Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 26.14 | 26.77 | 26.14 | 26.65 | 684,772 | +0.42(+1.61%) |
Nov 29, 2018 | 25.93 | 26.46 | 25.92 | 26.22 | 822,491 | +0.24(+0.94%) |
Nov 28, 2018 | 25.73 | 26.04 | 25.59 | 25.98 | 578,070 | +0.22(+0.85%) |
Nov 27, 2018 | 25.64 | 25.81 | 25.51 | 25.76 | 603,123 | -0.02(-0.06%) |
Nov 26, 2018 | 25.79 | 26.07 | 25.72 | 25.78 | 806,682 | +0.18(+0.70%) |
Nov 23, 2018 | 25.28 | 25.71 | 25.18 | 25.60 | 232,694 | +0.18(+0.70%) |
Nov 21, 2018 | 25.42 | 25.42 | 25.42 | 0 | +0.28(+1.10%) | |
Nov 20, 2018 | 25.14 | 25.31 | 24.84 | 25.14 | 857,671 | -0.22(-0.86%) |
Nov 19, 2018 | 25.51 | 25.67 | 25.19 | 25.36 | 648,324 | -0.15(-0.57%) |
Nov 16, 2018 | 25.20 | 25.57 | 25.14 | 25.51 | 603,428 | -0.01(-0.03%) |
Nov 15, 2018 | 25.70 | 25.82 | 25.14 | 25.52 | 1,046,802 | -0.34(-1.32%) |
Nov 14, 2018 | 25.96 | 26.27 | 25.83 | 25.86 | 707,534 | +0.24(+0.95%) |
Nov 13, 2018 | 25.48 | 25.70 | 25.32 | 25.61 | 439,597 | +0.10(+0.41%) |
Nov 12, 2018 | 25.44 | 25.71 | 25.30 | 25.51 | 432,657 | +0.05(+0.19%) |
Nov 09, 2018 | 25.65 | 25.80 | 25.33 | 25.46 | 441,757 | -0.36(-1.40%) |
Nov 08, 2018 | 25.35 | 25.94 | 25.31 | 25.82 | 611,193 | +0.33(+1.29%) |
Nov 07, 2018 | 25.02 | 25.55 | 24.94 | 25.49 | 562,110 | +0.47(+1.87%) |
Nov 06, 2018 | 25.18 | 25.23 | 24.87 | 25.03 | 810,456 | -0.34(-1.33%) |
Nov 05, 2018 | 25.15 | 25.62 | 24.96 | 25.37 | 869,396 | +0.31(+1.25%) |
Nov 02, 2018 | 25.23 | 25.75 | 24.85 | 25.05 | 1,024,678 | +0.51(+2.07%) |
Nov 01, 2018 | 23.73 | 24.71 | 23.18 | 24.54 | 1,446,402 | +0.47(+1.97%) |
Oct 31, 2018 | 24.09 | 24.15 | 23.86 | 24.07 | 567,368 | +0.12(+0.50%) |
Oct 30, 2018 | 23.92 | 24.50 | 23.87 | 23.95 | 928,314 | +0.02(+0.10%) |
Oct 29, 2018 | 24.33 | 24.37 | 23.75 | 23.92 | 507,819 | +0.06(+0.24%) |
Oct 26, 2018 | 23.88 | 24.09 | 23.51 | 23.87 | 559,435 | -0.23(-0.97%) |
Oct 25, 2018 | 23.94 | 24.18 | 23.75 | 24.10 | 530,141 | +0.42(+1.77%) |
Oct 24, 2018 | 23.99 | 24.16 | 23.68 | 23.68 | 720,955 | -0.35(-1.44%) |
Oct 23, 2018 | 23.64 | 24.09 | 23.34 | 24.03 | 551,764 | +0.12(+0.50%) |
Oct 22, 2018 | 23.59 | 24.01 | 23.47 | 23.91 | 469,562 | +0.27(+1.16%) |
Oct 19, 2018 | 23.87 | 24.09 | 23.60 | 23.64 | 528,369 | -0.13(-0.54%) |
Oct 18, 2018 | 23.91 | 24.20 | 23.72 | 23.76 | 296,177 | -0.27(-1.14%) |
Oct 17, 2018 | 24.03 | 24.08 | 23.73 | 24.04 | 393,297 | -0.09(-0.37%) |
Oct 16, 2018 | 23.82 | 24.22 | 23.77 | 24.13 | 520,499 | +0.43(+1.83%) |
Oct 15, 2018 | 23.50 | 23.80 | 23.46 | 23.69 | 426,736 | +0.23(+0.99%) |
Oct 12, 2018 | 23.39 | 23.62 | 23.27 | 23.46 | 877,674 | +0.27(+1.18%) |
Oct 11, 2018 | 22.77 | 23.26 | 22.62 | 23.18 | 685,675 | +0.37(+1.62%) |
Oct 10, 2018 | 23.44 | 23.50 | 22.73 | 22.81 | 763,324 | -0.80(-3.37%) |
Oct 09, 2018 | 23.84 | 23.99 | 23.47 | 23.61 | 653,509 | -0.23(-0.95%) |
Oct 08, 2018 | 23.35 | 23.84 | 23.29 | 23.84 | 454,554 | +0.27(+1.13%) |
Oct 05, 2018 | 23.65 | 23.65 | 23.33 | 23.57 | 614,111 | -0.08(-0.34%) |
Oct 04, 2018 | 24.06 | 24.06 | 23.46 | 23.65 | 533,091 | -0.51(-2.10%) |
Oct 03, 2018 | 24.11 | 24.21 | 24.05 | 24.16 | 518,700 | +0.04(+0.17%) |
Oct 02, 2018 | 24.55 | 24.67 | 23.97 | 24.12 | 790,134 | -0.49(-1.99%) |
Oct 01, 2018 | 24.65 | 25.01 | 24.57 | 24.61 | 654,591 | +0.12(+0.49%) |
Sep 28, 2018 | 24.42 | 24.67 | 24.30 | 24.49 | 512,090 | +0.15(+0.63%) |
Sep 27, 2018 | 24.21 | 24.45 | 24.20 | 24.34 | 238,742 | +0.11(+0.46%) |
Sep 26, 2018 | 23.88 | 24.42 | 23.87 | 24.22 | 410,362 | +0.33(+1.38%) |
Sep 25, 2018 | 24.02 | 24.02 | 23.89 | 23.89 | 414,333 | -0.08(-0.34%) |
Sep 24, 2018 | 24.37 | 24.37 | 23.97 | 23.97 | 359,141 | -0.46(-1.88%) |
Sep 21, 2018 | 24.30 | 24.50 | 24.29 | 24.43 | 420,756 | +0.13(+0.53%) |
Sep 20, 2018 | 24.21 | 24.35 | 24.08 | 24.30 | 488,413 | +0.21(+0.87%) |
Sep 19, 2018 | 24.18 | 24.46 | 23.92 | 24.09 | 562,638 | -0.04(-0.17%) |
Sep 18, 2018 | 24.26 | 24.45 | 24.13 | 24.13 | 512,023 | -0.42(-1.70%) |
Sep 17, 2018 | 24.27 | 24.66 | 24.25 | 24.55 | 487,192 | +0.38(+1.56%) |
Sep 14, 2018 | 24.38 | 24.38 | 24.04 | 24.17 | 649,029 | -0.19(-0.76%) |
Sep 13, 2018 | 24.22 | 24.38 | 23.95 | 24.36 | 989,663 | +0.21(+0.87%) |
Sep 12, 2018 | 23.82 | 24.17 | 23.74 | 24.15 | 838,927 | +0.32(+1.35%) |
Sep 11, 2018 | 23.55 | 23.84 | 23.52 | 23.83 | 598,755 | +0.14(+0.61%) |
Sep 10, 2018 | 23.27 | 23.83 | 23.27 | 23.68 | 399,773 | +0.43(+1.87%) |
Sep 07, 2018 | 23.21 | 23.42 | 23.17 | 23.25 | 363,719 | -0.06(-0.24%) |
Sep 06, 2018 | 23.45 | 23.51 | 23.21 | 23.31 | 327,647 | -0.06(-0.28%) |
Sep 05, 2018 | 23.32 | 23.41 | 23.14 | 23.37 | 438,870 | +0.04(+0.17%) |
Sep 04, 2018 | 23.52 | 23.58 | 23.29 | 23.33 | 363,760 | -0.37(-1.56%) |
Aug 31, 2018 | 23.70 | 23.70 | 23.70 | 0 | -0.38(-1.57%) | |
Aug 30, 2018 | 24.05 | 24.25 | 23.97 | 24.08 | 523,083 | -0.08(-0.33%) |
Aug 29, 2018 | 23.71 | 24.22 | 23.62 | 24.16 | 470,330 | +0.42(+1.76%) |
Aug 28, 2018 | 23.72 | 23.91 | 23.59 | 23.74 | 315,869 | +0.07(+0.31%) |
Aug 27, 2018 | 23.52 | 23.84 | 23.52 | 23.67 | 560,141 | +0.13(+0.55%) |
Aug 24, 2018 | 23.54 | 23.64 | 23.43 | 23.54 | 357,630 | +0.01(+0.03%) |
Aug 23, 2018 | 23.82 | 23.82 | 23.46 | 23.53 | 685,407 | -0.34(-1.42%) |
Aug 22, 2018 | 24.05 | 24.17 | 23.76 | 23.87 | 735,260 | -0.22(-0.90%) |
Aug 21, 2018 | 24.09 | 24.27 | 23.95 | 24.09 | 876,111 | +0.10(+0.44%) |
Aug 20, 2018 | 24.01 | 24.09 | 23.84 | 23.98 | 817,918 | -0.02(-0.10%) |
Aug 17, 2018 | 23.73 | 24.05 | 23.63 | 24.01 | 635,608 | +0.29(+1.22%) |
Aug 16, 2018 | 23.85 | 24.17 | 23.69 | 23.72 | 977,478 | -0.06(-0.24%) |
Aug 15, 2018 | 23.84 | 24.04 | 23.59 | 23.77 | 1,134,491 | -0.00(-0.00%) |
Aug 14, 2018 | 23.81 | 23.83 | 23.33 | 23.77 | 1,343,993 | -0.02(-0.07%) |
Aug 13, 2018 | 24.06 | 24.16 | 23.64 | 23.79 | 750,622 | -0.30(-1.23%) |
Aug 10, 2018 | 24.35 | 24.55 | 24.00 | 24.08 | 660,492 | -0.43(-1.76%) |
Aug 09, 2018 | 24.51 | 24.74 | 24.46 | 24.51 | 630,462 | +0.06(+0.26%) |
Aug 08, 2018 | 24.46 | 24.55 | 24.24 | 24.45 | 1,084,540 | +0.07(+0.29%) |
Aug 07, 2018 | 24.91 | 24.91 | 24.24 | 24.38 | 1,656,961 | -0.50(-2.02%) |
Aug 06, 2018 | 24.85 | 25.20 | 24.71 | 24.88 | 688,090 | +0.02(+0.10%) |
Aug 03, 2018 | 24.78 | 24.96 | 24.29 | 24.86 | 2,354,533 | -0.31(-1.24%) |
Aug 02, 2018 | 22.42 | 25.40 | 22.33 | 25.17 | 5,323,548 | +4.44(+21.44%) |
Aug 01, 2018 | 20.41 | 20.78 | 20.34 | 20.73 | 1,341,012 | +0.26(+1.29%) |
Jul 31, 2018 | 20.31 | 20.63 | 20.24 | 20.46 | 777,321 | +0.21(+1.02%) |
Jul 30, 2018 | 20.65 | 20.71 | 20.21 | 20.25 | 959,423 | -0.38(-1.86%) |
Jul 27, 2018 | 21.00 | 21.00 | 20.56 | 20.64 | 889,390 | -0.33(-1.56%) |
Jul 26, 2018 | 20.89 | 21.07 | 20.77 | 20.96 | 578,034 | +0.04(+0.19%) |
Jul 25, 2018 | 20.82 | 21.00 | 20.69 | 20.92 | 1,948,398 | -0.15(-0.72%) |
Jul 24, 2018 | 21.32 | 21.72 | 20.94 | 21.08 | 2,975,513 | -1.40(-6.25%) |
Jul 23, 2018 | 22.91 | 22.91 | 22.34 | 22.48 | 535,153 | -0.43(-1.88%) |
Jul 20, 2018 | 22.77 | 23.05 | 22.77 | 22.91 | 443,001 | +0.17(+0.74%) |
Jul 19, 2018 | 22.37 | 22.88 | 22.31 | 22.74 | 650,369 | +0.22(+0.96%) |
Jul 18, 2018 | 22.88 | 23.08 | 22.50 | 22.53 | 596,053 | -0.39(-1.71%) |
Jul 17, 2018 | 22.52 | 23.00 | 22.48 | 22.92 | 367,681 | +0.29(+1.27%) |
Jul 16, 2018 | 22.60 | 22.81 | 22.54 | 22.63 | 267,712 | -0.02(-0.07%) |
Jul 13, 2018 | 22.48 | 22.67 | 22.44 | 22.65 | 267,446 | +0.16(+0.71%) |
Jul 12, 2018 | 22.48 | 22.59 | 22.17 | 22.49 | 260,286 | +0.10(+0.43%) |
Jul 11, 2018 | 22.32 | 22.52 | 22.10 | 22.39 | 932,817 | -0.06(-0.25%) |
Jul 10, 2018 | 22.13 | 22.50 | 21.97 | 22.45 | 873,848 | +0.47(+2.14%) |
Jul 09, 2018 | 22.04 | 22.21 | 21.88 | 21.98 | 393,713 | -0.02(-0.07%) |
Jul 06, 2018 | 22.02 | 22.13 | 21.99 | 21.99 | 511,061 | +0.02(+0.07%) |
Jul 05, 2018 | 22.01 | 22.13 | 21.90 | 21.98 | 686,530 | +0.07(+0.33%) |
Jul 03, 2018 | 21.91 | 21.91 | 21.91 | 0 | -0.23(-1.04%) | |
Jul 02, 2018 | 22.26 | 22.29 | 21.71 | 22.14 | 644,170 | -0.33(-1.46%) |
Jun 29, 2018 | 22.65 | 22.46 | 937,734 | +0.26(+1.19%) | ||
Jun 28, 2018 | 22.15 | 22.46 | 22.11 | 22.20 | 1,200,963 | +0.06(+0.29%) |
Jun 27, 2018 | 22.34 | 22.34 | 22.11 | 22.14 | 559,361 | -0.22(-0.96%) |
Jun 26, 2018 | 22.43 | 22.74 | 22.31 | 22.35 | 455,558 | +0.01(+0.04%) |
Jun 25, 2018 | 22.58 | 22.63 | 22.33 | 22.34 | 386,068 | -0.30(-1.30%) |
Jun 22, 2018 | 22.93 | 22.93 | 22.64 | 22.64 | 492,783 | -0.28(-1.22%) |
Jun 21, 2018 | 23.00 | 23.01 | 22.85 | 22.92 | 300,800 | -0.14(-0.59%) |
Jun 20, 2018 | 23.01 | 23.21 | 22.89 | 23.05 | 269,964 | +0.11(+0.49%) |
Jun 19, 2018 | 23.21 | 23.31 | 22.92 | 22.94 | 405,467 | -0.49(-2.08%) |
Jun 18, 2018 | 23.43 | 23.46 | 23.08 | 23.43 | 429,040 | -0.12(-0.51%) |
Jun 15, 2018 | 23.77 | 23.05 | 23.55 | 1,037,612 | +0.49(+2.15%) | |
Jun 14, 2018 | 23.10 | 23.16 | 22.93 | 23.05 | 426,339 | -0.02(-0.07%) |
Jun 13, 2018 | 23.01 | 23.19 | 22.97 | 23.07 | 471,859 | +0.07(+0.31%) |
Jun 12, 2018 | 22.99 | 23.04 | 22.86 | 23.00 | 552,929 | -0.01(-0.03%) |
Jun 11, 2018 | 23.07 | 23.07 | 22.94 | 23.01 | 358,085 | -0.07(-0.31%) |
Jun 08, 2018 | 22.83 | 23.11 | 22.82 | 23.08 | 322,622 | +0.21(+0.91%) |
Jun 07, 2018 | 23.19 | 23.19 | 22.86 | 22.87 | 264,183 | -0.19(-0.83%) |
Jun 06, 2018 | 23.06 | 285,283 | +0.00(+0.00%) | |||
Jun 05, 2018 | 23.55 | 23.55 | 22.93 | 23.06 | 449,140 | -0.41(-1.73%) |
Jun 04, 2018 | 23.10 | 23.55 | 23.10 | 23.47 | 501,280 | +0.41(+1.76%) |
Jun 01, 2018 | 23.28 | 23.28 | 22.96 | 23.06 | 445,756 | -0.02(-0.07%) |
May 31, 2018 | 23.37 | 23.37 | 23.00 | 23.08 | 375,307 | -0.29(-1.23%) |
May 30, 2018 | 23.16 | 23.55 | 23.16 | 23.37 | 369,859 | +0.22(+0.96%) |
May 29, 2018 | 23.33 | 23.51 | 23.07 | 23.14 | 364,142 | -0.30(-1.29%) |
May 25, 2018 | 23.45 | 23.45 | 23.45 | 0 | +0.10(+0.44%) | |
May 24, 2018 | 23.37 | 23.42 | 23.21 | 23.34 | 296,813 | -0.02(-0.07%) |
May 23, 2018 | 23.06 | 23.51 | 22.97 | 23.36 | 685,902 | +0.28(+1.21%) |
May 22, 2018 | 23.29 | 23.34 | 23.04 | 23.08 | 401,847 | -0.06(-0.28%) |
May 21, 2018 | 23.17 | 23.21 | 23.01 | 23.14 | 182,771 | +0.06(+0.28%) |
May 18, 2018 | 22.93 | 23.11 | 22.82 | 23.08 | 498,434 | +0.09(+0.38%) |
May 17, 2018 | 23.01 | 23.01 | 22.78 | 22.99 | 527,783 | +0.05(+0.21%) |
May 16, 2018 | 22.91 | 23.09 | 22.79 | 22.94 | 1,429,432 | +0.23(+1.00%) |
May 15, 2018 | 22.68 | 22.78 | 22.54 | 22.72 | 491,575 | +0.00(+0.00%) |
May 14, 2018 | 22.72 | 23.00 | 22.70 | 22.72 | 468,907 | -0.01(-0.03%) |
May 11, 2018 | 22.83 | 22.85 | 22.68 | 22.72 | 270,798 | -0.09(-0.42%) |
May 10, 2018 | 22.79 | 22.87 | 22.49 | 22.82 | 333,512 | +0.06(+0.28%) |
May 09, 2018 | 23.19 | 23.24 | 22.68 | 22.75 | 622,931 | -0.43(-1.88%) |
May 08, 2018 | 22.89 | 23.21 | 22.83 | 23.19 | 540,017 | +0.32(+1.38%) |
May 07, 2018 | 22.61 | 22.91 | 22.47 | 22.87 | 515,245 | +0.26(+1.15%) |
May 04, 2018 | 23.72 | 23.72 | 22.46 | 22.61 | 1,089,248 | -1.19(-4.98%) |
May 03, 2018 | 23.75 | 24.14 | 23.59 | 23.80 | 1,106,716 | +0.96(+4.19%) |
May 02, 2018 | 23.14 | 23.20 | 22.78 | 22.84 | 677,290 | -0.32(-1.37%) |
May 01, 2018 | 22.98 | 23.20 | 22.76 | 23.16 | 486,266 | +0.13(+0.55%) |
Apr 30, 2018 | 23.40 | 23.52 | 23.02 | 23.03 | 355,214 | -0.28(-1.22%) |
Apr 27, 2018 | 23.36 | 23.66 | 23.29 | 23.32 | 430,342 | +0.09(+0.41%) |
Apr 26, 2018 | 22.82 | 23.32 | 22.69 | 23.22 | 389,645 | +0.37(+1.63%) |
Apr 25, 2018 | 23.18 | 23.18 | 22.79 | 22.85 | 371,628 | -0.32(-1.37%) |
Apr 24, 2018 | 23.30 | 23.45 | 23.09 | 23.17 | 375,659 | -0.06(-0.27%) |
Apr 23, 2018 | 23.06 | 23.59 | 23.06 | 23.23 | 879,745 | +0.22(+0.96%) |
Apr 20, 2018 | 23.10 | 23.24 | 23.01 | 23.01 | 269,409 | -0.11(-0.48%) |
Apr 19, 2018 | 23.27 | 23.34 | 23.04 | 23.12 | 272,007 | -0.20(-0.85%) |
Apr 18, 2018 | 23.55 | 23.67 | 23.32 | 23.32 | 331,727 | -0.21(-0.87%) |
Apr 17, 2018 | 23.52 | 23.63 | 23.36 | 23.52 | 430,237 | +0.16(+0.68%) |
Apr 16, 2018 | 23.30 | 23.44 | 23.21 | 23.36 | 231,229 | +0.22(+0.96%) |
Apr 13, 2018 | 23.51 | 23.51 | 23.11 | 23.14 | 293,471 | -0.24(-1.01%) |
Apr 12, 2018 | 23.37 | 23.57 | 23.28 | 23.38 | 252,457 | +0.13(+0.58%) |
Apr 11, 2018 | 23.24 | 23.48 | 23.17 | 23.25 | 521,068 | -0.08(-0.34%) |
Apr 10, 2018 | 23.36 | 23.40 | 23.09 | 23.32 | 354,207 | +0.19(+0.82%) |
Apr 09, 2018 | 23.07 | 23.28 | 22.91 | 23.13 | 434,790 | +0.10(+0.45%) |
Apr 06, 2018 | 23.24 | 23.49 | 22.87 | 23.03 | 512,838 | -0.28(-1.22%) |
Apr 05, 2018 | 23.29 | 23.38 | 23.21 | 23.32 | 500,696 | +0.07(+0.31%) |
Apr 04, 2018 | 22.71 | 23.28 | 22.58 | 23.25 | 348,918 | +0.28(+1.24%) |
Apr 03, 2018 | 22.51 | 23.10 | 22.51 | 22.96 | 331,919 | +0.43(+1.93%) |
Apr 02, 2018 | 22.83 | 23.13 | 22.38 | 22.53 | 550,822 | -0.32(-1.38%) |
Mar 29, 2018 | 22.84 | 22.84 | 22.84 | 0 | +0.23(+1.01%) | |
Mar 28, 2018 | 22.38 | 22.79 | 22.22 | 22.61 | 563,227 | +0.29(+1.31%) |
Mar 27, 2018 | 22.93 | 22.93 | 22.24 | 22.32 | 937,026 | -0.51(-2.25%) |
Mar 26, 2018 | 22.99 | 23.07 | 22.39 | 22.83 | 740,334 | -0.04(-0.17%) |
Mar 23, 2018 | 22.99 | 23.21 | 22.87 | 22.87 | 489,267 | +0.00(+0.00%) |
Mar 22, 2018 | 23.17 | 23.28 | 22.84 | 22.87 | 496,759 | -0.45(-1.93%) |
Mar 21, 2018 | 23.43 | 23.57 | 23.25 | 23.32 | 521,073 | +0.00(+0.00%) |
Mar 20, 2018 | 23.15 | 23.48 | 23.15 | 23.32 | 730,382 | +0.17(+0.72%) |
Mar 19, 2018 | 23.35 | 23.37 | 23.03 | 23.16 | 414,353 | -0.19(-0.81%) |
Mar 16, 2018 | 22.88 | 23.45 | 22.86 | 23.35 | 816,525 | +0.46(+2.00%) |
Mar 15, 2018 | 22.89 | 23.02 | 22.74 | 22.89 | 351,231 | +0.05(+0.21%) |
Mar 14, 2018 | 22.92 | 23.08 | 22.78 | 22.84 | 247,735 | -0.02(-0.07%) |
Mar 13, 2018 | 23.01 | 23.05 | 22.83 | 22.86 | 301,755 | -0.09(-0.41%) |
Mar 12, 2018 | 23.18 | 23.26 | 22.92 | 22.95 | 351,601 | -0.27(-1.16%) |
Mar 09, 2018 | 23.06 | 23.33 | 23.06 | 23.22 | 435,210 | +0.25(+1.10%) |
Mar 08, 2018 | 22.99 | 23.15 | 22.85 | 22.97 | 606,194 | +0.08(+0.35%) |
Mar 07, 2018 | 22.97 | 22.67 | 22.89 | 602,605 | +0.10(+0.44%) | |
Mar 06, 2018 | 22.49 | 22.86 | 22.48 | 22.79 | 985,566 | +0.34(+1.50%) |
Mar 05, 2018 | 22.41 | 22.62 | 22.26 | 22.45 | 604,361 | -0.10(-0.45%) |
Mar 02, 2018 | 22.38 | 22.73 | 22.24 | 22.55 | 665,907 | +0.02(+0.10%) |
Mar 01, 2018 | 22.75 | 22.90 | 22.38 | 22.53 | 450,989 | -0.16(-0.69%) |
Feb 28, 2018 | 22.97 | 23.18 | 22.69 | 22.69 | 541,330 | -0.22(-0.96%) |
Feb 27, 2018 | 23.42 | 23.42 | 22.91 | 22.91 | 630,044 | -0.49(-2.11%) |
Feb 26, 2018 | 23.35 | 23.48 | 23.00 | 23.40 | 567,668 | +0.08(+0.34%) |
Feb 23, 2018 | 22.96 | 23.34 | 22.94 | 23.32 | 634,143 | +0.28(+1.22%) |
Feb 22, 2018 | 23.04 | 1,284,820 | -0.74(-3.10%) | |||
Feb 21, 2018 | 24.00 | 24.09 | 23.76 | 23.78 | 769,606 | -0.16(-0.69%) |
Feb 20, 2018 | 24.05 | 24.11 | 23.85 | 23.94 | 428,717 | -0.24(-0.97%) |
Feb 16, 2018 | 24.18 | 24.18 | 24.18 | 0 | -0.14(-0.58%) | |
Feb 15, 2018 | 24.47 | 24.51 | 24.15 | 24.32 | 427,783 | -0.05(-0.19%) |
Feb 14, 2018 | 23.64 | 24.46 | 23.59 | 24.36 | 580,666 | +0.49(+2.03%) |
Feb 13, 2018 | 23.93 | 24.08 | 23.72 | 23.88 | 911,893 | -0.06(-0.26%) |
Feb 12, 2018 | 24.32 | 24.36 | 23.86 | 23.94 | 1,260,216 | -0.22(-0.91%) |
Feb 09, 2018 | 24.74 | 24.74 | 23.74 | 24.16 | 852,582 | -0.38(-1.53%) |
Feb 08, 2018 | 25.34 | 25.58 | 24.53 | 24.54 | 829,023 | -0.93(-3.66%) |
Feb 07, 2018 | 24.86 | 25.70 | 24.53 | 25.47 | 1,373,060 | +0.65(+2.62%) |
Feb 06, 2018 | 24.33 | 24.82 | 23.90 | 24.82 | 1,366,982 | -0.19(-0.75%) |
Feb 05, 2018 | 25.38 | 25.49 | 24.89 | 25.01 | 586,194 | -0.53(-2.09%) |
Feb 02, 2018 | 26.09 | 26.25 | 25.52 | 25.54 | 595,950 | -0.78(-2.98%) |
Feb 01, 2018 | 26.39 | 26.61 | 26.03 | 26.32 | 449,893 | -0.30(-1.12%) |
Jan 31, 2018 | 26.45 | 26.79 | 26.43 | 26.62 | 649,140 | +0.23(+0.86%) |
Jan 30, 2018 | 26.43 | 26.43 | 26.17 | 26.39 | 311,097 | -0.15(-0.56%) |
Jan 29, 2018 | 26.57 | 26.79 | 26.50 | 26.54 | 360,950 | -0.02(-0.06%) |
Jan 26, 2018 | 26.20 | 26.68 | 25.95 | 26.56 | 1,101,144 | +0.42(+1.62%) |
Jan 25, 2018 | 26.51 | 26.57 | 26.10 | 26.14 | 528,540 | -0.29(-1.10%) |
Jan 24, 2018 | 26.70 | 26.74 | 26.25 | 26.43 | 345,847 | -0.12(-0.44%) |
Jan 23, 2018 | 26.25 | 26.61 | 26.03 | 26.54 | 388,044 | +0.24(+0.92%) |
Jan 22, 2018 | 26.18 | 26.32 | 25.90 | 26.30 | 411,347 | +0.09(+0.33%) |
Jan 19, 2018 | 25.81 | 26.50 | 25.81 | 26.21 | 860,083 | +0.50(+1.95%) |
Jan 18, 2018 | 25.36 | 25.81 | 25.30 | 25.71 | 476,148 | +0.41(+1.61%) |
Jan 17, 2018 | 25.29 | 25.43 | 25.15 | 25.30 | 309,892 | +0.14(+0.56%) |
Jan 16, 2018 | 25.57 | 25.57 | 25.01 | 25.16 | 512,315 | -0.36(-1.41%) |
Jan 12, 2018 | 25.52 | 25.52 | 25.52 | 0 | +0.16(+0.62%) | |
Jan 11, 2018 | 25.29 | 25.55 | 25.08 | 25.37 | 504,767 | +0.15(+0.59%) |
Jan 10, 2018 | 25.22 | 398,120 | -0.24(-0.92%) | |||
Jan 09, 2018 | 25.70 | 25.70 | 25.39 | 25.45 | 291,427 | -0.19(-0.73%) |
Jan 08, 2018 | 25.56 | 25.73 | 25.46 | 25.64 | 369,821 | +0.18(+0.71%) |
Jan 05, 2018 | 25.56 | 25.59 | 25.37 | 25.46 | 264,482 | +0.09(+0.34%) |
Jan 04, 2018 | 25.19 | 25.43 | 25.05 | 25.38 | 391,586 | +0.23(+0.90%) |
Jan 03, 2018 | 25.41 | 25.41 | 25.11 | 25.15 | 341,474 | -0.16(-0.62%) |
Jan 02, 2018 | 25.31 | 25.51 | 25.21 | 25.30 | 341,307 | -0.01(-0.03%) |
Dec 29, 2017 | 25.31 | 25.31 | 25.31 | 0 | -0.13(-0.52%) | |
Dec 28, 2017 | 25.48 | 25.55 | 25.26 | 25.45 | 167,597 | +0.01(+0.03%) |
Dec 27, 2017 | 25.38 | 25.59 | 25.36 | 25.44 | 238,992 | +0.05(+0.22%) |
Dec 26, 2017 | 25.34 | 25.52 | 25.34 | 25.38 | 102,807 | +0.05(+0.19%) |
Dec 22, 2017 | 25.11 | 25.38 | 24.99 | 25.34 | 231,402 | +0.13(+0.50%) |
Dec 21, 2017 | 25.38 | 25.48 | 25.19 | 25.21 | 232,742 | -0.01(-0.03%) |
Dec 20, 2017 | 25.26 | 25.32 | 25.05 | 25.22 | 344,939 | +0.02(+0.09%) |
Dec 19, 2017 | 25.04 | 25.29 | 25.04 | 25.19 | 330,264 | +0.20(+0.82%) |
Dec 18, 2017 | 24.98 | 25.19 | 24.76 | 24.99 | 460,951 | +0.23(+0.92%) |
Dec 15, 2017 | 25.22 | 25.56 | 24.73 | 24.76 | 813,581 | -0.34(-1.34%) |
Dec 14, 2017 | 25.16 | 25.38 | 24.98 | 25.10 | 534,704 | -0.05(-0.22%) |
Dec 13, 2017 | 24.89 | 25.18 | 24.87 | 25.16 | 349,087 | +0.24(+0.94%) |
Dec 12, 2017 | 25.12 | 25.12 | 24.86 | 24.92 | 374,733 | -0.17(-0.69%) |
Dec 11, 2017 | 25.26 | 25.26 | 24.92 | 25.09 | 276,877 | -0.07(-0.28%) |
Dec 08, 2017 | 24.96 | 25.17 | 24.84 | 25.16 | 462,210 | +0.39(+1.58%) |
Dec 07, 2017 | 24.68 | 24.97 | 24.55 | 24.77 | 307,571 | +0.09(+0.38%) |
Dec 06, 2017 | 24.63 | 24.90 | 24.61 | 24.68 | 285,273 | +0.10(+0.41%) |
Dec 05, 2017 | 24.54 | 24.70 | 24.42 | 24.58 | 326,047 | +0.14(+0.58%) |
Dec 04, 2017 | 25.29 | 25.32 | 24.26 | 24.43 | 881,392 | -0.62(-2.47%) |