.20 | 18.31 | 3,378 | +0.23(+1.26%) |
Nov 12, 2018 | 18.27 | 18.27 | 18.08 | 18.08 | 6,742 | -0.31(-1.71%) |
Nov 09, 2018 | 18.63 | 18.63 | 18.24 | 18.39 | 4,086 | -0.41(-2.18%) |
Nov 08, 2018 | 19.25 | 19.25 | 18.78 | 18.80 | 2,178 | -0.76(-3.90%) |
Nov 07, 2018 | 19.53 | 19.57 | 19.42 | 19.57 | 2,510 | +0.20(+1.03%) |
Nov 06, 2018 | 19.27 | 19.51 | 19.21 | 19.36 | 8,086 | -0.03(-0.15%) |
Nov 05, 2018 | 19.34 | 19.42 | 19.19 | 19.39 | 5,265 | +0.00(+0.00%) |
Nov 02, 2018 | 19.72 | 19.72 | 19.28 | 19.39 | 5,343 | -0.01(-0.05%) |
Nov 01, 2018 | 18.78 | 19.40 | 18.66 | 19.40 | 6,688 | +0.88(+4.76%) |
Oct 31, 2018 | 18.21 | 18.55 | 18.21 | 18.52 | 9,277 | +0.57(+3.17%) |
Oct 30, 2018 | 17.73 | 18.01 | 17.64 | 17.95 | 16,476 | +0.37(+2.09%) |
Oct 29, 2018 | 18.17 | 18.17 | 17.50 | 17.58 | 34,005 | -0.60(-3.28%) |
Oct 26, 2018 | 17.77 | 18.31 | 17.65 | 18.18 | 99,120 | -0.04(-0.21%) |
Oct 25, 2018 | 18.03 | 18.41 | 17.96 | 18.22 | 46,139 | +0.33(+1.87%) |
Oct 24, 2018 | 18.56 | 18.62 | 17.89 | 17.89 | 9,159 | -0.89(-4.73%) |
Oct 23, 2018 | 18.61 | 18.79 | 18.44 | 18.77 | 12,558 | -0.43(-2.26%) |
Oct 22, 2018 | 19.19 | 19.31 | 19.12 | 19.21 | 7,711 | +0.39(+2.05%) |
Oct 19, 2018 | 19.03 | 19.14 | 18.78 | 18.82 | 7,753 | +0.09(+0.46%) |
Oct 18, 2018 | 19.03 | 19.07 | 18.67 | 18.73 | 16,174 | -0.54(-2.78%) |
Oct 17, 2018 | 19.37 | 19.37 | 19.21 | 19.27 | 5,860 | -0.23(-1.20%) |
Oct 16, 2018 | 19.22 | 19.50 | 19.20 | 19.50 | 34,796 | +0.43(+2.28%) |
Oct 15, 2018 | 19.07 | 19.10 | 18.89 | 19.07 | 10,267 | -0.26(-1.33%) |
Oct 12, 2018 | 18.86 | 19.33 | 18.86 | 19.33 | 9,849 | +0.64(+3.42%) |
Oct 11, 2018 | 18.48 | 18.81 | 18.38 | 18.69 | 26,144 | -0.02(-0.10%) |
Oct 10, 2018 | 19.31 | 19.31 | 17.74 | 18.71 | 55,460 | -0.75(-3.87%) |
Oct 09, 2018 | 19.41 | 19.61 | 19.41 | 19.46 | 6,975 | -0.10(-0.49%) |
Oct 08, 2018 | 19.40 | 19.62 | 19.30 | 19.56 | 12,885 | +0.06(+0.29%) |
Oct 05, 2018 | 19.73 | 19.76 | 19.34 | 19.50 | 19,698 | -0.26(-1.30%) |
Oct 04, 2018 | 20.15 | 20.16 | 19.63 | 19.76 | 3,510 | -0.56(-2.76%) |
Oct 03, 2018 | 20.57 | 20.57 | 20.28 | 20.32 | 6,523 | -0.03(-0.15%) |
Oct 02, 2018 | 20.41 | 20.46 | 20.28 | 20.35 | 5,919 | -0.38(-1.84%) |
Oct 01, 2018 | 20.90 | 20.90 | 20.63 | 20.73 | 7,283 | -0.04(-0.18%) |
Sep 28, 2018 | 20.88 | 20.88 | 20.70 | 20.77 | 4,715 | -0.32(-1.54%) |
Sep 27, 2018 | 21.05 | 21.17 | 21.05 | 21.09 | 1,095 | +0.02(+0.09%) |
Sep 26, 2018 | 21.02 | 21.29 | 21.02 | 21.07 | 4,199 | +0.08(+0.36%) |
Sep 25, 2018 | 20.93 | 21.03 | 20.90 | 21.00 | 6,243 | +0.09(+0.41%) |
Sep 24, 2018 | 21.06 | 21.06 | 20.82 | 20.91 | 7,029 | -0.28(-1.33%) |
Sep 21, 2018 | 21.27 | 21.27 | 21.19 | 21.19 | 2,305 | +0.01(+0.07%) |
Sep 20, 2018 | 21.05 | 21.20 | 21.01 | 21.18 | 2,342 | +0.27(+1.28%) |
Sep 19, 2018 | 20.58 | 20.91 | 20.58 | 20.91 | 6,206 | +0.44(+2.14%) |
Sep 18, 2018 | 20.47 | 20.55 | 20.46 | 20.47 | 3,557 | +0.05(+0.23%) |
Sep 17, 2018 | 20.49 | 20.55 | 20.41 | 20.42 | 23,429 | -0.20(-0.97%) |
Sep 14, 2018 | 20.74 | 20.80 | 20.59 | 20.62 | 10,477 | -0.15(-0.73%) |
Sep 13, 2018 | 20.61 | 20.85 | 20.61 | 20.78 | 9,064 | +0.30(+1.44%) |
Sep 12, 2018 | 20.24 | 20.48 | 20.16 | 20.48 | 8,474 | +0.25(+1.23%) |
Sep 11, 2018 | 19.97 | 20.23 | 19.97 | 20.23 | 20,338 | +0.04(+0.21%) |
Sep 10, 2018 | 20.42 | 20.48 | 20.02 | 20.19 | 13,483 | -0.23(-1.14%) |
Sep 07, 2018 | 20.37 | 20.60 | 20.37 | 20.42 | 10,582 | +0.06(+0.28%) |
Sep 06, 2018 | 20.46 | 20.57 | 20.17 | 20.37 | 47,563 | -0.10(-0.47%) |
Sep 05, 2018 | 20.74 | 20.74 | 20.42 | 20.46 | 27,557 | -0.54(-2.59%) |
Sep 04, 2018 | 21.16 | 21.24 | 20.95 | 21.01 | 24,879 | -0.49(-2.26%) |
Aug 31, 2018 | 21.49 | 21.49 | 21.49 | 0 | +0.16(+0.76%) | |
Aug 30, 2018 | 21.72 | 21.72 | 21.31 | 21.33 | 10,721 | -0.68(-3.08%) |
Aug 29, 2018 | 21.90 | 22.06 | 21.90 | 22.01 | 5,540 | +0.09(+0.39%) |
Aug 28, 2018 | 22.17 | 22.17 | 21.91 | 21.92 | 10,813 | -0.26(-1.18%) |
Aug 27, 2018 | 21.92 | 22.26 | 21.84 | 22.18 | 12,282 | +0.47(+2.18%) |
Aug 24, 2018 | 21.67 | 21.71 | 21.62 | 21.71 | 10,373 | +0.33(+1.56%) |
Aug 23, 2018 | 21.76 | 21.80 | 21.37 | 21.38 | 6,461 | -0.26(-1.19%) |
Aug 22, 2018 | 21.54 | 21.66 | 21.49 | 21.64 | 9,542 | +0.13(+0.62%) |
Aug 21, 2018 | 21.57 | 21.58 | 21.44 | 21.50 | 11,793 | +0.05(+0.22%) |
Aug 20, 2018 | 21.27 | 21.51 | 21.27 | 21.45 | 29,613 | +0.18(+0.85%) |
Aug 17, 2018 | 21.16 | 21.34 | 21.03 | 21.27 | 7,753 | +0.10(+0.50%) |
Aug 16, 2018 | 21.21 | 21.41 | 21.15 | 21.17 | 27,900 | +0.05(+0.23%) |
Aug 15, 2018 | 21.00 | 21.17 | 20.85 | 21.12 | 43,787 | -0.67(-3.07%) |
Aug 14, 2018 | 21.81 | 21.81 | 21.67 | 21.79 | 15,986 | +0.03(+0.13%) |
Aug 13, 2018 | 21.86 | 21.95 | 21.66 | 21.76 | 30,769 | -0.43(-1.94%) |
Aug 10, 2018 | 22.25 | 22.26 | 22.10 | 22.19 | 15,611 | -0.32(-1.44%) |
Aug 09, 2018 | 22.45 | 22.71 | 22.45 | 22.51 | 9,443 | +0.03(+0.13%) |
Aug 08, 2018 | 22.60 | 22.63 | 22.49 | 22.49 | 10,253 | -0.20(-0.89%) |
Aug 07, 2018 | 22.78 | 22.83 | 22.68 | 22.69 | 14,238 | +0.16(+0.73%) |
Aug 06, 2018 | 22.40 | 22.55 | 22.40 | 22.52 | 31,260 | -0.03(-0.13%) |
Aug 03, 2018 | 22.38 | 22.61 | 22.36 | 22.55 | 26,508 | +0.12(+0.55%) |
Aug 02, 2018 | 22.30 | 22.43 | 22.17 | 22.43 | 18,277 | -0.28(-1.22%) |
Aug 01, 2018 | 22.61 | 22.90 | 22.50 | 22.70 | 9,916 | -0.07(-0.29%) |
Jul 31, 2018 | 22.88 | 22.92 | 22.68 | 22.77 | 13,909 | -0.12(-0.54%) |
Jul 30, 2018 | 23.17 | 23.17 | 22.85 | 22.90 | 8,692 | -0.32(-1.40%) |
Jul 27, 2018 | 23.52 | 23.52 | 23.12 | 23.22 | 18,021 | -0.16(-0.69%) |
Jul 26, 2018 | 23.42 | 23.56 | 23.38 | 23.38 | 8,305 | -0.32(-1.37%) |
Jul 25, 2018 | 23.46 | 23.71 | 23.45 | 23.71 | 5,497 | +0.49(+2.10%) |
Jul 24, 2018 | 23.49 | 23.51 | 23.21 | 23.22 | 10,252 | +0.02(+0.08%) |
Jul 23, 2018 | 23.25 | 23.28 | 23.15 | 23.20 | 26,588 | -0.20(-0.86%) |
Jul 20, 2018 | 23.45 | 23.52 | 23.40 | 23.40 | 2,595 | +0.11(+0.49%) |
Jul 19, 2018 | 23.34 | 23.35 | 23.22 | 23.29 | 26,899 | -0.43(-1.83%) |
Jul 18, 2018 | 23.64 | 23.75 | 23.61 | 23.72 | 6,648 | -0.09(-0.38%) |
Jul 17, 2018 | 23.53 | 23.81 | 23.43 | 23.81 | 5,958 | +0.16(+0.69%) |
Jul 16, 2018 | 23.61 | 23.66 | 23.56 | 23.65 | 13,337 | +0.00(+0.00%) |
Jul 13, 2018 | 23.53 | 23.71 | 23.53 | 23.65 | 16,892 | -0.05(-0.20%) |
Jul 12, 2018 | 23.56 | 23.72 | 23.53 | 23.70 | 7,009 | +0.44(+1.89%) |
Jul 11, 2018 | 23.26 | 23.41 | 23.24 | 23.26 | 6,886 | -0.32(-1.36%) |
Jul 10, 2018 | 23.62 | 23.62 | 23.49 | 23.58 | 4,746 | -0.03(-0.14%) |
Jul 09, 2018 | 23.68 | 23.68 | 23.51 | 23.61 | 15,670 | +0.27(+1.14%) |
Jul 06, 2018 | 23.06 | 23.42 | 22.98 | 23.34 | 12,779 | +0.25(+1.07%) |
Jul 05, 2018 | 23.18 | 23.19 | 22.95 | 23.10 | 22,604 | +0.02(+0.08%) |
Jul 03, 2018 | 23.08 | 23.08 | 23.08 | 0 | +0.16(+0.71%) | |
Jul 02, 2018 | 22.83 | 22.94 | 22.71 | 22.91 | 24,061 | -0.23(-0.99%) |
Jun 29, 2018 | 23.28 | 23.14 | 10,517 | +0.32(+1.41%) | ||
Jun 28, 2018 | 22.35 | 22.85 | 22.35 | 22.82 | 63,448 | +0.29(+1.28%) |
Jun 27, 2018 | 23.10 | 23.16 | 22.44 | 22.53 | 42,324 | -0.52(-2.28%) |
Jun 26, 2018 | 23.00 | 23.15 | 22.91 | 23.06 | 82,761 | -0.08(-0.33%) |
Jun 25, 2018 | 23.45 | 23.45 | 22.91 | 23.13 | 67,291 | -0.52(-2.22%) |
Jun 22, 2018 | 23.75 | 23.76 | 23.49 | 23.66 | 11,397 | +0.22(+0.94%) |
Jun 21, 2018 | 23.75 | 23.76 | 23.43 | 23.44 | 22,269 | -0.32(-1.37%) |
Jun 20, 2018 | 23.97 | 23.97 | 23.73 | 23.76 | 43,399 | -0.04(-0.16%) |
Jun 19, 2018 | 23.56 | 23.90 | 23.54 | 23.80 | 16,024 | -0.38(-1.58%) |
Jun 18, 2018 | 24.03 | 24.22 | 23.95 | 24.18 | 13,174 | -0.15(-0.60%) |
Jun 15, 2018 | 24.38 | 24.49 | 24.33 | 8,848 | -0.16(-0.65%) | |
Jun 14, 2018 | 24.32 | 24.59 | 24.32 | 24.49 | 2,948 | +0.21(+0.86%) |
Jun 13, 2018 | 24.49 | 24.57 | 24.28 | 24.28 | 15,000 | -0.22(-0.90%) |
Jun 12, 2018 | 24.58 | 24.73 | 24.49 | 24.50 | 6,802 | +0.01(+0.04%) |
Jun 11, 2018 | 24.46 | 24.67 | 24.40 | 24.49 | 14,817 | +0.04(+0.16%) |
Jun 08, 2018 | 24.06 | 24.47 | 24.04 | 24.45 | 12,444 | +0.39(+1.63%) |
Jun 07, 2018 | 24.38 | 24.42 | 23.90 | 24.06 | 26,395 | -0.40(-1.64%) |
Jun 06, 2018 | 24.46 | 24.46 | 11,418 | -0.02(-0.08%) | ||
Jun 05, 2018 | 24.43 | 24.63 | 24.43 | 24.48 | 21,007 | +0.09(+0.35%) |
Jun 04, 2018 | 24.22 | 24.43 | 24.22 | 24.39 | 19,549 | +0.28(+1.15%) |
Jun 01, 2018 | 23.83 | 24.21 | 23.83 | 24.12 | 50,539 | +0.40(+1.70%) |
May 31, 2018 | 23.67 | 23.76 | 23.62 | 23.71 | 29,782 | +0.14(+0.58%) |
May 30, 2018 | 23.37 | 23.58 | 23.35 | 23.58 | 27,790 | +0.15(+0.65%) |
May 29, 2018 | 23.48 | 23.52 | 23.31 | 23.43 | 37,674 | -0.48(-2.02%) |
May 25, 2018 | 23.91 | 23.91 | 23.91 | 0 | -0.01(-0.04%) | |
May 24, 2018 | 23.98 | 24.01 | 23.75 | 23.92 | 51,959 | -0.12(-0.52%) |
May 23, 2018 | 23.80 | 24.05 | 23.65 | 24.04 | 75,411 | +0.11(+0.48%) |
May 22, 2018 | 23.81 | 23.98 | 23.76 | 23.93 | 135,066 | +0.16(+0.68%) |
May 21, 2018 | 23.92 | 24.00 | 23.67 | 23.76 | 93,313 | +0.15(+0.65%) |
May 18, 2018 | 23.68 | 23.74 | 23.50 | 23.61 | 25,683 | -0.29(-1.20%) |
May 17, 2018 | 23.89 | 24.05 | 23.80 | 23.90 | 37,876 | -0.28(-1.14%) |
May 16, 2018 | 24.04 | 24.19 | 24.04 | 24.17 | 24,927 | +0.34(+1.44%) |
May 15, 2018 | 23.96 | 23.96 | 23.72 | 23.83 | 27,816 | -0.47(-1.92%) |
May 14, 2018 | 24.51 | 24.59 | 24.29 | 24.30 | 29,279 | -0.20(-0.82%) |
May 11, 2018 | 24.72 | 24.73 | 24.47 | 24.50 | 26,915 | -0.24(-0.96%) |
May 10, 2018 | 24.56 | 24.89 | 24.56 | 24.74 | 44,803 | +0.38(+1.55%) |
May 09, 2018 | 24.59 | 24.59 | 24.36 | 24.36 | 36,720 | -0.19(-0.76%) |
May 08, 2018 | 24.46 | 24.60 | 24.31 | 24.55 | 26,568 | +0.16(+0.67%) |
May 07, 2018 | 24.15 | 24.56 | 24.15 | 24.38 | 48,297 | +0.19(+0.79%) |
May 04, 2018 | 23.77 | 24.28 | 23.77 | 24.19 | 38,397 | +0.18(+0.76%) |
May 03, 2018 | 24.10 | 24.10 | 23.68 | 24.01 | 54,559 | -0.06(-0.24%) |
May 02, 2018 | 24.34 | 24.34 | 24.07 | 24.07 | 40,615 | -0.07(-0.28%) |
May 01, 2018 | 24.11 | 24.14 | 23.88 | 24.14 | 46,861 | +0.04(+0.16%) |
Apr 30, 2018 | 24.22 | 24.27 | 23.97 | 24.10 | 91,488 | +0.01(+0.04%) |
Apr 27, 2018 | 24.14 | 24.21 | 23.96 | 24.09 | 87,399 | -0.04(-0.16%) |
Apr 26, 2018 | 24.05 | 24.17 | 24.00 | 24.13 | 63,342 | +0.11(+0.44%) |
Apr 25, 2018 | 24.37 | 24.43 | 23.91 | 24.02 | 56,773 | -0.39(-1.60%) |
Apr 24, 2018 | 25.07 | 25.07 | 24.32 | 24.41 | 213,533 | -0.23(-0.93%) |
Apr 23, 2018 | 25.05 | 25.05 | 24.62 | 24.64 | 578,577 | +0.01(+0.04%) |
Apr 20, 2018 | 24.68 | 24.69 | 24.56 | 24.63 | 5,846 | -0.27(-1.07%) |
Apr 19, 2018 | 24.93 | 24.95 | 24.76 | 24.90 | 10,750 | -0.04(-0.15%) |
Apr 18, 2018 | 24.90 | 24.94 | 24.90 | 24.94 | 299 | +0.01(+0.04%) |
Apr 17, 2018 | 24.88 | 24.98 | 24.88 | 24.93 | 2,160 | +0.20(+0.81%) |
Apr 16, 2018 | 24.71 | 24.74 | 24.69 | 24.73 | 12,472 | -0.09(-0.35%) |
Apr 13, 2018 | 24.81 | 24.81 | 24.81 | 24.81 | 1,069 | -0.46(-1.81%) |
Apr 12, 2018 | 25.23 | 25.27 | 25.17 | 25.27 | 5,791 | -0.02(-0.08%) |
Apr 11, 2018 | 25.19 | 25.42 | 25.19 | 25.29 | 6,241 | +0.02(+0.08%) |
Apr 10, 2018 | 25.22 | 25.28 | 25.21 | 25.27 | 1,086 | +0.03(+0.11%) |
Apr 09, 2018 | 25.01 | 25.24 | 25.01 | 25.24 | 995 | +0.51(+2.04%) |
Apr 06, 2018 | 24.94 | 24.94 | 24.64 | 24.74 | 2,226 | -0.26(-1.03%) |
Apr 04, 2018 | 25.00 | 25.00 | 25.00 | 8 | -0.14(-0.57%) | |
Apr 03, 2018 | 25.14 | 25.14 | 25.14 | 25.14 | 178 | +0.26(+1.04%) |
Apr 02, 2018 | 24.90 | 24.90 | 24.88 | 24.88 | 1,818 | -0.66(-2.58%) |
Mar 29, 2018 | 25.54 | 25.54 | 25.54 | 0 | +0.52(+2.06%) | |
Mar 28, 2018 | 25.13 | 25.13 | 24.99 | 25.02 | 10,039 | -0.31(-1.21%) |
Mar 27, 2018 | 26.05 | 26.08 | 25.23 | 25.33 | 3,615 | -0.77(-2.96%) |
Mar 26, 2018 | 26.14 | 26.14 | 25.63 | 26.10 | 12,693 | +0.58(+2.28%) |
Mar 23, 2018 | 25.85 | 25.96 | 25.48 | 25.52 | 12,885 | -0.42(-1.62%) |
Mar 22, 2018 | 26.47 | 26.47 | 25.86 | 25.94 | 11,609 | -1.15(-4.26%) |
Mar 21, 2018 | 26.98 | 27.14 | 26.90 | 27.10 | 11,437 | -0.05(-0.18%) |
Mar 20, 2018 | 27.07 | 27.14 | 27.00 | 27.14 | 10,551 | +0.52(+1.97%) |
Mar 19, 2018 | 26.60 | 26.83 | 26.42 | 26.62 | 15,192 | -0.25(-0.92%) |
Mar 16, 2018 | 26.80 | 26.89 | 26.74 | 26.87 | 15,980 | -0.02(-0.07%) |
Mar 15, 2018 | 26.96 | 26.96 | 26.75 | 26.89 | 14,983 | +0.09(+0.32%) |
Mar 14, 2018 | 26.86 | 26.89 | 26.69 | 26.80 | 16,293 | +0.02(+0.07%) |
Mar 13, 2018 | 27.12 | 27.12 | 26.71 | 26.78 | 15,143 | -0.32(-1.16%) |
Mar 12, 2018 | 27.08 | 27.13 | 27.00 | 27.10 | 13,099 | +0.11(+0.42%) |
Mar 09, 2018 | 26.98 | 26.98 | 26.98 | 26.98 | 2,101 | +0.53(+2.02%) |
Mar 08, 2018 | 26.60 | 26.60 | 26.34 | 26.45 | 12,757 | -0.06(-0.22%) |
Mar 07, 2018 | 26.52 | 26.50 | 11,263 | +0.21(+0.80%) | ||
Mar 06, 2018 | 26.27 | 26.34 | 26.26 | 26.29 | 11,672 | +0.28(+1.06%) |
Mar 05, 2018 | 25.74 | 26.05 | 25.62 | 26.02 | 13,589 | +0.07(+0.26%) |
Mar 02, 2018 | 25.27 | 25.95 | 25.27 | 25.95 | 11,444 | +0.25(+0.97%) |
Mar 01, 2018 | 25.77 | 25.96 | 25.42 | 25.70 | 14,385 | -0.16(-0.63%) |
Feb 28, 2018 | 25.94 | 25.94 | 25.85 | 25.86 | 9,851 | -0.20(-0.77%) |
Feb 27, 2018 | 26.42 | 26.45 | 26.04 | 26.06 | 14,244 | -0.57(-2.15%) |
Feb 26, 2018 | 26.61 | 26.68 | 26.55 | 26.64 | 15,110 | -0.19(-0.71%) |
Feb 23, 2018 | 26.48 | 26.83 | 26.36 | 26.83 | 28,792 | +0.60(+2.29%) |
Feb 22, 2018 | 26.34 | 26.36 | 26.17 | 26.23 | 29,311 | -0.25(-0.94%) |
Feb 21, 2018 | 26.56 | 26.56 | 26.48 | 26.48 | 316 | +0.26(+0.99%) |
Feb 20, 2018 | 26.12 | 26.33 | 26.10 | 26.22 | 13,498 | -0.06(-0.22%) |
Feb 16, 2018 | 26.27 | 26.27 | 26.27 | 0 | -0.10(-0.36%) | |
Feb 15, 2018 | 26.44 | 26.51 | 26.05 | 26.37 | 17,346 | +0.36(+1.39%) |
Feb 14, 2018 | 25.50 | 26.07 | 25.50 | 26.01 | 16,589 | +0.79(+3.14%) |
Feb 13, 2018 | 25.14 | 25.29 | 25.01 | 25.22 | 30,870 | +0.43(+1.73%) |
Feb 12, 2018 | 24.47 | 24.79 | 24.47 | 24.79 | 28,390 | +0.56(+2.32%) |
Feb 09, 2018 | 24.22 | 24.34 | 23.43 | 24.22 | 28,571 | +0.27(+1.12%) |
Feb 08, 2018 | 24.87 | 24.89 | 23.95 | 23.96 | 29,034 | -0.85(-3.42%) |
Feb 07, 2018 | 25.15 | 24.79 | 24.80 | 26,618 | -0.45(-1.78%) | |
Feb 06, 2018 | 24.65 | 25.25 | 24.65 | 25.25 | 2,230 | +0.13(+0.53%) |
Feb 05, 2018 | 25.41 | 25.57 | 24.85 | 25.12 | 47,106 | -0.59(-2.30%) |
Feb 02, 2018 | 26.21 | 26.21 | 25.71 | 25.71 | 56,613 | -0.73(-2.74%) |