Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.62 | 15.81 | 15.31 | 15.62 | 102,844 | +0.07(+0.42%) |
Dec 28, 2018 | 14.84 | 15.61 | 14.74 | 15.55 | 132,289 | +0.75(+5.07%) |
Dec 27, 2018 | 14.56 | 15.17 | 14.56 | 14.80 | 149,938 | +0.04(+0.25%) |
Dec 26, 2018 | 14.74 | 14.81 | 14.43 | 14.76 | 336,348 | +0.12(+0.83%) |
Dec 24, 2018 | 14.79 | 14.92 | 14.61 | 14.64 | 109,671 | -0.32(-2.13%) |
Dec 21, 2018 | 15.43 | 15.50 | 14.85 | 14.96 | 170,909 | -0.54(-3.51%) |
Dec 20, 2018 | 15.82 | 15.99 | 15.34 | 15.50 | 80,949 | -0.38(-2.36%) |
Dec 19, 2018 | 16.65 | 16.66 | 15.82 | 15.88 | 99,718 | -0.71(-4.29%) |
Dec 18, 2018 | 17.13 | 17.20 | 16.45 | 16.59 | 104,555 | -0.45(-2.64%) |
Dec 17, 2018 | 17.05 | 17.38 | 16.89 | 17.04 | 82,141 | +0.04(+0.22%) |
Dec 14, 2018 | 17.12 | 17.49 | 16.95 | 17.00 | 78,413 | -0.24(-1.41%) |
Dec 13, 2018 | 17.97 | 17.97 | 17.15 | 17.25 | 61,137 | -0.76(-4.22%) |
Dec 12, 2018 | 18.06 | 18.17 | 17.73 | 18.01 | 259,640 | +0.22(+1.26%) |
Dec 11, 2018 | 18.25 | 18.25 | 17.59 | 17.78 | 37,524 | -0.25(-1.40%) |
Dec 10, 2018 | 18.04 | 18.05 | 17.79 | 18.03 | 35,004 | +0.06(+0.31%) |
Dec 07, 2018 | 18.16 | 18.29 | 17.70 | 17.98 | 57,823 | -0.22(-1.19%) |
Dec 06, 2018 | 18.51 | 18.62 | 17.98 | 18.19 | 67,529 | -0.22(-1.22%) |
Dec 04, 2018 | 18.99 | 19.25 | 18.18 | 18.42 | 96,549 | -0.78(-4.05%) |
Dec 03, 2018 | 19.64 | 19.64 | 18.92 | 19.20 | 63,190 | -0.24(-1.25%) |
Nov 30, 2018 | 19.36 | 19.56 | 19.15 | 19.44 | 39,366 | +0.07(+0.34%) |
Nov 29, 2018 | 19.41 | 19.64 | 19.20 | 19.37 | 37,766 | -0.26(-1.34%) |
Nov 28, 2018 | 19.46 | 19.68 | 19.19 | 19.64 | 42,125 | +0.23(+1.16%) |
Nov 27, 2018 | 19.55 | 19.59 | 19.36 | 19.41 | 41,915 | -0.08(-0.38%) |
Nov 26, 2018 | 19.52 | 19.54 | 19.33 | 19.49 | 40,688 | +0.19(+0.97%) |
Nov 23, 2018 | 18.99 | 19.52 | 18.91 | 19.30 | 23,897 | +0.16(+0.83%) |
Nov 21, 2018 | 19.14 | 19.14 | 19.14 | 0 | -0.25(-1.31%) | |
Nov 20, 2018 | 19.61 | 19.61 | 19.27 | 19.39 | 55,227 | -0.46(-2.31%) |
Nov 19, 2018 | 19.96 | 19.96 | 19.37 | 19.85 | 75,732 | -0.15(-0.75%) |
Nov 16, 2018 | 19.71 | 20.25 | 19.54 | 20.00 | 187,658 | +0.14(+0.71%) |
Nov 15, 2018 | 19.66 | 19.97 | 19.61 | 19.86 | 59,694 | +0.09(+0.47%) |
Nov 14, 2018 | 20.25 | 20.25 | 19.21 | 19.77 | 63,268 | -0.38(-1.91%) |
Nov 13, 2018 | 20.11 | 20.60 | 19.98 | 20.15 | 56,885 | +0.13(+0.66%) |
Nov 12, 2018 | 20.40 | 20.59 | 19.96 | 20.02 | 61,139 | -0.35(-1.70%) |
Nov 09, 2018 | 20.40 | 20.59 | 20.34 | 20.37 | 108,071 | -0.11(-0.55%) |
Nov 08, 2018 | 20.57 | 20.62 | 20.42 | 20.48 | 44,516 | -0.11(-0.55%) |
Nov 07, 2018 | 20.62 | 20.62 | 20.39 | 20.59 | 34,530 | +0.05(+0.23%) |
Nov 06, 2018 | 20.17 | 20.59 | 20.08 | 20.55 | 31,340 | +0.37(+1.86%) |
Nov 05, 2018 | 20.39 | 20.39 | 19.98 | 20.17 | 21,668 | -0.18(-0.88%) |
Nov 02, 2018 | 20.56 | 20.60 | 20.11 | 20.35 | 23,577 | -0.21(-1.00%) |
Nov 01, 2018 | 20.70 | 20.71 | 20.48 | 20.56 | 68,783 | -0.07(-0.32%) |
Oct 31, 2018 | 20.48 | 20.86 | 20.11 | 20.62 | 111,215 | +0.37(+1.85%) |
Oct 30, 2018 | 19.20 | 20.38 | 19.20 | 20.25 | 91,948 | +1.19(+6.25%) |
Oct 29, 2018 | 19.21 | 19.22 | 18.88 | 19.06 | 54,794 | +0.12(+0.64%) |
Oct 26, 2018 | 18.93 | 19.12 | 18.71 | 18.93 | 140,610 | +0.26(+1.41%) |
Oct 25, 2018 | 17.73 | 18.77 | 17.67 | 18.67 | 108,259 | +0.93(+5.23%) |
Oct 24, 2018 | 18.38 | 18.53 | 17.73 | 17.74 | 60,731 | -0.67(-3.66%) |
Oct 23, 2018 | 18.50 | 18.69 | 18.33 | 18.42 | 36,148 | -0.29(-1.55%) |
Oct 22, 2018 | 19.15 | 19.29 | 18.50 | 18.71 | 44,939 | -0.47(-2.44%) |
Oct 19, 2018 | 19.37 | 19.46 | 19.13 | 19.18 | 20,483 | -0.34(-1.73%) |
Oct 18, 2018 | 19.88 | 20.00 | 19.22 | 19.52 | 54,159 | -0.45(-2.25%) |
Oct 17, 2018 | 19.75 | 20.08 | 19.67 | 19.97 | 35,347 | +0.17(+0.85%) |
Oct 16, 2018 | 19.99 | 20.04 | 19.79 | 19.80 | 42,591 | -0.06(-0.28%) |
Oct 15, 2018 | 19.86 | 20.10 | 19.48 | 19.85 | 27,743 | -0.05(-0.24%) |
Oct 12, 2018 | 20.43 | 20.43 | 19.31 | 19.90 | 61,237 | -0.27(-1.35%) |
Oct 11, 2018 | 20.57 | 20.84 | 20.12 | 20.17 | 30,582 | -0.46(-2.23%) |
Oct 10, 2018 | 20.88 | 21.13 | 20.58 | 20.63 | 23,138 | -0.31(-1.48%) |
Oct 09, 2018 | 20.92 | 21.20 | 20.88 | 20.94 | 27,264 | -0.04(-0.18%) |
Oct 08, 2018 | 20.63 | 21.07 | 20.46 | 20.98 | 31,132 | +0.35(+1.68%) |
Oct 05, 2018 | 20.89 | 20.93 | 20.45 | 20.63 | 14,615 | -0.22(-1.03%) |
Oct 04, 2018 | 20.92 | 21.04 | 20.83 | 20.85 | 18,602 | -0.05(-0.22%) |
Oct 03, 2018 | 20.32 | 20.96 | 20.22 | 20.89 | 30,845 | +0.59(+2.91%) |
Oct 02, 2018 | 20.80 | 21.12 | 20.11 | 20.30 | 90,512 | -0.53(-2.56%) |
Oct 01, 2018 | 21.32 | 21.42 | 20.76 | 20.84 | 34,836 | -0.44(-2.07%) |
Sep 28, 2018 | 21.32 | 21.37 | 21.01 | 21.28 | 117,353 | -0.06(-0.26%) |
Sep 27, 2018 | 21.32 | 21.71 | 21.28 | 21.33 | 47,519 | +0.02(+0.09%) |
Sep 26, 2018 | 21.26 | 21.42 | 20.91 | 21.32 | 68,366 | +0.10(+0.49%) |
Sep 25, 2018 | 21.43 | 21.44 | 21.06 | 21.21 | 52,186 | -0.17(-0.79%) |
Sep 24, 2018 | 21.69 | 21.76 | 21.32 | 21.38 | 58,702 | -0.38(-1.77%) |
Sep 21, 2018 | 21.58 | 21.79 | 21.40 | 21.77 | 167,921 | +0.33(+1.53%) |
Sep 20, 2018 | 21.47 | 22.03 | 19.69 | 21.44 | 125,933 | +0.02(+0.09%) |
Sep 19, 2018 | 21.74 | 22.61 | 21.40 | 21.42 | 103,967 | -0.29(-1.34%) |
Sep 18, 2018 | 21.55 | 21.74 | 21.48 | 21.71 | 28,428 | +0.15(+0.70%) |
Sep 17, 2018 | 21.47 | 21.70 | 21.38 | 21.56 | 35,704 | +0.05(+0.22%) |
Sep 14, 2018 | 21.40 | 21.65 | 21.40 | 21.51 | 43,314 | +0.09(+0.44%) |
Sep 13, 2018 | 21.51 | 21.69 | 21.32 | 21.42 | 40,497 | -0.08(-0.35%) |
Sep 12, 2018 | 21.53 | 21.58 | 21.33 | 21.49 | 54,723 | -0.08(-0.39%) |
Sep 11, 2018 | 21.64 | 21.85 | 21.56 | 21.58 | 27,888 | -0.13(-0.60%) |
Sep 10, 2018 | 21.86 | 21.86 | 21.54 | 21.71 | 23,200 | -0.07(-0.30%) |
Sep 07, 2018 | 21.55 | 21.78 | 21.43 | 21.77 | 32,325 | +0.20(+0.91%) |
Sep 06, 2018 | 21.68 | 21.73 | 21.47 | 21.58 | 34,503 | -0.07(-0.30%) |
Sep 05, 2018 | 21.64 | 21.79 | 21.56 | 21.64 | 69,895 | +0.06(+0.26%) |
Sep 04, 2018 | 21.35 | 21.70 | 21.21 | 21.59 | 59,121 | +0.19(+0.88%) |
Aug 31, 2018 | 21.40 | 21.40 | 21.40 | 0 | -0.48(-2.18%) | |
Aug 30, 2018 | 21.79 | 21.98 | 21.52 | 21.88 | 29,813 | +0.02(+0.09%) |
Aug 29, 2018 | 21.99 | 22.14 | 21.77 | 21.86 | 27,911 | -0.02(-0.09%) |
Aug 28, 2018 | 22.31 | 22.33 | 21.79 | 21.88 | 36,333 | -0.53(-2.38%) |
Aug 27, 2018 | 22.53 | 22.64 | 22.20 | 22.41 | 75,228 | -0.14(-0.62%) |
Aug 24, 2018 | 22.48 | 22.68 | 22.38 | 22.55 | 35,312 | +0.09(+0.42%) |
Aug 23, 2018 | 22.46 | 22.49 | 22.29 | 22.46 | 53,928 | -0.08(-0.37%) |
Aug 22, 2018 | 22.32 | 22.66 | 22.26 | 22.54 | 103,513 | +0.22(+1.01%) |
Aug 21, 2018 | 21.92 | 22.36 | 21.90 | 22.32 | 59,515 | +0.42(+1.93%) |
Aug 20, 2018 | 22.38 | 22.41 | 21.83 | 21.90 | 48,007 | -0.46(-2.05%) |
Aug 17, 2018 | 21.98 | 22.39 | 21.98 | 22.36 | 64,650 | +0.29(+1.32%) |
Aug 16, 2018 | 21.79 | 22.29 | 21.65 | 22.07 | 101,159 | +0.27(+1.25%) |
Aug 15, 2018 | 21.92 | 22.02 | 21.58 | 21.79 | 97,441 | -0.18(-0.81%) |
Aug 14, 2018 | 21.90 | 22.03 | 21.70 | 21.97 | 48,656 | +0.15(+0.69%) |
Aug 13, 2018 | 21.78 | 21.86 | 21.57 | 21.82 | 38,960 | +0.03(+0.13%) |
Aug 10, 2018 | 21.50 | 21.91 | 21.48 | 21.79 | 35,205 | +0.13(+0.61%) |
Aug 09, 2018 | 21.38 | 21.79 | 21.38 | 21.66 | 87,001 | +0.26(+1.23%) |
Aug 08, 2018 | 21.25 | 21.47 | 21.17 | 21.40 | 61,025 | +0.13(+0.62%) |
Aug 07, 2018 | 21.18 | 21.43 | 20.94 | 21.27 | 77,804 | +0.08(+0.40%) |
Aug 06, 2018 | 21.06 | 21.18 | 20.82 | 21.18 | 268,363 | +0.10(+0.49%) |
Aug 03, 2018 | 20.97 | 21.17 | 20.88 | 21.08 | 150,105 | -0.06(-0.27%) |
Aug 02, 2018 | 20.97 | 21.17 | 20.90 | 21.14 | 92,445 | +0.02(+0.09%) |
Aug 01, 2018 | 21.07 | 21.17 | 20.93 | 21.12 | 73,511 | -0.01(-0.04%) |
Jul 31, 2018 | 21.03 | 21.20 | 20.88 | 21.13 | 193,582 | +0.00(+0.00%) |
Jul 30, 2018 | 21.08 | 21.18 | 20.60 | 21.13 | 58,450 | +0.06(+0.27%) |
Jul 27, 2018 | 21.45 | 21.45 | 20.94 | 21.07 | 61,877 | -0.04(-0.18%) |
Jul 26, 2018 | 20.98 | 21.24 | 20.95 | 21.11 | 59,736 | +0.07(+0.36%) |
Jul 25, 2018 | 21.25 | 21.39 | 20.88 | 21.03 | 44,238 | -0.19(-0.88%) |
Jul 24, 2018 | 21.64 | 21.64 | 21.08 | 21.22 | 33,203 | -0.37(-1.69%) |
Jul 23, 2018 | 21.36 | 21.68 | 21.25 | 21.59 | 79,069 | +0.12(+0.57%) |
Jul 20, 2018 | 21.42 | 21.70 | 21.35 | 21.47 | 89,806 | +0.07(+0.35%) |
Jul 19, 2018 | 21.41 | 21.51 | 21.13 | 21.39 | 56,943 | -0.05(-0.22%) |
Jul 18, 2018 | 21.41 | 21.53 | 21.18 | 21.44 | 158,425 | +0.05(+0.22%) |
Jul 17, 2018 | 21.32 | 21.49 | 21.28 | 21.39 | 52,158 | +0.07(+0.35%) |
Jul 16, 2018 | 21.10 | 21.37 | 20.92 | 21.32 | 97,037 | +0.36(+1.70%) |
Jul 13, 2018 | 21.19 | 21.24 | 20.89 | 20.96 | 25,639 | -0.22(-1.02%) |
Jul 12, 2018 | 21.24 | 21.31 | 20.92 | 21.17 | 43,756 | +0.07(+0.36%) |
Jul 11, 2018 | 21.34 | 21.47 | 21.02 | 21.10 | 85,602 | -0.34(-1.57%) |
Jul 10, 2018 | 21.59 | 21.59 | 21.14 | 21.44 | 32,475 | -0.13(-0.61%) |
Jul 09, 2018 | 21.51 | 21.61 | 21.43 | 21.57 | 60,882 | +0.12(+0.57%) |
Jul 06, 2018 | 21.49 | 21.54 | 21.35 | 21.45 | 24,910 | +0.07(+0.35%) |
Jul 05, 2018 | 21.35 | 21.56 | 21.03 | 21.37 | 51,553 | +0.38(+1.83%) |
Jul 03, 2018 | 20.99 | 20.99 | 20.99 | 0 | -0.16(-0.75%) | |
Jul 02, 2018 | 20.77 | 21.17 | 20.54 | 21.15 | 80,313 | +0.21(+0.98%) |
Jun 29, 2018 | 21.20 | 21.26 | 20.85 | 20.94 | 34,858 | -0.15(-0.71%) |
Jun 28, 2018 | 21.33 | 21.50 | 20.90 | 21.09 | 57,377 | -0.20(-0.92%) |
Jun 27, 2018 | 21.75 | 21.75 | 21.00 | 21.29 | 55,580 | -0.37(-1.73%) |
Jun 26, 2018 | 21.68 | 22.08 | 21.63 | 21.66 | 49,467 | -0.02(-0.09%) |
Jun 25, 2018 | 22.27 | 22.27 | 21.59 | 21.68 | 70,196 | -0.64(-2.86%) |
Jun 22, 2018 | 22.92 | 22.92 | 22.20 | 22.32 | 466,624 | -0.49(-2.14%) |
Jun 21, 2018 | 22.51 | 22.96 | 22.25 | 22.81 | 139,397 | +0.31(+1.37%) |
Jun 20, 2018 | 21.65 | 22.62 | 21.64 | 22.50 | 108,088 | +0.87(+4.03%) |
Jun 19, 2018 | 21.78 | 20.78 | 21.62 | 368,318 | +0.14(+0.65%) | |
Jun 18, 2018 | 20.39 | 21.63 | 20.39 | 21.48 | 148,400 | +0.99(+4.85%) |
Jun 15, 2018 | 20.67 | 20.34 | 20.49 | 54,367 | +0.06(+0.28%) | |
Jun 14, 2018 | 20.55 | 20.55 | 20.23 | 20.43 | 27,619 | -0.05(-0.23%) |
Jun 13, 2018 | 20.79 | 20.79 | 20.41 | 20.48 | 18,542 | -0.21(-1.00%) |
Jun 12, 2018 | 20.64 | 20.73 | 20.50 | 20.69 | 30,359 | +0.13(+0.64%) |
Jun 11, 2018 | 20.61 | 20.73 | 20.39 | 20.56 | 77,080 | -0.05(-0.23%) |
Jun 08, 2018 | 20.52 | 20.72 | 20.47 | 20.60 | 23,945 | +0.07(+0.37%) |
Jun 07, 2018 | 20.65 | 20.85 | 20.34 | 20.53 | 37,657 | -0.14(-0.68%) |
Jun 06, 2018 | 20.77 | 20.67 | 38,955 | +0.20(+0.96%) | ||
Jun 05, 2018 | 20.61 | 20.79 | 20.39 | 20.47 | 37,910 | -0.17(-0.82%) |
Jun 04, 2018 | 20.45 | 20.71 | 20.40 | 20.64 | 59,786 | +0.22(+1.06%) |
Jun 01, 2018 | 20.44 | 20.53 | 20.36 | 20.42 | 43,040 | +0.16(+0.79%) |
May 31, 2018 | 20.41 | 20.48 | 20.23 | 20.27 | 120,536 | -0.21(-1.01%) |
May 30, 2018 | 20.66 | 20.77 | 20.42 | 20.47 | 69,852 | +0.01(+0.05%) |
May 29, 2018 | 20.73 | 20.89 | 20.42 | 20.46 | 25,728 | -0.38(-1.80%) |
May 25, 2018 | 20.84 | 20.84 | 20.84 | 0 | -0.01(-0.05%) | |
May 24, 2018 | 20.74 | 20.94 | 20.71 | 20.85 | 23,044 | +0.05(+0.23%) |
May 23, 2018 | 20.76 | 20.95 | 20.56 | 20.80 | 78,658 | -0.05(-0.22%) |
May 22, 2018 | 20.87 | 21.24 | 20.85 | 20.85 | 23,802 | +0.01(+0.05%) |
May 21, 2018 | 20.60 | 20.86 | 20.60 | 20.84 | 58,110 | +0.39(+1.93%) |
May 18, 2018 | 20.61 | 20.75 | 20.37 | 20.44 | 54,498 | -0.06(-0.27%) |
May 17, 2018 | 20.42 | 20.70 | 20.42 | 20.50 | 47,640 | +0.02(+0.09%) |
May 16, 2018 | 20.39 | 20.75 | 20.27 | 20.48 | 49,441 | +0.05(+0.23%) |
May 15, 2018 | 19.79 | 20.67 | 19.79 | 20.43 | 81,457 | +0.58(+2.93%) |
May 14, 2018 | 20.09 | 20.09 | 19.68 | 19.85 | 41,969 | -0.15(-0.75%) |
May 11, 2018 | 20.06 | 20.13 | 19.94 | 20.00 | 41,709 | +0.04(+0.19%) |
May 10, 2018 | 20.04 | 20.16 | 19.93 | 19.97 | 33,358 | -0.12(-0.61%) |
May 09, 2018 | 20.02 | 20.17 | 19.97 | 20.09 | 86,233 | +0.12(+0.61%) |
May 08, 2018 | 19.84 | 20.01 | 19.69 | 19.97 | 129,525 | +0.14(+0.71%) |
May 07, 2018 | 19.85 | 19.98 | 19.76 | 19.82 | 23,372 | +0.07(+0.33%) |
May 04, 2018 | 19.54 | 19.89 | 19.39 | 19.76 | 44,383 | +0.08(+0.43%) |
May 03, 2018 | 20.01 | 20.06 | 19.56 | 19.67 | 127,504 | -0.27(-1.36%) |
May 02, 2018 | 20.12 | 20.45 | 19.84 | 19.95 | 143,031 | -0.23(-1.16%) |
May 01, 2018 | 19.82 | 20.21 | 19.82 | 20.18 | 28,685 | +0.26(+1.32%) |
Apr 30, 2018 | 20.13 | 20.37 | 19.89 | 19.92 | 123,252 | -0.27(-1.35%) |
Apr 27, 2018 | 21.24 | 21.25 | 20.07 | 20.19 | 85,124 | -1.26(-5.86%) |
Apr 26, 2018 | 21.02 | 21.55 | 21.02 | 21.45 | 29,989 | -0.01(-0.04%) |
Apr 25, 2018 | 21.53 | 21.53 | 21.36 | 21.46 | 37,742 | -0.01(-0.04%) |
Apr 24, 2018 | 21.61 | 21.63 | 21.42 | 21.47 | 47,363 | -0.04(-0.17%) |
Apr 23, 2018 | 21.47 | 21.56 | 21.18 | 21.50 | 37,794 | +0.04(+0.17%) |
Apr 20, 2018 | 21.59 | 21.78 | 21.42 | 21.47 | 67,708 | -0.24(-1.12%) |
Apr 19, 2018 | 21.52 | 21.78 | 21.46 | 21.71 | 46,063 | +0.23(+1.09%) |
Apr 18, 2018 | 21.62 | 22.10 | 21.41 | 21.47 | 66,793 | +0.04(+0.17%) |
Apr 17, 2018 | 21.67 | 21.80 | 21.41 | 21.44 | 78,310 | -0.10(-0.48%) |
Apr 16, 2018 | 21.53 | 21.65 | 21.37 | 21.54 | 73,438 | +0.17(+0.79%) |
Apr 13, 2018 | 21.69 | 21.69 | 21.25 | 21.37 | 65,488 | -0.17(-0.78%) |
Apr 12, 2018 | 21.59 | 22.01 | 21.32 | 21.54 | 111,069 | +0.06(+0.26%) |
Apr 11, 2018 | 22.13 | 22.21 | 21.39 | 21.48 | 79,246 | -0.81(-3.62%) |
Apr 10, 2018 | 22.01 | 22.35 | 21.96 | 22.29 | 152,234 | +0.49(+2.24%) |
Apr 09, 2018 | 21.79 | 22.11 | 21.66 | 21.80 | 61,708 | +0.11(+0.52%) |
Apr 06, 2018 | 21.67 | 21.91 | 21.55 | 21.69 | 55,902 | -0.10(-0.47%) |
Apr 05, 2018 | 21.71 | 21.84 | 21.50 | 21.79 | 76,223 | +0.22(+1.04%) |
Apr 04, 2018 | 21.38 | 21.69 | 21.38 | 21.57 | 74,633 | -0.07(-0.35%) |
Apr 03, 2018 | 21.26 | 21.65 | 21.25 | 21.64 | 62,093 | +0.52(+2.44%) |
Apr 02, 2018 | 21.43 | 21.78 | 20.98 | 21.13 | 54,607 | -0.37(-1.70%) |
Mar 29, 2018 | 21.49 | 21.49 | 21.49 | 0 | -0.12(-0.56%) | |
Mar 28, 2018 | 21.48 | 21.70 | 21.24 | 21.62 | 61,081 | +0.09(+0.44%) |
Mar 27, 2018 | 21.64 | 21.87 | 21.40 | 21.52 | 45,737 | -0.16(-0.74%) |
Mar 26, 2018 | 21.08 | 21.71 | 20.87 | 21.68 | 69,561 | +0.92(+4.42%) |
Mar 23, 2018 | 21.48 | 21.51 | 20.75 | 20.76 | 89,009 | -0.62(-2.89%) |
Mar 22, 2018 | 21.94 | 22.08 | 21.35 | 21.38 | 106,208 | -0.65(-2.94%) |
Mar 21, 2018 | 22.74 | 22.76 | 21.92 | 22.03 | 126,134 | -0.76(-3.33%) |
Mar 20, 2018 | 21.70 | 23.25 | 21.45 | 22.79 | 145,812 | +1.08(+4.97%) |
Mar 19, 2018 | 21.70 | 21.71 | 21.48 | 21.71 | 284,739 | +0.05(+0.22%) |
Mar 16, 2018 | 21.51 | 21.90 | 21.32 | 21.66 | 1,217,913 | +0.13(+0.61%) |
Mar 15, 2018 | 21.64 | 21.70 | 21.47 | 21.53 | 188,614 | -0.03(-0.13%) |
Mar 14, 2018 | 21.47 | 21.75 | 21.45 | 21.56 | 87,979 | -0.01(-0.04%) |
Mar 13, 2018 | 21.83 | 21.84 | 21.54 | 21.57 | 73,239 | -0.15(-0.69%) |
Mar 12, 2018 | 21.81 | 21.92 | 21.64 | 21.72 | 68,288 | -0.11(-0.52%) |
Mar 09, 2018 | 22.01 | 22.01 | 21.48 | 21.83 | 231,664 | -0.04(-0.17%) |
Mar 08, 2018 | 21.83 | 21.93 | 21.76 | 21.87 | 55,178 | -0.02(-0.09%) |
Mar 07, 2018 | 22.20 | 21.89 | 114,098 | -0.01(-0.04%) | ||
Mar 06, 2018 | 22.00 | 22.01 | 21.62 | 21.90 | 91,105 | -0.01(-0.04%) |
Mar 05, 2018 | 21.79 | 22.41 | 21.64 | 21.91 | 73,630 | +0.02(+0.09%) |
Mar 02, 2018 | 21.97 | 22.40 | 21.71 | 21.89 | 99,542 | -0.16(-0.72%) |
Mar 01, 2018 | 21.58 | 22.98 | 21.56 | 22.05 | 121,522 | +0.43(+1.99%) |
Feb 28, 2018 | 21.56 | 21.95 | 21.56 | 21.62 | 72,620 | +0.01(+0.04%) |
Feb 27, 2018 | 21.72 | 21.77 | 21.36 | 21.61 | 26,062 | -0.14(-0.65%) |
Feb 26, 2018 | 21.56 | 21.98 | 21.56 | 21.75 | 261,036 | +0.28(+1.31%) |
Feb 23, 2018 | 21.38 | 21.62 | 21.24 | 21.47 | 146,396 | +0.12(+0.57%) |
Feb 22, 2018 | 21.00 | 21.47 | 20.90 | 21.34 | 162,716 | +0.30(+1.43%) |
Feb 21, 2018 | 21.02 | 21.09 | 20.46 | 21.04 | 57,526 | +0.01(+0.04%) |
Feb 20, 2018 | 20.96 | 21.04 | 20.50 | 21.03 | 18,666 | +0.03(+0.13%) |
Feb 16, 2018 | 21.01 | 21.01 | 21.01 | 0 | -0.01(-0.04%) | |
Feb 15, 2018 | 20.95 | 21.07 | 20.69 | 21.02 | 18,348 | +0.13(+0.63%) |
Feb 14, 2018 | 20.48 | 21.05 | 20.31 | 20.88 | 51,870 | +0.25(+1.23%) |
Feb 13, 2018 | 20.37 | 20.74 | 20.15 | 20.63 | 54,249 | +0.19(+0.92%) |
Feb 12, 2018 | 20.67 | 20.67 | 20.18 | 20.44 | 23,602 | -0.17(-0.82%) |
Feb 09, 2018 | 20.11 | 20.71 | 20.02 | 20.61 | 31,059 | +0.02(+0.09%) |
Feb 08, 2018 | 20.98 | 20.98 | 20.57 | 20.59 | 47,945 | -0.46(-2.18%) |
Feb 07, 2018 | 20.70 | 21.15 | 20.61 | 21.05 | 35,788 | +0.27(+1.31%) |
Feb 06, 2018 | 20.27 | 20.94 | 20.25 | 20.78 | 41,234 | +0.23(+1.14%) |
Feb 05, 2018 | 21.06 | 21.17 | 20.46 | 20.55 | 54,187 | -0.57(-2.71%) |
Feb 02, 2018 | 20.70 | 21.23 | 20.70 | 21.12 | 21,554 | -0.10(-0.49%) |
Feb 01, 2018 | 20.96 | 21.24 | 20.71 | 21.22 | 45,991 | +0.25(+1.21%) |
Jan 31, 2018 | 21.24 | 21.24 | 20.87 | 20.97 | 32,587 | -0.26(-1.24%) |
Jan 30, 2018 | 21.21 | 21.21 | 21.21 | 21.23 | 11,328 | -0.13(-0.61%) |
Jan 29, 2018 | 21.27 | 21.56 | 21.27 | 21.36 | 92,012 | +0.10(+0.48%) |
Jan 26, 2018 | 21.47 | 21.56 | 21.14 | 21.26 | 59,388 | +0.06(+0.27%) |
Jan 25, 2018 | 21.00 | 21.32 | 20.92 | 21.20 | 22,245 | +0.13(+0.62%) |
Jan 24, 2018 | 21.33 | 21.37 | 21.07 | 21.07 | 36,852 | -0.31(-1.45%) |
Jan 23, 2018 | 21.17 | 21.46 | 21.07 | 21.38 | 42,664 | +0.10(+0.48%) |
Jan 22, 2018 | 21.36 | 21.55 | 21.14 | 21.28 | 36,166 | -0.11(-0.53%) |
Jan 19, 2018 | 21.22 | 21.56 | 21.21 | 21.39 | 29,977 | +0.17(+0.79%) |
Jan 18, 2018 | 21.56 | 21.93 | 21.10 | 21.22 | 53,167 | -0.39(-1.82%) |
Jan 17, 2018 | 21.40 | 21.62 | 21.32 | 21.62 | 80,873 | +0.37(+1.72%) |
Jan 16, 2018 | 21.85 | 21.88 | 21.01 | 21.25 | 64,924 | -0.36(-1.65%) |
Jan 12, 2018 | 21.61 | 21.61 | 21.61 | 0 | +0.28(+1.32%) | |
Jan 11, 2018 | 21.10 | 21.41 | 21.00 | 21.32 | 33,134 | +0.21(+0.98%) |
Jan 10, 2018 | 21.00 | 21.30 | 20.95 | 21.12 | 63,682 | +0.03(+0.13%) |
Jan 09, 2018 | 20.90 | 21.09 | 20.62 | 21.09 | 42,900 | +0.26(+1.26%) |
Jan 08, 2018 | 20.67 | 20.94 | 20.63 | 20.83 | 45,029 | +0.06(+0.27%) |
Jan 05, 2018 | 20.71 | 20.94 | 20.65 | 20.77 | 40,719 | +0.11(+0.54%) |
Jan 04, 2018 | 21.00 | 21.05 | 20.55 | 20.66 | 50,474 | -0.29(-1.39%) |
Jan 03, 2018 | 21.36 | 21.36 | 20.77 | 20.95 | 105,418 | -0.48(-2.23%) |