Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.24 | 22.70 | 21.91 | 22.70 | 1,542,686 | +0.51(+2.29%) |
Dec 28, 2018 | 22.32 | 22.42 | 21.86 | 22.19 | 1,302,749 | +0.00(+0.00%) |
Dec 27, 2018 | 21.98 | 22.19 | 21.53 | 22.19 | 1,612,710 | +0.05(+0.21%) |
Dec 26, 2018 | 21.45 | 22.14 | 21.18 | 22.14 | 1,999,993 | +0.73(+3.39%) |
Dec 24, 2018 | 21.88 | 22.01 | 21.42 | 21.42 | 1,355,884 | -0.58(-2.63%) |
Dec 21, 2018 | 21.99 | 22.37 | 21.75 | 21.99 | 3,535,029 | +0.17(+0.79%) |
Dec 20, 2018 | 22.06 | 22.24 | 21.63 | 21.82 | 2,270,998 | -0.29(-1.31%) |
Dec 19, 2018 | 22.62 | 22.63 | 21.93 | 22.11 | 3,324,576 | -0.51(-2.24%) |
Dec 18, 2018 | 22.74 | 22.88 | 22.51 | 22.62 | 1,444,517 | -0.05(-0.21%) |
Dec 17, 2018 | 23.45 | 23.56 | 22.45 | 22.67 | 2,248,272 | -0.83(-3.52%) |
Dec 14, 2018 | 23.63 | 23.64 | 23.21 | 23.49 | 1,305,182 | -0.12(-0.50%) |
Dec 13, 2018 | 23.41 | 23.76 | 23.25 | 23.61 | 1,152,926 | +0.25(+1.06%) |
Dec 12, 2018 | 23.96 | 24.08 | 23.30 | 23.36 | 1,061,441 | -0.41(-1.73%) |
Dec 11, 2018 | 24.30 | 24.46 | 23.77 | 23.77 | 1,675,289 | -0.40(-1.67%) |
Dec 10, 2018 | 24.36 | 24.45 | 23.73 | 24.18 | 1,683,640 | -0.21(-0.86%) |
Dec 07, 2018 | 24.69 | 24.81 | 24.26 | 24.39 | 1,390,979 | -0.21(-0.85%) |
Dec 06, 2018 | 23.73 | 24.62 | 23.46 | 24.59 | 1,456,753 | +0.67(+2.78%) |
Dec 04, 2018 | 24.30 | 24.38 | 23.83 | 23.93 | 1,485,604 | -0.40(-1.66%) |
Dec 03, 2018 | 24.01 | 24.35 | 23.80 | 24.33 | 1,198,501 | +0.43(+1.78%) |
Nov 30, 2018 | 24.00 | 24.22 | 23.73 | 23.91 | 1,950,598 | -0.08(-0.32%) |
Nov 29, 2018 | 23.85 | 24.04 | 23.70 | 23.98 | 1,767,507 | +0.11(+0.45%) |
Nov 28, 2018 | 23.26 | 23.89 | 23.26 | 23.87 | 1,427,488 | +0.60(+2.60%) |
Nov 27, 2018 | 23.14 | 23.45 | 22.90 | 23.27 | 1,673,324 | +0.11(+0.47%) |
Nov 26, 2018 | 23.49 | 23.55 | 23.09 | 23.16 | 1,214,494 | -0.19(-0.83%) |
Nov 23, 2018 | 23.33 | 23.50 | 23.18 | 23.36 | 162,915 | +0.02(+0.10%) |
Nov 21, 2018 | 23.33 | 23.33 | 23.33 | 0 | +0.07(+0.30%) | |
Nov 20, 2018 | 23.42 | 23.60 | 23.26 | 23.26 | 1,186,960 | -0.33(-1.41%) |
Nov 19, 2018 | 23.70 | 23.84 | 23.41 | 23.60 | 1,278,627 | -0.15(-0.65%) |
Nov 16, 2018 | 23.67 | 23.80 | 23.56 | 23.75 | 687,808 | +0.02(+0.07%) |
Nov 15, 2018 | 23.60 | 23.73 | 23.24 | 23.73 | 1,378,462 | -0.03(-0.13%) |
Nov 14, 2018 | 24.01 | 24.02 | 23.72 | 23.77 | 795,429 | -0.16(-0.68%) |
Nov 13, 2018 | 24.05 | 24.17 | 23.82 | 23.93 | 891,080 | -0.06(-0.26%) |
Nov 12, 2018 | 24.04 | 24.25 | 23.94 | 23.99 | 961,570 | -0.13(-0.55%) |
Nov 09, 2018 | 24.02 | 24.12 | 23.88 | 24.12 | 1,394,852 | +0.04(+0.16%) |
Nov 08, 2018 | 24.07 | 24.17 | 23.87 | 24.08 | 1,179,102 | +0.13(+0.55%) |
Nov 07, 2018 | 23.46 | 23.97 | 23.39 | 23.95 | 2,545,288 | +0.57(+2.42%) |
Nov 06, 2018 | 23.21 | 23.58 | 23.18 | 23.39 | 2,544,573 | +0.20(+0.87%) |
Nov 05, 2018 | 23.13 | 23.46 | 23.11 | 23.18 | 1,316,776 | +0.09(+0.37%) |
Nov 02, 2018 | 23.32 | 23.55 | 23.04 | 23.10 | 1,896,250 | -0.19(-0.80%) |
Nov 01, 2018 | 23.60 | 23.92 | 23.03 | 23.29 | 1,998,370 | -0.19(-0.79%) |
Oct 31, 2018 | 23.58 | 23.80 | 23.29 | 23.47 | 2,370,585 | +0.05(+0.20%) |
Oct 30, 2018 | 23.54 | 23.75 | 23.36 | 23.42 | 1,801,401 | -0.10(-0.43%) |
Oct 29, 2018 | 23.84 | 24.08 | 23.43 | 23.53 | 1,293,071 | -0.10(-0.43%) |
Oct 26, 2018 | 24.16 | 24.16 | 23.48 | 23.63 | 1,684,279 | -0.71(-2.93%) |
Oct 25, 2018 | 23.94 | 24.46 | 23.78 | 24.34 | 689,805 | +0.46(+1.95%) |
Oct 24, 2018 | 23.92 | 24.18 | 23.77 | 23.87 | 721,597 | -0.07(-0.29%) |
Oct 23, 2018 | 23.52 | 24.04 | 23.36 | 23.94 | 860,943 | +0.26(+1.08%) |
Oct 22, 2018 | 24.11 | 24.26 | 23.68 | 23.69 | 587,501 | -0.36(-1.48%) |
Oct 19, 2018 | 24.11 | 24.31 | 24.01 | 24.04 | 492,490 | -0.06(-0.26%) |
Oct 18, 2018 | 24.40 | 24.56 | 23.96 | 24.11 | 974,927 | -0.35(-1.43%) |
Oct 17, 2018 | 24.50 | 24.61 | 24.28 | 24.46 | 1,133,385 | -0.05(-0.22%) |
Oct 16, 2018 | 24.12 | 24.63 | 23.94 | 24.51 | 905,288 | +0.50(+2.10%) |
Oct 15, 2018 | 23.67 | 24.20 | 23.60 | 24.01 | 1,041,710 | +0.28(+1.18%) |
Oct 12, 2018 | 24.06 | 24.06 | 23.40 | 23.73 | 1,288,092 | -0.09(-0.39%) |
Oct 11, 2018 | 24.47 | 24.54 | 23.70 | 23.82 | 2,891,335 | -0.76(-3.09%) |
Oct 10, 2018 | 25.25 | 25.35 | 24.56 | 24.58 | 1,098,557 | -0.77(-3.03%) |
Oct 09, 2018 | 25.26 | 25.46 | 25.12 | 25.35 | 1,707,393 | +0.12(+0.49%) |
Oct 08, 2018 | 24.92 | 25.33 | 24.92 | 25.22 | 784,897 | +0.33(+1.34%) |
Oct 05, 2018 | 24.76 | 25.07 | 24.76 | 24.89 | 1,091,095 | +0.14(+0.56%) |
Oct 04, 2018 | 24.82 | 25.01 | 24.45 | 24.75 | 888,617 | -0.22(-0.90%) |
Oct 03, 2018 | 25.16 | 25.33 | 24.81 | 24.97 | 1,688,807 | -0.17(-0.68%) |
Oct 02, 2018 | 25.15 | 25.27 | 25.07 | 25.14 | 1,212,639 | +0.02(+0.06%) |
Oct 01, 2018 | 25.32 | 25.40 | 25.10 | 25.13 | 1,893,411 | -0.22(-0.86%) |
Sep 28, 2018 | 24.65 | 25.35 | 24.65 | 25.35 | 2,037,091 | +0.69(+2.80%) |
Sep 27, 2018 | 24.30 | 24.87 | 24.29 | 24.66 | 1,864,857 | +0.40(+1.66%) |
Sep 26, 2018 | 24.58 | 24.79 | 24.17 | 24.25 | 1,091,226 | -0.32(-1.29%) |
Sep 25, 2018 | 24.57 | 24.65 | 24.46 | 24.57 | 646,089 | +0.05(+0.22%) |
Sep 24, 2018 | 24.90 | 24.90 | 24.41 | 24.52 | 1,498,660 | -0.43(-1.71%) |
Sep 21, 2018 | 24.61 | 25.05 | 24.55 | 24.94 | 1,472,953 | +0.32(+1.29%) |
Sep 20, 2018 | 24.41 | 24.67 | 24.29 | 24.63 | 1,251,829 | +0.22(+0.92%) |
Sep 19, 2018 | 24.97 | 25.02 | 24.39 | 24.40 | 1,029,386 | -0.56(-2.23%) |
Sep 18, 2018 | 25.11 | 25.20 | 24.95 | 24.96 | 540,330 | -0.18(-0.71%) |
Sep 17, 2018 | 24.80 | 25.21 | 24.75 | 25.14 | 754,229 | +0.31(+1.25%) |
Sep 14, 2018 | 25.01 | 25.01 | 24.57 | 24.83 | 583,239 | -0.23(-0.92%) |
Sep 13, 2018 | 25.13 | 25.23 | 24.97 | 25.06 | 734,182 | -0.03(-0.12%) |
Sep 12, 2018 | 25.33 | 25.33 | 25.01 | 25.09 | 722,164 | -0.24(-0.94%) |
Sep 11, 2018 | 25.20 | 25.40 | 25.16 | 25.33 | 536,400 | -0.01(-0.03%) |
Sep 10, 2018 | 25.35 | 25.66 | 25.31 | 25.33 | 558,503 | +0.02(+0.09%) |
Sep 07, 2018 | 25.52 | 25.52 | 25.22 | 25.31 | 538,354 | -0.15(-0.57%) |
Sep 06, 2018 | 25.43 | 25.54 | 25.34 | 25.46 | 663,820 | +0.07(+0.27%) |
Sep 05, 2018 | 25.48 | 25.69 | 25.30 | 25.39 | 827,544 | -0.17(-0.66%) |
Sep 04, 2018 | 25.90 | 26.02 | 25.48 | 25.56 | 728,431 | -0.45(-1.74%) |
Aug 31, 2018 | 26.01 | 26.01 | 26.01 | 0 | +0.19(+0.74%) | |
Aug 30, 2018 | 26.06 | 26.07 | 25.77 | 25.82 | 742,263 | -0.18(-0.71%) |
Aug 29, 2018 | 26.02 | 26.12 | 25.88 | 26.00 | 757,790 | +0.03(+0.12%) |
Aug 28, 2018 | 25.54 | 25.98 | 25.45 | 25.97 | 743,154 | +0.44(+1.72%) |
Aug 27, 2018 | 25.38 | 25.53 | 25.22 | 25.53 | 902,287 | +0.20(+0.79%) |
Aug 24, 2018 | 25.22 | 25.40 | 25.17 | 25.33 | 455,610 | +0.03(+0.12%) |
Aug 23, 2018 | 25.60 | 25.65 | 25.24 | 25.30 | 998,550 | -0.25(-0.99%) |
Aug 22, 2018 | 25.46 | 25.66 | 25.45 | 25.56 | 737,447 | -0.02(-0.06%) |
Aug 21, 2018 | 25.86 | 26.06 | 25.46 | 25.57 | 1,484,448 | -0.55(-2.09%) |
Aug 20, 2018 | 26.25 | 26.35 | 26.06 | 26.12 | 1,158,733 | -0.11(-0.41%) |
Aug 17, 2018 | 26.05 | 26.26 | 26.04 | 26.23 | 800,896 | +0.12(+0.44%) |
Aug 16, 2018 | 25.72 | 26.13 | 25.62 | 26.11 | 971,812 | +0.32(+1.25%) |
Aug 15, 2018 | 25.76 | 26.18 | 25.61 | 25.79 | 1,571,512 | -0.02(-0.06%) |
Aug 14, 2018 | 25.59 | 25.99 | 25.47 | 25.80 | 1,071,908 | +0.29(+1.14%) |
Aug 13, 2018 | 25.79 | 25.90 | 25.50 | 25.51 | 933,923 | -0.21(-0.81%) |
Aug 10, 2018 | 26.03 | 26.14 | 25.71 | 25.72 | 782,682 | -0.41(-1.56%) |
Aug 09, 2018 | 26.38 | 26.38 | 26.05 | 26.13 | 844,373 | -0.30(-1.13%) |
Aug 08, 2018 | 26.60 | 26.67 | 26.33 | 26.43 | 638,957 | -0.12(-0.43%) |
Aug 07, 2018 | 26.47 | 26.58 | 26.23 | 26.54 | 1,072,529 | +0.07(+0.26%) |
Aug 06, 2018 | 26.17 | 26.50 | 26.03 | 26.47 | 777,213 | +0.34(+1.29%) |
Aug 03, 2018 | 25.81 | 26.14 | 25.73 | 26.13 | 630,986 | +0.38(+1.46%) |
Aug 02, 2018 | 26.20 | 26.36 | 25.74 | 25.76 | 1,252,375 | -0.57(-2.16%) |
Aug 01, 2018 | 25.96 | 26.35 | 25.58 | 26.33 | 1,306,562 | -0.01(-0.03%) |
Jul 31, 2018 | 25.65 | 26.39 | 25.55 | 26.33 | 1,317,209 | +0.80(+3.13%) |
Jul 30, 2018 | 25.60 | 25.73 | 25.32 | 25.53 | 1,114,568 | -0.07(-0.27%) |
Jul 27, 2018 | 25.90 | 25.90 | 25.42 | 25.60 | 784,634 | -0.22(-0.86%) |
Jul 26, 2018 | 25.83 | 25.93 | 25.57 | 25.83 | 673,232 | -0.02(-0.06%) |
Jul 25, 2018 | 25.78 | 26.00 | 25.78 | 25.84 | 711,451 | +0.05(+0.18%) |
Jul 24, 2018 | 25.91 | 25.97 | 25.75 | 25.80 | 925,448 | -0.17(-0.65%) |
Jul 23, 2018 | 25.99 | 26.03 | 25.79 | 25.96 | 442,395 | -0.06(-0.24%) |
Jul 20, 2018 | 26.31 | 26.32 | 25.90 | 26.03 | 820,888 | -0.36(-1.37%) |
Jul 19, 2018 | 26.11 | 26.49 | 26.05 | 26.39 | 674,749 | +0.19(+0.73%) |
Jul 18, 2018 | 26.37 | 26.50 | 26.06 | 26.20 | 808,398 | -0.21(-0.79%) |
Jul 17, 2018 | 26.83 | 26.86 | 26.31 | 26.40 | 1,637,465 | -0.39(-1.46%) |
Jul 16, 2018 | 27.29 | 27.31 | 26.77 | 26.79 | 615,589 | -0.55(-2.02%) |
Jul 13, 2018 | 27.49 | 27.59 | 27.30 | 27.35 | 477,136 | -0.08(-0.28%) |
Jul 12, 2018 | 27.30 | 27.46 | 27.12 | 27.43 | 556,627 | +0.16(+0.59%) |
Jul 11, 2018 | 27.15 | 27.31 | 27.09 | 27.26 | 554,146 | +0.05(+0.20%) |
Jul 10, 2018 | 27.30 | 27.44 | 27.17 | 27.21 | 619,208 | -0.05(-0.20%) |
Jul 09, 2018 | 27.49 | 27.55 | 27.19 | 27.26 | 894,180 | -0.15(-0.56%) |
Jul 06, 2018 | 27.28 | 27.43 | 27.23 | 27.42 | 619,610 | +0.20(+0.73%) |
Jul 05, 2018 | 27.14 | 27.23 | 26.89 | 27.22 | 961,415 | +0.16(+0.60%) |
Jul 03, 2018 | 27.06 | 27.06 | 27.06 | 0 | +0.15(+0.54%) | |
Jul 02, 2018 | 27.21 | 27.29 | 26.62 | 26.91 | 704,545 | -0.32(-1.19%) |
Jun 29, 2018 | 27.13 | 27.52 | 26.85 | 27.23 | 1,134,708 | +0.02(+0.06%) |
Jun 28, 2018 | 26.95 | 27.23 | 26.95 | 27.22 | 1,265,692 | +0.23(+0.85%) |
Jun 27, 2018 | 26.97 | 27.13 | 26.87 | 26.99 | 1,020,434 | +0.05(+0.20%) |
Jun 26, 2018 | 26.92 | 27.09 | 26.76 | 26.93 | 675,679 | +0.10(+0.37%) |
Jun 25, 2018 | 27.05 | 27.05 | 26.63 | 26.83 | 1,383,064 | -0.12(-0.43%) |
Jun 22, 2018 | 26.85 | 26.99 | 26.66 | 26.95 | 1,425,478 | +0.16(+0.60%) |
Jun 21, 2018 | 27.05 | 27.10 | 26.69 | 26.79 | 867,724 | -0.26(-0.97%) |
Jun 20, 2018 | 26.69 | 27.16 | 26.65 | 27.05 | 1,114,320 | +0.42(+1.56%) |
Jun 19, 2018 | 26.64 | 26.80 | 26.50 | 26.63 | 1,737,558 | -0.08(-0.29%) |
Jun 18, 2018 | 26.70 | 26.89 | 26.61 | 26.71 | 1,047,441 | -0.01(-0.03%) |
Jun 15, 2018 | 26.91 | 26.68 | 26.72 | 1,393,777 | -0.19(-0.71%) | |
Jun 14, 2018 | 26.90 | 27.03 | 26.86 | 26.91 | 616,546 | +0.05(+0.17%) |
Jun 13, 2018 | 27.27 | 27.37 | 26.85 | 26.86 | 842,573 | -0.40(-1.48%) |
Jun 12, 2018 | 27.03 | 27.48 | 26.96 | 27.27 | 1,162,209 | +0.26(+0.96%) |
Jun 11, 2018 | 27.17 | 27.21 | 26.88 | 27.01 | 1,104,776 | -0.16(-0.59%) |
Jun 08, 2018 | 27.15 | 27.21 | 27.06 | 27.17 | 805,298 | +0.02(+0.06%) |
Jun 07, 2018 | 27.50 | 27.50 | 27.08 | 27.15 | 1,271,374 | -0.32(-1.17%) |
Jun 06, 2018 | 27.52 | 27.47 | 1,052,507 | +0.15(+0.53%) | ||
Jun 05, 2018 | 27.31 | 27.50 | 27.22 | 27.33 | 1,288,639 | +0.09(+0.34%) |
Jun 04, 2018 | 27.24 | 27.34 | 27.00 | 27.24 | 997,606 | +0.08(+0.28%) |
Jun 01, 2018 | 27.06 | 27.35 | 26.85 | 27.16 | 1,236,269 | +0.14(+0.54%) |
May 31, 2018 | 26.93 | 27.06 | 26.81 | 27.02 | 1,508,012 | +0.15(+0.57%) |
May 30, 2018 | 26.62 | 27.11 | 26.52 | 26.86 | 1,614,167 | +0.26(+0.98%) |
May 29, 2018 | 26.37 | 26.66 | 26.29 | 26.60 | 1,731,879 | +0.12(+0.46%) |
May 25, 2018 | 26.48 | 26.48 | 26.48 | 0 | +0.37(+1.40%) | |
May 24, 2018 | 26.17 | 26.17 | 25.90 | 26.11 | 910,447 | +0.02(+0.06%) |
May 23, 2018 | 26.05 | 26.29 | 25.96 | 26.10 | 1,409,246 | +0.06(+0.23%) |
May 22, 2018 | 25.82 | 26.24 | 25.82 | 26.04 | 2,226,872 | +0.20(+0.77%) |
May 21, 2018 | 25.49 | 25.95 | 25.44 | 25.84 | 1,641,962 | +0.43(+1.68%) |
May 18, 2018 | 25.25 | 25.53 | 25.25 | 25.41 | 1,133,685 | +0.16(+0.63%) |
May 17, 2018 | 25.46 | 25.67 | 25.23 | 25.25 | 907,051 | -0.21(-0.81%) |
May 16, 2018 | 25.89 | 26.04 | 25.41 | 25.46 | 1,528,802 | -0.38(-1.48%) |
May 15, 2018 | 26.16 | 26.23 | 25.76 | 25.84 | 1,371,424 | -0.50(-1.91%) |
May 14, 2018 | 26.73 | 26.76 | 26.28 | 26.34 | 1,019,569 | -0.28(-1.06%) |
May 11, 2018 | 26.71 | 26.88 | 26.57 | 26.63 | 971,297 | -0.11(-0.40%) |
May 10, 2018 | 26.68 | 26.82 | 26.64 | 26.73 | 744,842 | +0.19(+0.72%) |
May 09, 2018 | 26.37 | 26.66 | 26.34 | 26.54 | 990,356 | +0.17(+0.64%) |
May 08, 2018 | 26.36 | 26.57 | 26.18 | 26.37 | 3,161,404 | +0.08(+0.29%) |
May 07, 2018 | 26.05 | 26.35 | 25.47 | 26.30 | 1,094,688 | +0.39(+1.50%) |
May 04, 2018 | 25.43 | 25.94 | 25.28 | 25.91 | 1,244,091 | +0.56(+2.23%) |
May 03, 2018 | 24.83 | 25.42 | 24.62 | 25.34 | 878,020 | +0.11(+0.45%) |
May 02, 2018 | 25.12 | 25.38 | 24.88 | 25.23 | 1,789,047 | +0.01(+0.03%) |
May 01, 2018 | 25.11 | 25.28 | 24.95 | 25.22 | 840,956 | +0.14(+0.55%) |
Apr 30, 2018 | 25.06 | 25.15 | 24.94 | 25.08 | 1,351,274 | +0.09(+0.37%) |
Apr 27, 2018 | 24.57 | 25.14 | 24.39 | 24.99 | 636,018 | +0.43(+1.74%) |
Apr 26, 2018 | 24.26 | 24.71 | 24.26 | 24.57 | 694,534 | +0.34(+1.42%) |
Apr 25, 2018 | 23.98 | 24.33 | 23.89 | 24.22 | 800,002 | +0.21(+0.86%) |
Apr 24, 2018 | 23.92 | 24.21 | 23.89 | 24.02 | 702,762 | +0.15(+0.64%) |
Apr 23, 2018 | 23.80 | 23.96 | 23.63 | 23.86 | 739,147 | +0.11(+0.45%) |
Apr 20, 2018 | 24.02 | 24.06 | 23.73 | 23.76 | 658,024 | -0.18(-0.73%) |
Apr 19, 2018 | 24.11 | 24.18 | 23.70 | 23.93 | 882,546 | -0.21(-0.85%) |
Apr 18, 2018 | 24.34 | 24.44 | 24.14 | 24.14 | 628,512 | -0.21(-0.85%) |
Apr 17, 2018 | 24.12 | 24.59 | 23.99 | 24.34 | 1,301,052 | +0.31(+1.30%) |
Apr 16, 2018 | 23.88 | 24.20 | 23.81 | 24.03 | 951,159 | +0.16(+0.67%) |
Apr 13, 2018 | 23.80 | 23.89 | 23.63 | 23.87 | 861,355 | +0.11(+0.48%) |
Apr 12, 2018 | 23.98 | 23.98 | 23.52 | 23.76 | 1,371,136 | -0.21(-0.89%) |
Apr 11, 2018 | 23.90 | 24.15 | 23.88 | 23.97 | 2,017,435 | +0.05(+0.19%) |
Apr 10, 2018 | 24.05 | 24.09 | 23.86 | 23.92 | 1,189,355 | +0.07(+0.29%) |
Apr 09, 2018 | 24.12 | 24.21 | 23.84 | 23.86 | 763,070 | -0.25(-1.04%) |
Apr 06, 2018 | 24.41 | 24.52 | 23.99 | 24.11 | 905,266 | -0.34(-1.37%) |
Apr 05, 2018 | 24.66 | 24.66 | 24.34 | 24.44 | 1,073,934 | -0.20(-0.81%) |
Apr 04, 2018 | 24.43 | 24.81 | 24.38 | 24.64 | 1,259,273 | +0.04(+0.16%) |
Apr 03, 2018 | 24.53 | 24.79 | 24.35 | 24.60 | 1,912,898 | +0.17(+0.69%) |
Apr 02, 2018 | 24.77 | 24.89 | 24.21 | 24.44 | 1,199,034 | -0.39(-1.57%) |
Mar 29, 2018 | 24.83 | 24.83 | 24.83 | 0 | +0.01(+0.03%) | |
Mar 28, 2018 | 24.50 | 24.89 | 24.50 | 24.82 | 728,327 | +0.46(+1.88%) |
Mar 27, 2018 | 24.44 | 24.75 | 24.08 | 24.36 | 1,015,018 | -0.05(-0.19%) |
Mar 26, 2018 | 24.28 | 24.41 | 24.06 | 24.41 | 911,797 | +0.39(+1.62%) |
Mar 23, 2018 | 24.40 | 24.48 | 23.91 | 24.02 | 1,228,029 | -0.41(-1.69%) |
Mar 22, 2018 | 24.51 | 24.90 | 24.42 | 24.43 | 1,712,514 | -0.14(-0.59%) |
Mar 21, 2018 | 24.66 | 24.78 | 24.48 | 24.57 | 923,710 | -0.16(-0.65%) |
Mar 20, 2018 | 24.79 | 24.96 | 24.59 | 24.73 | 772,032 | -0.03(-0.12%) |
Mar 19, 2018 | 24.95 | 24.95 | 24.55 | 24.76 | 701,246 | -0.19(-0.76%) |
Mar 16, 2018 | 24.68 | 24.98 | 24.49 | 24.95 | 1,425,736 | +0.51(+2.09%) |
Mar 15, 2018 | 24.60 | 24.68 | 24.23 | 24.44 | 1,283,513 | -0.14(-0.59%) |
Mar 14, 2018 | 24.63 | 24.70 | 24.38 | 24.59 | 821,062 | +0.00(+0.00%) |
Mar 13, 2018 | 24.73 | 24.87 | 24.53 | 24.59 | 860,669 | -0.09(-0.37%) |
Mar 12, 2018 | 24.70 | 24.75 | 24.36 | 24.68 | 1,375,507 | -0.06(-0.24%) |
Mar 09, 2018 | 24.66 | 24.75 | 24.42 | 24.74 | 675,882 | +0.13(+0.52%) |
Mar 08, 2018 | 24.60 | 24.66 | 24.39 | 24.61 | 850,002 | +0.10(+0.40%) |
Mar 07, 2018 | 24.52 | 24.51 | 1,215,704 | +0.38(+1.57%) | ||
Mar 06, 2018 | 23.91 | 24.22 | 23.78 | 24.13 | 868,556 | +0.19(+0.79%) |
Mar 05, 2018 | 23.73 | 24.12 | 23.73 | 23.94 | 992,995 | +0.09(+0.38%) |
Mar 02, 2018 | 23.84 | 23.89 | 23.58 | 23.85 | 1,477,029 | -0.02(-0.06%) |
Mar 01, 2018 | 23.89 | 24.05 | 23.68 | 23.87 | 1,832,967 | -0.04(-0.16%) |
Feb 28, 2018 | 23.93 | 24.13 | 23.85 | 23.91 | 2,278,747 | +0.05(+0.22%) |
Feb 27, 2018 | 24.16 | 24.20 | 23.69 | 23.85 | 2,554,665 | -0.20(-0.82%) |
Feb 26, 2018 | 24.10 | 24.15 | 23.82 | 24.05 | 1,641,518 | +0.08(+0.32%) |
Feb 23, 2018 | 23.58 | 24.00 | 23.34 | 23.97 | 2,137,263 | +0.76(+3.26%) |
Feb 22, 2018 | 22.94 | 23.28 | 22.85 | 23.22 | 1,373,159 | +0.32(+1.39%) |
Feb 21, 2018 | 23.17 | 23.29 | 22.79 | 22.90 | 1,793,798 | -0.37(-1.59%) |
Feb 20, 2018 | 23.25 | 23.71 | 23.15 | 23.27 | 1,927,693 | -0.02(-0.06%) |
Feb 16, 2018 | 23.29 | 23.29 | 23.29 | 0 | +0.33(+1.45%) | |
Feb 15, 2018 | 22.53 | 23.04 | 22.19 | 22.95 | 2,599,383 | +0.61(+2.71%) |
Feb 14, 2018 | 22.15 | 22.45 | 21.87 | 22.35 | 1,323,498 | +0.04(+0.17%) |
Feb 13, 2018 | 21.82 | 22.38 | 21.72 | 22.31 | 3,621,931 | +0.34(+1.55%) |
Feb 12, 2018 | 22.14 | 22.29 | 21.39 | 21.97 | 1,602,151 | -0.15(-0.68%) |
Feb 09, 2018 | 21.84 | 22.33 | 21.44 | 22.12 | 1,363,351 | +0.44(+2.03%) |
Feb 08, 2018 | 22.14 | 22.45 | 21.67 | 21.68 | 1,283,520 | -0.55(-2.45%) |
Feb 07, 2018 | 22.26 | 22.66 | 22.11 | 22.23 | 1,464,234 | -0.03(-0.14%) |
Feb 06, 2018 | 22.19 | 22.51 | 21.77 | 22.26 | 2,782,863 | -0.53(-2.33%) |
Feb 05, 2018 | 23.25 | 23.32 | 22.38 | 22.79 | 1,199,837 | -0.56(-2.40%) |
Feb 02, 2018 | 23.41 | 23.55 | 22.09 | 23.35 | 1,237,047 | -0.25(-1.06%) |
Feb 01, 2018 | 24.21 | 24.42 | 23.60 | 23.60 | 1,331,619 | -0.61(-2.53%) |
Jan 31, 2018 | 23.76 | 24.22 | 23.69 | 24.21 | 3,605,084 | +0.61(+2.60%) |
Jan 30, 2018 | 23.66 | 23.78 | 23.60 | 23.60 | 996,721 | -0.26(-1.08%) |
Jan 29, 2018 | 24.16 | 24.16 | 23.82 | 23.85 | 1,040,887 | -0.33(-1.35%) |
Jan 26, 2018 | 24.41 | 24.47 | 24.01 | 24.18 | 1,110,763 | -0.17(-0.68%) |
Jan 25, 2018 | 24.37 | 24.43 | 24.21 | 24.35 | 982,381 | -0.11(-0.46%) |
Jan 24, 2018 | 24.71 | 24.71 | 24.35 | 24.46 | 817,931 | -0.25(-1.01%) |
Jan 23, 2018 | 24.56 | 24.73 | 24.50 | 24.71 | 1,617,130 | +0.26(+1.05%) |
Jan 22, 2018 | 24.09 | 24.47 | 23.92 | 24.45 | 2,064,953 | +0.32(+1.32%) |
Jan 19, 2018 | 24.35 | 24.47 | 24.01 | 24.13 | 1,626,846 | -0.17(-0.72%) |
Jan 18, 2018 | 24.58 | 24.58 | 24.30 | 24.31 | 1,226,948 | -0.27(-1.11%) |
Jan 17, 2018 | 24.72 | 24.72 | 24.38 | 24.58 | 1,392,901 | -0.17(-0.70%) |
Jan 16, 2018 | 24.94 | 25.13 | 24.68 | 24.75 | 1,746,181 | -0.14(-0.55%) |
Jan 12, 2018 | 24.89 | 24.89 | 24.89 | 0 | -0.40(-1.59%) | |
Jan 11, 2018 | 25.26 | 25.47 | 25.23 | 25.29 | 1,032,633 | +0.05(+0.18%) |
Jan 10, 2018 | 25.34 | 25.09 | 25.25 | 938,252 | -0.09(-0.36%) | |
Jan 09, 2018 | 25.61 | 25.62 | 25.29 | 25.34 | 1,128,594 | -0.31(-1.21%) |
Jan 08, 2018 | 25.25 | 25.65 | 25.15 | 25.65 | 1,530,517 | +0.31(+1.23%) |
Jan 05, 2018 | 25.24 | 25.38 | 25.18 | 25.34 | 736,549 | +0.14(+0.54%) |
Jan 04, 2018 | 25.85 | 25.85 | 25.16 | 25.20 | 593,812 | -0.67(-2.60%) |
Jan 03, 2018 | 25.73 | 25.87 | 25.66 | 25.87 | 822,845 | +0.20(+0.77%) |