Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.43 | 24.65 | 24.35 | 24.59 | 575,554 | +0.15(+0.60%) |
Jan 30, 2019 | 24.39 | 24.53 | 24.29 | 24.45 | 332,244 | +0.16(+0.66%) |
Jan 29, 2019 | 24.42 | 24.53 | 24.25 | 24.29 | 408,975 | -0.13(-0.52%) |
Jan 28, 2019 | 24.50 | 24.55 | 24.36 | 24.41 | 287,067 | -0.13(-0.54%) |
Jan 25, 2019 | 24.57 | 24.68 | 24.45 | 24.55 | 267,459 | +0.05(+0.19%) |
Jan 24, 2019 | 24.47 | 24.65 | 24.43 | 24.50 | 226,167 | +0.06(+0.25%) |
Jan 23, 2019 | 24.38 | 24.45 | 24.21 | 24.44 | 221,305 | +0.09(+0.38%) |
Jan 22, 2019 | 24.68 | 24.71 | 24.26 | 24.35 | 450,829 | -0.36(-1.46%) |
Jan 18, 2019 | 24.64 | 24.81 | 24.57 | 24.71 | 304,189 | +0.15(+0.60%) |
Jan 17, 2019 | 24.51 | 24.72 | 24.49 | 24.56 | 285,050 | +0.02(+0.07%) |
Jan 16, 2019 | 24.45 | 24.74 | 24.40 | 24.54 | 423,515 | +0.19(+0.76%) |
Jan 15, 2019 | 24.18 | 24.36 | 24.15 | 24.36 | 309,916 | +0.15(+0.60%) |
Jan 14, 2019 | 24.12 | 24.43 | 24.09 | 24.21 | 326,267 | +0.10(+0.41%) |
Jan 11, 2019 | 23.89 | 24.21 | 23.85 | 24.11 | 187,188 | +0.13(+0.53%) |
Jan 10, 2019 | 23.78 | 24.16 | 23.70 | 23.99 | 407,977 | +0.15(+0.64%) |
Jan 09, 2019 | 23.99 | 24.03 | 23.62 | 23.83 | 496,105 | -0.07(-0.31%) |
Jan 08, 2019 | 23.90 | 24.00 | 23.71 | 23.91 | 337,308 | +0.25(+1.04%) |
Jan 07, 2019 | 23.21 | 23.85 | 23.08 | 23.66 | 476,016 | +0.52(+2.27%) |
Jan 04, 2019 | 22.76 | 23.22 | 22.76 | 23.14 | 335,040 | +0.58(+2.59%) |
Jan 03, 2019 | 22.56 | 22.90 | 22.55 | 22.55 | 355,115 | -0.12(-0.53%) |
Jan 02, 2019 | 22.24 | 23.01 | 22.18 | 22.67 | 410,616 | +0.24(+1.06%) |
Dec 31, 2018 | 22.96 | 23.12 | 22.27 | 22.43 | 878,370 | -0.60(-2.59%) |
Dec 28, 2018 | 22.83 | 23.22 | 22.83 | 23.03 | 605,273 | +0.29(+1.27%) |
Dec 27, 2018 | 22.34 | 22.75 | 22.11 | 22.74 | 623,680 | +0.25(+1.11%) |
Dec 26, 2018 | 21.55 | 22.54 | 21.55 | 22.49 | 746,983 | +1.00(+4.63%) |
Dec 24, 2018 | 21.47 | 21.65 | 21.08 | 21.49 | 547,936 | -0.11(-0.52%) |
Dec 21, 2018 | 21.77 | 22.23 | 21.61 | 21.61 | 1,062,678 | -0.27(-1.24%) |
Dec 20, 2018 | 22.91 | 22.92 | 21.78 | 21.88 | 1,570,828 | -1.06(-4.63%) |
Dec 19, 2018 | 23.33 | 23.61 | 22.93 | 22.94 | 721,575 | -0.40(-1.72%) |
Dec 18, 2018 | 23.48 | 23.73 | 23.27 | 23.34 | 512,668 | +0.06(+0.26%) |
Dec 17, 2018 | 24.60 | 24.62 | 23.24 | 23.28 | 1,110,437 | -1.26(-5.12%) |
Dec 14, 2018 | 24.53 | 24.63 | 24.49 | 24.54 | 518,242 | -0.01(-0.03%) |
Dec 13, 2018 | 24.59 | 24.73 | 24.50 | 24.55 | 335,912 | -0.04(-0.16%) |
Dec 12, 2018 | 24.70 | 24.76 | 24.51 | 24.59 | 278,116 | +0.08(+0.32%) |
Dec 11, 2018 | 24.70 | 24.88 | 24.40 | 24.51 | 242,682 | -0.01(-0.05%) |
Dec 10, 2018 | 24.61 | 24.75 | 24.26 | 24.52 | 358,036 | -0.09(-0.37%) |
Dec 07, 2018 | 24.80 | 24.89 | 24.53 | 24.61 | 362,189 | -0.20(-0.79%) |
Dec 06, 2018 | 24.86 | 24.88 | 24.30 | 24.81 | 372,499 | -0.18(-0.73%) |
Dec 04, 2018 | 25.28 | 25.31 | 24.92 | 24.99 | 298,821 | -0.31(-1.24%) |
Dec 03, 2018 | 25.28 | 25.32 | 25.08 | 25.31 | 338,114 | +0.26(+1.02%) |
Nov 30, 2018 | 25.17 | 25.25 | 25.05 | 25.05 | 211,480 | -0.12(-0.49%) |
Nov 29, 2018 | 25.09 | 25.28 | 25.08 | 25.17 | 271,722 | +0.02(+0.08%) |
Nov 28, 2018 | 24.97 | 25.18 | 24.88 | 25.15 | 381,532 | +0.26(+1.03%) |
Nov 27, 2018 | 24.98 | 24.98 | 24.83 | 24.90 | 270,857 | -0.09(-0.34%) |
Nov 26, 2018 | 25.15 | 25.29 | 24.77 | 24.98 | 651,835 | -0.03(-0.10%) |
Nov 23, 2018 | 24.80 | 25.04 | 24.70 | 25.01 | 119,101 | +0.22(+0.87%) |
Nov 21, 2018 | 24.79 | 24.79 | 24.79 | 0 | +0.10(+0.42%) | |
Nov 20, 2018 | 24.76 | 24.94 | 24.44 | 24.69 | 418,394 | -0.40(-1.59%) |
Nov 19, 2018 | 25.33 | 25.37 | 25.06 | 25.09 | 374,302 | -0.12(-0.48%) |
Nov 16, 2018 | 24.92 | 25.26 | 24.92 | 25.21 | 499,382 | +0.21(+0.83%) |
Nov 15, 2018 | 24.83 | 25.01 | 24.75 | 25.00 | 437,607 | +0.16(+0.66%) |
Nov 14, 2018 | 24.98 | 25.03 | 24.76 | 24.84 | 239,942 | -0.03(-0.10%) |
Nov 13, 2018 | 25.22 | 25.28 | 24.83 | 24.87 | 475,611 | -0.32(-1.27%) |
Nov 12, 2018 | 25.54 | 25.57 | 25.17 | 25.18 | 334,513 | -0.27(-1.05%) |
Nov 09, 2018 | 25.33 | 25.45 | 25.28 | 25.45 | 279,310 | +0.12(+0.49%) |
Nov 08, 2018 | 25.22 | 25.68 | 25.22 | 25.33 | 263,971 | +0.00(+0.00%) |
Nov 07, 2018 | 25.60 | 25.70 | 25.20 | 25.33 | 515,361 | -0.12(-0.49%) |
Nov 06, 2018 | 25.02 | 25.46 | 24.99 | 25.45 | 422,455 | +0.43(+1.72%) |
Nov 05, 2018 | 24.52 | 25.03 | 24.45 | 25.02 | 578,301 | +0.80(+3.31%) |
Nov 02, 2018 | 24.70 | 24.89 | 24.00 | 24.22 | 633,665 | -0.18(-0.75%) |
Nov 01, 2018 | 24.33 | 24.46 | 24.21 | 24.40 | 311,530 | +0.08(+0.32%) |
Oct 31, 2018 | 24.01 | 24.49 | 23.98 | 24.32 | 522,965 | +0.38(+1.61%) |
Oct 30, 2018 | 23.77 | 23.99 | 23.72 | 23.94 | 258,079 | +0.27(+1.16%) |
Oct 29, 2018 | 23.79 | 23.95 | 23.58 | 23.67 | 299,293 | +0.13(+0.55%) |
Oct 26, 2018 | 23.51 | 23.70 | 23.36 | 23.54 | 431,703 | -0.12(-0.50%) |
Oct 25, 2018 | 23.56 | 23.83 | 23.53 | 23.65 | 371,979 | +0.16(+0.67%) |
Oct 24, 2018 | 23.97 | 23.99 | 23.50 | 23.50 | 547,639 | -0.48(-1.98%) |
Oct 23, 2018 | 24.11 | 24.16 | 23.85 | 23.97 | 447,938 | -0.25(-1.05%) |
Oct 22, 2018 | 24.24 | 24.29 | 24.20 | 24.23 | 297,628 | +0.00(+0.00%) |
Oct 19, 2018 | 24.48 | 24.57 | 24.17 | 24.23 | 337,167 | -0.23(-0.93%) |
Oct 18, 2018 | 24.66 | 24.70 | 24.42 | 24.45 | 354,355 | -0.24(-0.99%) |
Oct 17, 2018 | 24.76 | 24.80 | 24.46 | 24.70 | 462,214 | -0.05(-0.21%) |
Oct 16, 2018 | 24.72 | 24.83 | 24.54 | 24.75 | 476,995 | +0.10(+0.39%) |
Oct 15, 2018 | 24.36 | 24.73 | 24.35 | 24.65 | 456,636 | +0.35(+1.44%) |
Oct 12, 2018 | 24.11 | 24.38 | 24.07 | 24.30 | 603,452 | +0.41(+1.71%) |
Oct 11, 2018 | 23.89 | 24.28 | 23.86 | 23.90 | 668,444 | +0.04(+0.16%) |
Oct 10, 2018 | 24.29 | 24.34 | 23.86 | 23.86 | 410,617 | -0.40(-1.63%) |
Oct 09, 2018 | 24.01 | 24.27 | 23.74 | 24.25 | 845,184 | +0.16(+0.67%) |
Oct 08, 2018 | 24.42 | 24.44 | 24.01 | 24.09 | 664,386 | -0.37(-1.51%) |
Oct 05, 2018 | 24.60 | 24.63 | 24.42 | 24.46 | 303,422 | -0.15(-0.61%) |
Oct 04, 2018 | 24.82 | 24.82 | 24.35 | 24.61 | 608,813 | -0.21(-0.84%) |
Oct 03, 2018 | 24.86 | 24.93 | 24.80 | 24.82 | 278,869 | -0.07(-0.29%) |
Oct 02, 2018 | 25.02 | 25.03 | 24.84 | 24.89 | 255,163 | -0.10(-0.39%) |
Oct 01, 2018 | 24.96 | 25.05 | 24.86 | 24.98 | 339,324 | +0.03(+0.10%) |
Sep 28, 2018 | 25.15 | 25.22 | 24.95 | 24.96 | 343,683 | -0.19(-0.77%) |
Sep 27, 2018 | 25.19 | 25.25 | 25.09 | 25.15 | 289,740 | +0.00(+0.00%) |
Sep 26, 2018 | 25.21 | 25.33 | 25.15 | 25.15 | 312,869 | -0.06(-0.26%) |
Sep 25, 2018 | 25.47 | 25.47 | 25.17 | 25.22 | 430,453 | -0.18(-0.71%) |
Sep 24, 2018 | 25.54 | 25.58 | 25.39 | 25.40 | 214,493 | -0.12(-0.48%) |
Sep 21, 2018 | 25.51 | 25.58 | 25.42 | 25.52 | 364,354 | +0.05(+0.20%) |
Sep 20, 2018 | 25.55 | 25.59 | 25.31 | 25.47 | 449,181 | -0.07(-0.28%) |
Sep 19, 2018 | 25.63 | 25.66 | 25.53 | 25.54 | 317,205 | -0.03(-0.11%) |
Sep 18, 2018 | 25.58 | 25.59 | 25.45 | 25.57 | 288,173 | +0.05(+0.20%) |
Sep 17, 2018 | 25.57 | 25.61 | 25.45 | 25.52 | 324,089 | -0.04(-0.15%) |
Sep 14, 2018 | 25.71 | 25.75 | 25.47 | 25.56 | 229,738 | -0.07(-0.28%) |
Sep 13, 2018 | 25.54 | 25.71 | 25.46 | 25.63 | 385,049 | +0.15(+0.58%) |
Sep 12, 2018 | 25.55 | 25.62 | 25.36 | 25.48 | 522,425 | -0.08(-0.33%) |
Sep 11, 2018 | 25.73 | 25.76 | 25.53 | 25.56 | 374,555 | -0.15(-0.60%) |
Sep 10, 2018 | 25.76 | 25.82 | 25.70 | 25.72 | 177,331 | +0.03(+0.10%) |
Sep 07, 2018 | 25.74 | 25.78 | 25.65 | 25.69 | 214,546 | -0.07(-0.28%) |
Sep 06, 2018 | 25.80 | 25.88 | 25.72 | 25.76 | 272,206 | -0.04(-0.15%) |
Sep 05, 2018 | 25.94 | 26.03 | 25.75 | 25.80 | 263,393 | -0.13(-0.50%) |
Sep 04, 2018 | 26.02 | 26.06 | 25.87 | 25.93 | 318,635 | -0.10(-0.40%) |
Aug 31, 2018 | 26.04 | 26.04 | 26.04 | 0 | -0.07(-0.27%) | |
Aug 30, 2018 | 26.19 | 26.20 | 26.07 | 26.11 | 211,340 | -0.04(-0.15%) |
Aug 29, 2018 | 26.03 | 26.16 | 26.00 | 26.15 | 191,484 | +0.11(+0.42%) |
Aug 28, 2018 | 26.05 | 26.09 | 25.96 | 26.04 | 274,779 | +0.02(+0.07%) |
Aug 27, 2018 | 26.03 | 26.07 | 25.96 | 26.02 | 228,520 | +0.02(+0.07%) |
Aug 24, 2018 | 26.13 | 26.13 | 25.92 | 26.00 | 306,938 | -0.10(-0.40%) |
Aug 23, 2018 | 26.25 | 26.27 | 26.07 | 26.10 | 154,174 | -0.12(-0.47%) |
Aug 22, 2018 | 26.18 | 26.24 | 26.09 | 26.22 | 233,021 | +0.01(+0.05%) |
Aug 21, 2018 | 26.13 | 26.23 | 26.11 | 26.21 | 313,374 | +0.11(+0.42%) |
Aug 20, 2018 | 26.14 | 26.17 | 26.07 | 26.10 | 210,869 | +0.03(+0.12%) |
Aug 17, 2018 | 25.95 | 26.11 | 25.94 | 26.07 | 273,649 | +0.11(+0.42%) |
Aug 16, 2018 | 26.00 | 26.05 | 25.95 | 25.96 | 227,389 | +0.08(+0.30%) |
Aug 15, 2018 | 25.88 | 25.94 | 25.79 | 25.88 | 432,715 | +0.01(+0.02%) |
Aug 14, 2018 | 25.91 | 25.95 | 25.85 | 25.88 | 245,141 | +0.00(+0.00%) |
Aug 13, 2018 | 25.96 | 26.04 | 25.84 | 25.88 | 301,375 | +0.00(+0.00%) |
Aug 10, 2018 | 26.04 | 26.08 | 25.85 | 25.88 | 357,441 | -0.21(-0.79%) |
Aug 09, 2018 | 26.05 | 26.18 | 26.02 | 26.08 | 260,861 | +0.03(+0.10%) |
Aug 08, 2018 | 26.12 | 26.18 | 25.94 | 26.05 | 277,535 | -0.06(-0.25%) |
Aug 07, 2018 | 26.07 | 26.18 | 26.05 | 26.12 | 264,035 | +0.10(+0.39%) |
Aug 06, 2018 | 26.07 | 26.14 | 25.85 | 26.02 | 334,814 | +0.06(+0.25%) |
Aug 03, 2018 | 25.68 | 26.17 | 25.68 | 25.95 | 532,658 | +0.35(+1.35%) |
Aug 02, 2018 | 25.45 | 25.65 | 25.37 | 25.61 | 280,570 | +0.19(+0.73%) |
Aug 01, 2018 | 25.34 | 25.43 | 25.30 | 25.42 | 337,063 | +0.09(+0.35%) |
Jul 31, 2018 | 25.30 | 25.36 | 25.24 | 25.33 | 348,846 | +0.05(+0.20%) |
Jul 30, 2018 | 25.27 | 25.32 | 25.19 | 25.28 | 346,407 | +0.02(+0.08%) |
Jul 27, 2018 | 25.34 | 25.42 | 25.23 | 25.26 | 247,639 | -0.04(-0.15%) |
Jul 26, 2018 | 25.43 | 25.43 | 25.24 | 25.30 | 226,627 | -0.06(-0.25%) |
Jul 25, 2018 | 25.20 | 25.36 | 25.16 | 25.36 | 175,342 | +0.08(+0.30%) |
Jul 24, 2018 | 25.36 | 25.36 | 25.18 | 25.28 | 248,203 | +0.08(+0.33%) |
Jul 23, 2018 | 25.30 | 25.41 | 25.18 | 25.20 | 219,394 | -0.03(-0.13%) |
Jul 20, 2018 | 25.30 | 25.46 | 25.22 | 25.23 | 274,341 | -0.03(-0.13%) |
Jul 19, 2018 | 25.36 | 25.48 | 25.20 | 25.27 | 322,774 | -0.10(-0.38%) |
Jul 18, 2018 | 24.97 | 25.39 | 24.95 | 25.36 | 360,834 | +0.38(+1.53%) |
Jul 17, 2018 | 24.66 | 24.98 | 24.61 | 24.98 | 490,291 | +0.29(+1.19%) |
Jul 16, 2018 | 24.59 | 24.68 | 24.57 | 24.68 | 223,243 | +0.14(+0.57%) |
Jul 13, 2018 | 24.58 | 24.59 | 24.48 | 24.54 | 384,793 | +0.03(+0.10%) |
Jul 12, 2018 | 24.58 | 24.61 | 24.48 | 24.52 | 219,970 | -0.05(-0.21%) |
Jul 11, 2018 | 24.56 | 24.60 | 24.55 | 24.57 | 209,072 | -0.03(-0.13%) |
Jul 10, 2018 | 24.61 | 24.63 | 24.56 | 24.60 | 257,104 | +0.04(+0.18%) |
Jul 09, 2018 | 24.60 | 24.62 | 24.56 | 24.56 | 234,518 | -0.04(-0.16%) |
Jul 06, 2018 | 24.52 | 24.62 | 24.47 | 24.59 | 269,888 | +0.10(+0.39%) |
Jul 05, 2018 | 24.59 | 24.59 | 24.45 | 24.50 | 204,061 | +0.06(+0.26%) |
Jul 03, 2018 | 24.43 | 24.43 | 24.43 | 0 | +0.12(+0.50%) | |
Jul 02, 2018 | 24.28 | 24.31 | 24.23 | 24.31 | 219,471 | -0.01(-0.03%) |
Jun 29, 2018 | 24.24 | 24.37 | 24.15 | 24.32 | 282,590 | +0.10(+0.42%) |
Jun 28, 2018 | 24.24 | 24.33 | 24.14 | 24.22 | 450,219 | +0.04(+0.16%) |
Jun 27, 2018 | 24.24 | 24.29 | 24.17 | 24.18 | 416,730 | -0.01(-0.05%) |
Jun 26, 2018 | 24.15 | 24.23 | 24.02 | 24.19 | 459,607 | +0.13(+0.53%) |
Jun 25, 2018 | 24.19 | 24.26 | 24.00 | 24.06 | 607,309 | -0.10(-0.42%) |
Jun 22, 2018 | 24.44 | 24.48 | 24.17 | 24.17 | 494,958 | -0.22(-0.91%) |
Jun 21, 2018 | 24.51 | 24.57 | 24.39 | 24.39 | 254,690 | -0.12(-0.49%) |
Jun 20, 2018 | 24.56 | 24.61 | 24.50 | 24.51 | 278,782 | -0.07(-0.28%) |
Jun 19, 2018 | 24.51 | 24.65 | 24.48 | 24.58 | 282,285 | -0.01(-0.05%) |
Jun 18, 2018 | 24.51 | 24.65 | 24.47 | 24.59 | 398,031 | +0.10(+0.40%) |
Jun 15, 2018 | 24.53 | 24.53 | 24.49 | 320,472 | -0.04(-0.15%) | |
Jun 14, 2018 | 24.40 | 24.56 | 24.37 | 24.53 | 351,556 | +0.16(+0.65%) |
Jun 13, 2018 | 24.42 | 24.43 | 24.36 | 24.37 | 253,967 | -0.03(-0.13%) |
Jun 12, 2018 | 24.47 | 24.49 | 24.35 | 24.41 | 407,891 | -0.06(-0.26%) |
Jun 11, 2018 | 24.49 | 24.51 | 24.40 | 24.47 | 428,101 | +0.02(+0.08%) |
Jun 08, 2018 | 24.41 | 24.46 | 24.36 | 24.45 | 297,516 | +0.04(+0.16%) |
Jun 07, 2018 | 24.39 | 24.46 | 24.34 | 24.41 | 324,166 | +0.02(+0.08%) |
Jun 06, 2018 | 24.39 | 24.19 | 24.39 | 332,420 | +0.06(+0.26%) | |
Jun 05, 2018 | 24.29 | 24.35 | 24.24 | 24.33 | 298,640 | +0.01(+0.05%) |
Jun 04, 2018 | 24.32 | 24.35 | 24.21 | 24.32 | 359,558 | +0.05(+0.21%) |
Jun 01, 2018 | 24.29 | 24.34 | 24.22 | 24.27 | 257,239 | +0.01(+0.05%) |
May 31, 2018 | 24.34 | 24.34 | 24.18 | 24.25 | 363,677 | -0.05(-0.21%) |
May 30, 2018 | 24.39 | 24.39 | 24.27 | 24.30 | 291,678 | +0.04(+0.16%) |
May 29, 2018 | 24.29 | 24.37 | 24.20 | 24.27 | 318,923 | -0.01(-0.05%) |
May 25, 2018 | 24.28 | 24.28 | 24.28 | 0 | -0.01(-0.03%) | |
May 24, 2018 | 24.30 | 24.36 | 24.22 | 24.29 | 369,446 | -0.07(-0.29%) |
May 23, 2018 | 24.26 | 24.36 | 24.19 | 24.36 | 250,189 | +0.04(+0.18%) |
May 22, 2018 | 24.29 | 24.36 | 24.24 | 24.31 | 226,854 | +0.03(+0.13%) |
May 21, 2018 | 24.25 | 24.37 | 24.19 | 24.28 | 281,951 | +0.07(+0.29%) |
May 18, 2018 | 24.17 | 24.29 | 24.13 | 24.21 | 259,858 | +0.08(+0.31%) |
May 17, 2018 | 24.12 | 24.25 | 24.10 | 24.13 | 435,350 | +0.06(+0.26%) |
May 16, 2018 | 24.22 | 24.27 | 24.06 | 24.07 | 440,031 | -0.11(-0.47%) |
May 15, 2018 | 24.20 | 24.27 | 24.12 | 24.18 | 486,312 | -0.05(-0.21%) |
May 14, 2018 | 24.37 | 24.38 | 24.23 | 24.23 | 417,472 | -0.08(-0.31%) |
May 11, 2018 | 24.28 | 24.41 | 24.28 | 24.31 | 284,414 | -0.02(-0.08%) |
May 10, 2018 | 24.23 | 24.37 | 24.17 | 24.33 | 349,556 | +0.10(+0.42%) |
May 09, 2018 | 24.33 | 24.34 | 24.04 | 24.23 | 497,984 | -0.14(-0.59%) |
May 08, 2018 | 24.31 | 24.44 | 24.22 | 24.37 | 351,039 | +0.01(+0.03%) |
May 07, 2018 | 24.40 | 24.42 | 24.17 | 24.37 | 457,151 | +0.14(+0.57%) |
May 04, 2018 | 23.75 | 24.41 | 23.75 | 24.23 | 438,417 | +0.48(+2.01%) |
May 03, 2018 | 23.62 | 23.82 | 23.57 | 23.75 | 231,785 | +0.12(+0.50%) |
May 02, 2018 | 23.66 | 23.80 | 23.59 | 23.63 | 251,335 | -0.03(-0.11%) |
May 01, 2018 | 23.71 | 23.73 | 23.52 | 23.66 | 223,370 | -0.06(-0.26%) |
Apr 30, 2018 | 23.80 | 23.95 | 23.69 | 23.72 | 418,800 | +0.03(+0.13%) |
Apr 27, 2018 | 23.47 | 23.73 | 23.43 | 23.69 | 209,700 | +0.21(+0.91%) |
Apr 26, 2018 | 23.43 | 23.54 | 23.43 | 23.47 | 265,078 | +0.06(+0.27%) |
Apr 25, 2018 | 23.44 | 23.56 | 23.37 | 23.41 | 231,617 | -0.04(-0.19%) |
Apr 24, 2018 | 23.44 | 23.51 | 23.39 | 23.46 | 336,685 | +0.11(+0.46%) |
Apr 23, 2018 | 23.43 | 23.49 | 23.27 | 23.35 | 361,735 | -0.08(-0.35%) |
Apr 20, 2018 | 23.45 | 23.47 | 23.25 | 23.43 | 332,009 | +0.00(+0.00%) |
Apr 19, 2018 | 23.49 | 23.64 | 23.39 | 23.43 | 233,217 | -0.04(-0.16%) |
Apr 18, 2018 | 23.49 | 23.58 | 23.42 | 23.47 | 420,770 | -0.01(-0.05%) |
Apr 17, 2018 | 23.47 | 23.60 | 23.34 | 23.48 | 350,284 | +0.17(+0.72%) |
Apr 16, 2018 | 23.19 | 23.33 | 23.16 | 23.31 | 272,407 | +0.19(+0.81%) |
Apr 13, 2018 | 23.19 | 23.27 | 23.03 | 23.12 | 302,640 | -0.02(-0.11%) |
Apr 12, 2018 | 23.27 | 23.39 | 23.13 | 23.15 | 419,600 | -0.01(-0.05%) |
Apr 11, 2018 | 23.20 | 23.34 | 23.15 | 23.16 | 251,677 | -0.06(-0.24%) |
Apr 10, 2018 | 23.32 | 23.39 | 23.16 | 23.22 | 398,526 | +0.02(+0.11%) |
Apr 09, 2018 | 23.41 | 23.41 | 23.17 | 23.19 | 399,587 | -0.12(-0.51%) |
Apr 06, 2018 | 23.47 | 23.52 | 23.25 | 23.31 | 470,953 | -0.25(-1.06%) |
Apr 05, 2018 | 23.40 | 23.69 | 23.30 | 23.56 | 682,353 | +0.27(+1.15%) |
Apr 04, 2018 | 22.99 | 23.39 | 22.97 | 23.29 | 280,782 | +0.13(+0.57%) |
Apr 03, 2018 | 23.05 | 23.25 | 23.03 | 23.16 | 288,923 | +0.19(+0.82%) |
Apr 02, 2018 | 23.10 | 23.14 | 22.83 | 22.97 | 309,120 | -0.09(-0.38%) |
Mar 29, 2018 | 23.06 | 23.06 | 23.06 | 0 | +0.03(+0.11%) | |
Mar 28, 2018 | 23.31 | 23.31 | 22.91 | 23.04 | 454,764 | -0.11(-0.49%) |
Mar 27, 2018 | 23.25 | 23.30 | 22.96 | 23.15 | 476,401 | -0.05(-0.22%) |
Mar 26, 2018 | 23.19 | 23.23 | 23.08 | 23.20 | 347,420 | +0.29(+1.28%) |
Mar 23, 2018 | 23.31 | 23.33 | 22.91 | 22.91 | 498,048 | -0.39(-1.69%) |
Mar 22, 2018 | 22.94 | 23.50 | 22.94 | 23.30 | 405,870 | +0.25(+1.08%) |
Mar 21, 2018 | 23.01 | 23.16 | 22.94 | 23.05 | 279,926 | +0.01(+0.03%) |
Mar 20, 2018 | 23.01 | 23.13 | 22.97 | 23.04 | 350,743 | +0.07(+0.30%) |
Mar 19, 2018 | 22.89 | 23.00 | 22.83 | 22.97 | 303,775 | +0.02(+0.11%) |
Mar 16, 2018 | 22.89 | 23.15 | 22.89 | 22.95 | 416,177 | +0.09(+0.38%) |
Mar 15, 2018 | 23.05 | 23.09 | 22.75 | 22.86 | 322,995 | -0.17(-0.76%) |
Mar 14, 2018 | 23.33 | 23.33 | 23.02 | 23.04 | 274,491 | -0.22(-0.96%) |
Mar 13, 2018 | 23.02 | 23.45 | 23.01 | 23.26 | 799,976 | +0.25(+1.08%) |
Mar 12, 2018 | 23.02 | 23.10 | 22.86 | 23.01 | 361,353 | +0.04(+0.16%) |
Mar 09, 2018 | 23.01 | 23.01 | 22.84 | 22.97 | 354,196 | +0.09(+0.38%) |
Mar 08, 2018 | 22.85 | 22.92 | 22.67 | 22.89 | 349,849 | +0.14(+0.60%) |
Mar 07, 2018 | 22.79 | 22.75 | 303,149 | -0.04(-0.19%) | ||
Mar 06, 2018 | 22.68 | 22.79 | 22.57 | 22.79 | 293,671 | +0.20(+0.88%) |
Mar 05, 2018 | 22.14 | 22.66 | 22.14 | 22.60 | 450,847 | +0.35(+1.57%) |
Mar 02, 2018 | 21.96 | 22.28 | 21.90 | 22.25 | 645,586 | +0.23(+1.04%) |
Mar 01, 2018 | 22.14 | 22.33 | 21.87 | 22.02 | 483,111 | -0.11(-0.51%) |
Feb 28, 2018 | 22.38 | 22.56 | 22.13 | 22.13 | 637,573 | -0.17(-0.78%) |
Feb 27, 2018 | 22.76 | 22.82 | 22.30 | 22.30 | 438,810 | -0.43(-1.89%) |
Feb 26, 2018 | 22.45 | 22.73 | 22.29 | 22.73 | 716,352 | +0.34(+1.50%) |
Feb 23, 2018 | 22.26 | 22.56 | 22.26 | 22.40 | 495,387 | +0.20(+0.90%) |
Feb 22, 2018 | 22.32 | 22.46 | 22.16 | 22.20 | 389,992 | -0.09(-0.39%) |
Feb 21, 2018 | 22.58 | 22.61 | 22.28 | 22.28 | 551,647 | -0.27(-1.19%) |
Feb 20, 2018 | 22.81 | 22.88 | 22.49 | 22.55 | 617,835 | -0.26(-1.14%) |
Feb 16, 2018 | 22.81 | 22.81 | 22.81 | 0 | -0.05(-0.22%) | |
Feb 15, 2018 | 23.11 | 23.15 | 22.71 | 22.86 | 506,059 | -0.19(-0.83%) |
Feb 14, 2018 | 22.93 | 23.12 | 22.85 | 23.05 | 412,411 | +0.09(+0.40%) |
Feb 13, 2018 | 22.67 | 22.99 | 22.67 | 22.96 | 311,564 | +0.15(+0.68%) |
Feb 12, 2018 | 22.58 | 22.93 | 22.50 | 22.81 | 569,737 | +0.38(+1.71%) |
Feb 09, 2018 | 22.69 | 22.97 | 22.16 | 22.42 | 739,381 | -0.10(-0.44%) |
Feb 08, 2018 | 22.92 | 23.05 | 22.52 | 22.52 | 463,666 | -0.32(-1.38%) |
Feb 07, 2018 | 22.64 | 22.73 | 22.64 | 22.84 | 727,225 | +0.19(+0.85%) |
Feb 06, 2018 | 21.81 | 22.74 | 21.67 | 22.64 | 1,054,773 | +0.38(+1.69%) |
Feb 05, 2018 | 22.98 | 23.00 | 21.26 | 22.27 | 1,980,752 | -0.87(-3.74%) |
Feb 02, 2018 | 23.50 | 23.53 | 23.11 | 23.13 | 521,276 | -0.51(-2.15%) |