Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.90 | 23.96 | 23.67 | 23.88 | 571,859 | +0.12(+0.50%) |
Oct 30, 2018 | 23.74 | 24.31 | 23.68 | 23.76 | 935,662 | +0.02(+0.10%) |
Oct 29, 2018 | 24.14 | 24.18 | 23.56 | 23.74 | 511,839 | +0.06(+0.24%) |
Oct 26, 2018 | 23.70 | 23.90 | 23.33 | 23.68 | 563,863 | -0.23(-0.97%) |
Oct 25, 2018 | 23.75 | 23.99 | 23.56 | 23.91 | 534,337 | +0.42(+1.77%) |
Oct 24, 2018 | 23.80 | 23.97 | 23.49 | 23.50 | 726,662 | -0.34(-1.44%) |
Oct 23, 2018 | 23.46 | 23.90 | 23.15 | 23.84 | 556,132 | +0.12(+0.50%) |
Oct 22, 2018 | 23.40 | 23.82 | 23.29 | 23.72 | 473,279 | +0.27(+1.16%) |
Oct 19, 2018 | 23.68 | 23.90 | 23.42 | 23.45 | 532,551 | -0.13(-0.54%) |
Oct 18, 2018 | 23.72 | 24.01 | 23.54 | 23.58 | 298,522 | -0.27(-1.14%) |
Oct 17, 2018 | 23.84 | 23.89 | 23.55 | 23.85 | 396,410 | -0.09(-0.37%) |
Oct 16, 2018 | 23.63 | 24.03 | 23.59 | 23.94 | 524,619 | +0.43(+1.83%) |
Oct 15, 2018 | 23.31 | 23.61 | 23.27 | 23.51 | 430,114 | +0.23(+1.00%) |
Oct 12, 2018 | 23.21 | 23.43 | 23.09 | 23.27 | 884,622 | +0.27(+1.18%) |
Oct 11, 2018 | 22.59 | 23.07 | 22.44 | 23.00 | 691,103 | +0.37(+1.62%) |
Oct 10, 2018 | 23.26 | 23.32 | 22.55 | 22.64 | 769,367 | -0.79(-3.37%) |
Oct 09, 2018 | 23.66 | 23.80 | 23.29 | 23.43 | 658,682 | -0.22(-0.95%) |
Oct 08, 2018 | 23.17 | 23.65 | 23.11 | 23.65 | 458,152 | +0.26(+1.13%) |
Oct 05, 2018 | 23.47 | 23.47 | 23.15 | 23.39 | 618,972 | -0.08(-0.34%) |
Oct 04, 2018 | 23.87 | 23.87 | 23.27 | 23.47 | 537,311 | -0.50(-2.10%) |
Oct 03, 2018 | 23.92 | 24.02 | 23.86 | 23.97 | 522,806 | +0.04(+0.17%) |
Oct 02, 2018 | 24.36 | 24.47 | 23.78 | 23.93 | 796,389 | -0.49(-2.00%) |
Oct 01, 2018 | 24.46 | 24.81 | 24.38 | 24.42 | 659,773 | +0.12(+0.49%) |
Sep 28, 2018 | 24.22 | 24.47 | 24.11 | 24.30 | 516,144 | +0.15(+0.63%) |
Sep 27, 2018 | 24.02 | 24.26 | 24.01 | 24.14 | 240,632 | +0.11(+0.47%) |
Sep 26, 2018 | 23.69 | 24.23 | 23.68 | 24.03 | 413,610 | +0.33(+1.38%) |
Sep 25, 2018 | 23.83 | 23.83 | 23.71 | 23.71 | 417,613 | -0.08(-0.34%) |
Sep 24, 2018 | 24.18 | 24.18 | 23.78 | 23.78 | 361,984 | -0.46(-1.88%) |
Sep 21, 2018 | 24.11 | 24.31 | 24.10 | 24.24 | 424,087 | +0.13(+0.53%) |
Sep 20, 2018 | 24.02 | 24.16 | 23.89 | 24.11 | 492,279 | +0.21(+0.87%) |
Sep 19, 2018 | 23.99 | 24.27 | 23.74 | 23.90 | 567,092 | -0.04(-0.17%) |
Sep 18, 2018 | 24.07 | 24.26 | 23.94 | 23.94 | 516,076 | -0.42(-1.70%) |
Sep 17, 2018 | 24.08 | 24.46 | 24.06 | 24.36 | 491,048 | +0.38(+1.56%) |
Sep 14, 2018 | 24.18 | 24.18 | 23.85 | 23.98 | 654,167 | -0.18(-0.76%) |
Sep 13, 2018 | 24.03 | 24.19 | 23.76 | 24.17 | 997,497 | +0.21(+0.87%) |
Sep 12, 2018 | 23.63 | 23.98 | 23.55 | 23.96 | 845,568 | +0.32(+1.35%) |
Sep 11, 2018 | 23.37 | 23.66 | 23.34 | 23.64 | 603,495 | +0.14(+0.61%) |
Sep 10, 2018 | 23.09 | 23.64 | 23.09 | 23.50 | 402,938 | +0.43(+1.87%) |
Sep 07, 2018 | 23.03 | 23.23 | 22.99 | 23.07 | 366,599 | -0.06(-0.24%) |
Sep 06, 2018 | 23.27 | 23.32 | 23.03 | 23.12 | 330,240 | -0.06(-0.28%) |
Sep 05, 2018 | 23.14 | 23.23 | 22.96 | 23.19 | 442,344 | +0.04(+0.17%) |
Sep 04, 2018 | 23.34 | 23.39 | 23.11 | 23.15 | 366,640 | -0.37(-1.56%) |
Aug 31, 2018 | 23.51 | 23.51 | 23.51 | 0 | -0.38(-1.57%) | |
Aug 30, 2018 | 23.86 | 24.06 | 23.78 | 23.89 | 527,223 | -0.08(-0.33%) |
Aug 29, 2018 | 23.52 | 24.03 | 23.43 | 23.97 | 474,053 | +0.42(+1.76%) |
Aug 28, 2018 | 23.54 | 23.72 | 23.41 | 23.55 | 318,370 | +0.07(+0.31%) |
Aug 27, 2018 | 23.34 | 23.66 | 23.34 | 23.48 | 564,575 | +0.13(+0.55%) |
Aug 24, 2018 | 23.35 | 23.46 | 23.24 | 23.35 | 360,461 | +0.01(+0.03%) |
Aug 23, 2018 | 23.63 | 23.63 | 23.27 | 23.35 | 690,833 | -0.34(-1.42%) |
Aug 22, 2018 | 23.86 | 23.98 | 23.58 | 23.68 | 741,081 | -0.22(-0.90%) |
Aug 21, 2018 | 23.90 | 24.08 | 23.76 | 23.90 | 883,046 | +0.10(+0.44%) |
Aug 20, 2018 | 23.82 | 23.90 | 23.65 | 23.79 | 824,393 | -0.02(-0.10%) |
Aug 17, 2018 | 23.55 | 23.86 | 23.44 | 23.82 | 640,640 | +0.29(+1.22%) |
Aug 16, 2018 | 23.67 | 23.98 | 23.50 | 23.53 | 985,215 | -0.06(-0.24%) |
Aug 15, 2018 | 23.65 | 23.85 | 23.40 | 23.59 | 1,143,472 | -0.00(-0.00%) |
Aug 14, 2018 | 23.63 | 23.64 | 23.14 | 23.59 | 1,354,632 | -0.02(-0.07%) |
Aug 13, 2018 | 23.87 | 23.97 | 23.46 | 23.60 | 756,564 | -0.29(-1.23%) |
Aug 10, 2018 | 24.16 | 24.35 | 23.82 | 23.89 | 665,721 | -0.43(-1.76%) |
Aug 09, 2018 | 24.31 | 24.55 | 24.27 | 24.32 | 635,453 | +0.06(+0.26%) |
Aug 08, 2018 | 24.27 | 24.35 | 24.04 | 24.26 | 1,093,125 | +0.07(+0.29%) |
Aug 07, 2018 | 24.72 | 24.72 | 24.04 | 24.19 | 1,670,078 | -0.50(-2.02%) |
Aug 06, 2018 | 24.65 | 25.00 | 24.51 | 24.69 | 693,537 | +0.02(+0.10%) |
Aug 03, 2018 | 24.58 | 24.77 | 24.10 | 24.66 | 2,373,171 | -0.31(-1.24%) |
Aug 02, 2018 | 22.24 | 25.20 | 22.15 | 24.97 | 5,365,689 | +4.41(+21.44%) |
Aug 01, 2018 | 20.25 | 20.62 | 20.18 | 20.56 | 1,351,627 | +0.26(+1.29%) |
Jul 31, 2018 | 20.15 | 20.47 | 20.08 | 20.30 | 783,475 | +0.21(+1.02%) |
Jul 30, 2018 | 20.48 | 20.55 | 20.05 | 20.10 | 967,017 | -0.38(-1.86%) |
Jul 27, 2018 | 20.84 | 20.84 | 20.40 | 20.48 | 896,430 | -0.32(-1.56%) |
Jul 26, 2018 | 20.73 | 20.90 | 20.60 | 20.80 | 582,610 | +0.04(+0.19%) |
Jul 25, 2018 | 20.66 | 20.84 | 20.53 | 20.76 | 1,963,822 | -0.15(-0.72%) |
Jul 24, 2018 | 21.15 | 21.55 | 20.78 | 20.91 | 2,999,067 | -1.39(-6.25%) |
Jul 23, 2018 | 22.73 | 22.73 | 22.16 | 22.30 | 539,389 | -0.43(-1.88%) |
Jul 20, 2018 | 22.59 | 22.87 | 22.59 | 22.73 | 446,508 | +0.17(+0.74%) |
Jul 19, 2018 | 22.19 | 22.70 | 22.14 | 22.56 | 655,517 | +0.21(+0.96%) |
Jul 18, 2018 | 22.70 | 22.90 | 22.32 | 22.35 | 600,771 | -0.39(-1.71%) |
Jul 17, 2018 | 22.34 | 22.82 | 22.30 | 22.74 | 370,591 | +0.28(+1.27%) |
Jul 16, 2018 | 22.42 | 22.63 | 22.37 | 22.45 | 269,831 | -0.02(-0.07%) |
Jul 13, 2018 | 22.30 | 22.49 | 22.26 | 22.47 | 269,563 | +0.16(+0.71%) |
Jul 12, 2018 | 22.30 | 22.41 | 22.00 | 22.31 | 262,346 | +0.09(+0.43%) |
Jul 11, 2018 | 22.15 | 22.35 | 21.92 | 22.22 | 940,202 | -0.06(-0.25%) |
Jul 10, 2018 | 21.96 | 22.32 | 21.80 | 22.27 | 880,766 | +0.47(+2.14%) |
Jul 09, 2018 | 21.87 | 22.03 | 21.71 | 21.81 | 396,830 | -0.02(-0.07%) |
Jul 06, 2018 | 21.84 | 21.96 | 21.82 | 21.82 | 515,107 | +0.02(+0.07%) |
Jul 05, 2018 | 21.84 | 21.96 | 21.73 | 21.81 | 691,964 | +0.07(+0.33%) |
Jul 03, 2018 | 21.73 | 21.73 | 21.73 | 0 | -0.23(-1.05%) | |
Jul 02, 2018 | 22.09 | 22.11 | 21.54 | 21.96 | 649,269 | -0.32(-1.46%) |
Jun 29, 2018 | 22.47 | 22.29 | 945,157 | +0.26(+1.19%) | ||
Jun 28, 2018 | 21.97 | 22.28 | 21.93 | 22.03 | 1,210,470 | +0.06(+0.29%) |
Jun 27, 2018 | 22.16 | 22.17 | 21.94 | 21.96 | 563,789 | -0.21(-0.96%) |
Jun 26, 2018 | 22.26 | 22.56 | 22.13 | 22.18 | 459,164 | +0.01(+0.04%) |
Jun 25, 2018 | 22.40 | 22.45 | 22.15 | 22.17 | 389,124 | -0.29(-1.30%) |
Jun 22, 2018 | 22.75 | 22.75 | 22.46 | 22.46 | 496,684 | -0.28(-1.22%) |
Jun 21, 2018 | 22.82 | 22.83 | 22.67 | 22.74 | 303,181 | -0.13(-0.59%) |
Jun 20, 2018 | 22.83 | 23.02 | 22.71 | 22.87 | 272,101 | +0.11(+0.49%) |
Jun 19, 2018 | 23.02 | 23.13 | 22.74 | 22.76 | 408,677 | -0.48(-2.08%) |
Jun 18, 2018 | 23.25 | 23.28 | 22.90 | 23.25 | 432,437 | -0.12(-0.51%) |
Jun 15, 2018 | 23.59 | 22.87 | 23.36 | 1,045,826 | +0.49(+2.15%) | |
Jun 14, 2018 | 22.92 | 22.98 | 22.75 | 22.87 | 429,714 | -0.02(-0.07%) |
Jun 13, 2018 | 22.83 | 23.01 | 22.79 | 22.89 | 475,594 | +0.07(+0.31%) |
Jun 12, 2018 | 22.81 | 22.86 | 22.68 | 22.82 | 557,306 | -0.01(-0.04%) |
Jun 11, 2018 | 22.89 | 22.89 | 22.76 | 22.83 | 360,919 | -0.07(-0.31%) |
Jun 08, 2018 | 22.65 | 22.93 | 22.64 | 22.90 | 325,176 | +0.21(+0.91%) |
Jun 07, 2018 | 23.01 | 23.01 | 22.68 | 22.69 | 266,274 | -0.19(-0.83%) |
Jun 06, 2018 | 22.88 | 287,541 | +0.00(+0.00%) | |||
Jun 05, 2018 | 23.36 | 23.36 | 22.75 | 22.88 | 452,695 | -0.40(-1.73%) |
Jun 04, 2018 | 22.92 | 23.37 | 22.92 | 23.29 | 505,248 | +0.40(+1.76%) |
Jun 01, 2018 | 23.10 | 23.10 | 22.78 | 22.88 | 449,285 | -0.02(-0.07%) |
May 31, 2018 | 23.18 | 23.18 | 22.82 | 22.90 | 378,278 | -0.28(-1.23%) |
May 30, 2018 | 22.98 | 23.36 | 22.98 | 23.18 | 372,787 | +0.22(+0.97%) |
May 29, 2018 | 23.15 | 23.32 | 22.89 | 22.96 | 367,024 | -0.30(-1.29%) |
May 25, 2018 | 23.26 | 23.26 | 23.26 | 0 | +0.10(+0.44%) | |
May 24, 2018 | 23.19 | 23.24 | 23.03 | 23.16 | 299,162 | -0.02(-0.07%) |
May 23, 2018 | 22.88 | 23.32 | 22.79 | 23.17 | 691,331 | +0.28(+1.21%) |
May 22, 2018 | 23.10 | 23.16 | 22.86 | 22.90 | 405,028 | -0.06(-0.28%) |
May 21, 2018 | 22.99 | 23.03 | 22.83 | 22.96 | 184,218 | +0.06(+0.28%) |
May 18, 2018 | 22.75 | 22.93 | 22.64 | 22.90 | 502,380 | +0.09(+0.38%) |
May 17, 2018 | 22.83 | 22.83 | 22.60 | 22.81 | 531,961 | +0.05(+0.21%) |
May 16, 2018 | 22.73 | 22.91 | 22.61 | 22.76 | 1,440,747 | +0.23(+1.00%) |
May 15, 2018 | 22.51 | 22.60 | 22.36 | 22.54 | 495,467 | +0.00(+0.00%) |
May 14, 2018 | 22.54 | 22.82 | 22.52 | 22.54 | 472,619 | -0.01(-0.03%) |
May 11, 2018 | 22.65 | 22.67 | 22.51 | 22.54 | 272,942 | -0.09(-0.42%) |
May 10, 2018 | 22.62 | 22.69 | 22.32 | 22.64 | 336,153 | +0.06(+0.28%) |
May 09, 2018 | 23.01 | 23.05 | 22.51 | 22.58 | 627,862 | -0.43(-1.88%) |
May 08, 2018 | 22.71 | 23.03 | 22.65 | 23.01 | 544,292 | +0.31(+1.38%) |
May 07, 2018 | 22.43 | 22.73 | 22.29 | 22.69 | 519,323 | +0.26(+1.15%) |
May 04, 2018 | 23.53 | 23.53 | 22.29 | 22.43 | 1,097,871 | -1.18(-4.98%) |
May 03, 2018 | 23.56 | 23.95 | 23.40 | 23.61 | 1,115,477 | +0.95(+4.19%) |
May 02, 2018 | 22.96 | 23.02 | 22.60 | 22.66 | 682,652 | -0.31(-1.37%) |
May 01, 2018 | 22.80 | 23.02 | 22.58 | 22.98 | 490,115 | +0.13(+0.55%) |
Apr 30, 2018 | 23.21 | 23.34 | 22.84 | 22.85 | 358,026 | -0.28(-1.22%) |
Apr 27, 2018 | 23.18 | 23.48 | 23.11 | 23.13 | 433,749 | +0.09(+0.41%) |
Apr 26, 2018 | 22.64 | 23.13 | 22.51 | 23.04 | 392,729 | +0.37(+1.63%) |
Apr 25, 2018 | 23.00 | 23.00 | 22.62 | 22.67 | 374,570 | -0.31(-1.37%) |
Apr 24, 2018 | 23.12 | 23.27 | 22.91 | 22.98 | 378,633 | -0.06(-0.27%) |
Apr 23, 2018 | 22.88 | 23.40 | 22.88 | 23.05 | 886,709 | +0.22(+0.96%) |
Apr 20, 2018 | 22.92 | 23.05 | 22.83 | 22.83 | 271,542 | -0.11(-0.48%) |
Apr 19, 2018 | 23.09 | 23.16 | 22.86 | 22.94 | 274,160 | -0.20(-0.85%) |
Apr 18, 2018 | 23.36 | 23.49 | 23.13 | 23.13 | 334,353 | -0.20(-0.87%) |
Apr 17, 2018 | 23.34 | 23.45 | 23.18 | 23.34 | 433,643 | +0.16(+0.68%) |
Apr 16, 2018 | 23.12 | 23.25 | 23.02 | 23.18 | 233,060 | +0.22(+0.96%) |
Apr 13, 2018 | 23.32 | 23.32 | 22.93 | 22.96 | 295,794 | -0.24(-1.01%) |
Apr 12, 2018 | 23.19 | 23.38 | 23.10 | 23.20 | 254,456 | +0.13(+0.58%) |
Apr 11, 2018 | 23.05 | 23.30 | 22.99 | 23.06 | 525,193 | -0.08(-0.34%) |
Apr 10, 2018 | 23.17 | 23.21 | 22.91 | 23.14 | 357,011 | +0.19(+0.82%) |
Apr 09, 2018 | 22.89 | 23.09 | 22.73 | 22.95 | 438,232 | +0.10(+0.45%) |
Apr 06, 2018 | 23.05 | 23.31 | 22.69 | 22.85 | 516,897 | -0.28(-1.22%) |
Apr 05, 2018 | 23.11 | 23.20 | 23.03 | 23.13 | 504,659 | +0.07(+0.31%) |
Apr 04, 2018 | 22.53 | 23.10 | 22.40 | 23.06 | 351,680 | +0.28(+1.24%) |
Apr 03, 2018 | 22.33 | 22.92 | 22.33 | 22.78 | 334,546 | +0.43(+1.93%) |
Apr 02, 2018 | 22.65 | 22.95 | 22.20 | 22.35 | 555,182 | -0.31(-1.38%) |
Mar 29, 2018 | 22.66 | 22.66 | 22.66 | 0 | +0.23(+1.01%) | |
Mar 28, 2018 | 22.21 | 22.62 | 22.04 | 22.43 | 567,685 | +0.29(+1.31%) |
Mar 27, 2018 | 22.75 | 22.75 | 22.07 | 22.14 | 944,443 | -0.51(-2.25%) |
Mar 26, 2018 | 22.81 | 22.89 | 22.22 | 22.65 | 746,194 | -0.04(-0.17%) |
Mar 23, 2018 | 22.81 | 23.03 | 22.69 | 22.69 | 493,140 | +0.00(+0.00%) |
Mar 22, 2018 | 22.98 | 23.10 | 22.66 | 22.69 | 500,691 | -0.45(-1.93%) |
Mar 21, 2018 | 23.24 | 23.38 | 23.07 | 23.14 | 525,198 | +0.00(+0.00%) |
Mar 20, 2018 | 22.97 | 23.30 | 22.97 | 23.14 | 736,164 | +0.16(+0.72%) |
Mar 19, 2018 | 23.16 | 23.19 | 22.85 | 22.98 | 417,633 | -0.19(-0.81%) |
Mar 16, 2018 | 22.70 | 23.27 | 22.68 | 23.16 | 822,988 | +0.45(+2.00%) |
Mar 15, 2018 | 22.71 | 22.84 | 22.56 | 22.71 | 354,011 | +0.05(+0.21%) |
Mar 14, 2018 | 22.74 | 22.90 | 22.60 | 22.66 | 249,696 | -0.02(-0.07%) |
Mar 13, 2018 | 22.83 | 22.87 | 22.65 | 22.68 | 304,144 | -0.09(-0.41%) |
Mar 12, 2018 | 23.00 | 23.08 | 22.74 | 22.77 | 354,385 | -0.27(-1.16%) |
Mar 09, 2018 | 22.87 | 23.15 | 22.87 | 23.04 | 438,655 | +0.25(+1.10%) |
Mar 08, 2018 | 22.81 | 22.96 | 22.67 | 22.79 | 610,993 | +0.08(+0.35%) |
Mar 07, 2018 | 22.79 | 22.49 | 22.71 | 607,375 | +0.10(+0.44%) | |
Mar 06, 2018 | 22.31 | 22.68 | 22.30 | 22.61 | 993,367 | +0.33(+1.50%) |
Mar 05, 2018 | 22.24 | 22.44 | 22.08 | 22.28 | 609,145 | -0.10(-0.45%) |
Mar 02, 2018 | 22.21 | 22.56 | 22.07 | 22.38 | 671,179 | +0.02(+0.10%) |
Mar 01, 2018 | 22.57 | 22.72 | 22.21 | 22.35 | 454,559 | -0.16(-0.69%) |
Feb 28, 2018 | 22.79 | 23.00 | 22.51 | 22.51 | 545,615 | -0.22(-0.96%) |
Feb 27, 2018 | 23.23 | 23.23 | 22.73 | 22.73 | 635,031 | -0.49(-2.11%) |
Feb 26, 2018 | 23.17 | 23.29 | 22.82 | 23.22 | 572,161 | +0.08(+0.34%) |
Feb 23, 2018 | 22.78 | 23.15 | 22.76 | 23.14 | 639,162 | +0.28(+1.22%) |
Feb 22, 2018 | 22.86 | 1,294,990 | -0.73(-3.10%) | |||
Feb 21, 2018 | 23.82 | 23.90 | 23.58 | 23.59 | 775,698 | -0.16(-0.69%) |
Feb 20, 2018 | 23.86 | 23.92 | 23.67 | 23.75 | 432,111 | -0.23(-0.97%) |
Feb 16, 2018 | 23.99 | 23.99 | 23.99 | 0 | -0.14(-0.58%) | |
Feb 15, 2018 | 24.27 | 24.32 | 23.96 | 24.13 | 431,169 | -0.05(-0.19%) |
Feb 14, 2018 | 23.46 | 24.27 | 23.40 | 24.17 | 585,262 | +0.48(+2.03%) |
Feb 13, 2018 | 23.75 | 23.89 | 23.53 | 23.69 | 919,111 | -0.06(-0.26%) |
Feb 12, 2018 | 24.13 | 24.17 | 23.67 | 23.75 | 1,270,192 | -0.22(-0.91%) |
Feb 09, 2018 | 24.55 | 24.55 | 23.55 | 23.97 | 859,331 | -0.37(-1.53%) |
Feb 08, 2018 | 25.14 | 25.38 | 24.34 | 24.34 | 835,586 | -0.93(-3.66%) |
Feb 07, 2018 | 24.66 | 25.50 | 24.34 | 25.27 | 1,383,929 | +0.65(+2.62%) |
Feb 06, 2018 | 24.14 | 24.62 | 23.72 | 24.62 | 1,377,803 | -0.19(-0.75%) |
Feb 05, 2018 | 25.18 | 25.29 | 24.69 | 24.81 | 590,834 | -0.53(-2.09%) |
Feb 02, 2018 | 25.88 | 26.05 | 25.32 | 25.34 | 600,668 | -0.78(-2.98%) |
Feb 01, 2018 | 26.19 | 26.40 | 25.82 | 26.12 | 453,454 | -0.30(-1.12%) |
Jan 31, 2018 | 26.24 | 26.58 | 26.23 | 26.41 | 654,279 | +0.23(+0.86%) |
Jan 30, 2018 | 26.23 | 26.23 | 25.97 | 26.19 | 313,559 | -0.15(-0.56%) |
Jan 29, 2018 | 26.36 | 26.58 | 26.29 | 26.33 | 363,807 | -0.02(-0.06%) |
Jan 26, 2018 | 25.99 | 26.47 | 25.74 | 26.35 | 1,109,861 | +0.42(+1.62%) |
Jan 25, 2018 | 26.30 | 26.36 | 25.89 | 25.93 | 532,724 | -0.29(-1.10%) |
Jan 24, 2018 | 26.49 | 26.53 | 26.04 | 26.22 | 348,585 | -0.12(-0.44%) |
Jan 23, 2018 | 26.04 | 26.40 | 25.82 | 26.33 | 391,116 | +0.24(+0.92%) |
Jan 22, 2018 | 25.98 | 26.11 | 25.69 | 26.09 | 414,603 | +0.09(+0.33%) |
Jan 19, 2018 | 25.61 | 26.29 | 25.60 | 26.01 | 866,892 | +0.50(+1.95%) |
Jan 18, 2018 | 25.16 | 25.60 | 25.10 | 25.51 | 479,917 | +0.40(+1.61%) |
Jan 17, 2018 | 25.09 | 25.23 | 24.95 | 25.11 | 312,345 | +0.14(+0.56%) |
Jan 16, 2018 | 25.37 | 25.37 | 24.82 | 24.97 | 516,371 | -0.36(-1.41%) |
Jan 12, 2018 | 25.32 | 25.32 | 25.32 | 0 | +0.16(+0.62%) | |
Jan 11, 2018 | 25.09 | 25.35 | 24.88 | 25.17 | 508,763 | +0.15(+0.59%) |
Jan 10, 2018 | 25.02 | 401,271 | -0.23(-0.92%) | |||
Jan 09, 2018 | 25.50 | 25.50 | 25.19 | 25.25 | 293,734 | -0.19(-0.73%) |
Jan 08, 2018 | 25.36 | 25.53 | 25.26 | 25.44 | 372,748 | +0.18(+0.71%) |
Jan 05, 2018 | 25.36 | 25.39 | 25.17 | 25.26 | 266,576 | +0.09(+0.34%) |
Jan 04, 2018 | 24.99 | 25.23 | 24.85 | 25.18 | 394,686 | +0.23(+0.90%) |
Jan 03, 2018 | 25.21 | 25.21 | 24.91 | 24.95 | 344,177 | -0.16(-0.62%) |
Jan 02, 2018 | 25.11 | 25.31 | 25.01 | 25.11 | 344,009 | -0.01(-0.03%) |
Dec 29, 2017 | 25.11 | 25.11 | 25.11 | 0 | -0.13(-0.52%) | |
Dec 28, 2017 | 25.28 | 25.35 | 25.06 | 25.25 | 168,923 | +0.01(+0.03%) |
Dec 27, 2017 | 25.18 | 25.39 | 25.16 | 25.24 | 240,884 | +0.05(+0.22%) |
Dec 26, 2017 | 25.14 | 25.32 | 25.14 | 25.18 | 103,621 | +0.05(+0.19%) |
Dec 22, 2017 | 24.91 | 25.18 | 24.79 | 25.14 | 233,234 | +0.12(+0.50%) |
Dec 21, 2017 | 25.18 | 25.28 | 25.00 | 25.01 | 234,584 | -0.01(-0.03%) |
Dec 20, 2017 | 25.06 | 25.12 | 24.86 | 25.02 | 347,669 | +0.02(+0.09%) |
Dec 19, 2017 | 24.84 | 25.09 | 24.84 | 25.00 | 332,879 | +0.20(+0.82%) |
Dec 18, 2017 | 24.78 | 24.99 | 24.56 | 24.79 | 464,600 | +0.23(+0.92%) |
Dec 15, 2017 | 25.02 | 25.35 | 24.54 | 24.57 | 820,022 | -0.33(-1.34%) |
Dec 14, 2017 | 24.97 | 25.18 | 24.79 | 24.90 | 538,936 | -0.05(-0.22%) |
Dec 13, 2017 | 24.69 | 24.98 | 24.67 | 24.96 | 351,851 | +0.23(+0.94%) |
Dec 12, 2017 | 24.93 | 24.93 | 24.66 | 24.72 | 377,700 | -0.17(-0.69%) |
Dec 11, 2017 | 25.06 | 25.06 | 24.72 | 24.90 | 279,068 | -0.07(-0.28%) |
Dec 08, 2017 | 24.76 | 24.97 | 24.65 | 24.97 | 465,868 | +0.39(+1.58%) |
Dec 07, 2017 | 24.48 | 24.77 | 24.36 | 24.58 | 310,006 | +0.09(+0.38%) |
Dec 06, 2017 | 24.44 | 24.70 | 24.42 | 24.48 | 287,531 | +0.10(+0.41%) |
Dec 05, 2017 | 24.34 | 24.51 | 24.23 | 24.38 | 328,628 | +0.14(+0.58%) |
Dec 04, 2017 | 25.09 | 25.12 | 24.07 | 24.24 | 888,369 | -0.61(-2.47%) |
Dec 01, 2017 | 24.81 | 24.90 | 24.42 | 24.86 | 503,050 | +0.18(+0.72%) |
Nov 30, 2017 | 24.79 | 24.81 | 24.52 | 24.68 | 709,429 | -0.02(-0.09%) |
Nov 29, 2017 | 24.83 | 24.90 | 24.57 | 24.70 | 612,882 | -0.09(-0.34%) |
Nov 28, 2017 | 24.38 | 24.87 | 24.38 | 24.79 | 475,158 | +0.36(+1.46%) |
Nov 27, 2017 | 24.53 | 24.74 | 24.32 | 24.43 | 392,375 | -0.01(-0.03%) |
Nov 24, 2017 | 24.48 | 24.55 | 24.37 | 24.44 | 173,004 | +0.05(+0.19%) |
Nov 22, 2017 | 24.27 | 24.51 | 24.23 | 24.39 | 466,003 | +0.05(+0.22%) |
Nov 21, 2017 | 24.21 | 24.37 | 24.16 | 24.34 | 804,237 | +0.11(+0.45%) |
Nov 20, 2017 | 23.78 | 24.23 | 23.75 | 24.23 | 598,682 | +0.43(+1.80%) |
Nov 17, 2017 | 23.75 | 23.80 | 23.47 | 23.80 | 563,573 | +0.18(+0.76%) |
Nov 16, 2017 | 23.27 | 23.62 | 23.26 | 23.62 | 342,713 | +0.35(+1.50%) |
Nov 15, 2017 | 23.26 | 23.45 | 23.12 | 23.27 | 418,072 | +0.04(+0.18%) |
Nov 14, 2017 | 23.28 | 23.42 | 23.14 | 23.23 | 389,278 | -0.06(-0.27%) |
Nov 13, 2017 | 23.35 | 23.39 | 23.20 | 23.29 | 315,164 | -0.05(-0.23%) |
Nov 10, 2017 | 23.14 | 23.39 | 23.06 | 23.35 | 344,538 | +0.21(+0.90%) |
Nov 09, 2017 | 22.87 | 23.22 | 22.84 | 23.14 | 477,223 | +0.20(+0.88%) |
Nov 08, 2017 | 22.87 | 23.21 | 22.87 | 22.94 | 952,854 | +0.08(+0.34%) |
Nov 07, 2017 | 22.60 | 22.99 | 22.54 | 22.86 | 737,302 | +0.18(+0.78%) |
Nov 06, 2017 | 22.45 | 22.70 | 22.38 | 22.68 | 1,115,420 | +0.33(+1.49%) |
Nov 03, 2017 | 21.67 | 22.44 | 21.66 | 22.35 | 1,529,631 | -0.19(-0.82%) |
Nov 02, 2017 | 22.44 | 22.74 | 21.53 | 22.54 | 2,323,447 | -0.09(-0.38%) |