Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.18 | 22.22 | 22.03 | 22.07 | 105,702 | +0.06(+0.30%) |
Oct 30, 2018 | 21.82 | 22.11 | 21.82 | 22.01 | 198,679 | +0.09(+0.39%) |
Oct 29, 2018 | 22.16 | 22.29 | 21.83 | 21.93 | 100,544 | +0.00(+0.00%) |
Oct 26, 2018 | 22.01 | 22.11 | 21.70 | 21.93 | 74,100 | +0.04(+0.17%) |
Oct 25, 2018 | 22.06 | 22.09 | 21.84 | 21.89 | 107,571 | -0.40(-1.79%) |
Oct 24, 2018 | 22.65 | 22.69 | 22.26 | 22.29 | 115,612 | -0.36(-1.57%) |
Oct 23, 2018 | 22.57 | 22.69 | 22.39 | 22.64 | 59,715 | -0.29(-1.26%) |
Oct 22, 2018 | 23.16 | 23.20 | 22.93 | 22.93 | 47,098 | -0.16(-0.69%) |
Oct 19, 2018 | 23.04 | 23.17 | 22.97 | 23.09 | 79,200 | +0.36(+1.56%) |
Oct 18, 2018 | 22.84 | 22.99 | 22.67 | 22.73 | 119,071 | +0.00(+0.00%) |
Oct 17, 2018 | 22.88 | 22.92 | 22.67 | 22.73 | 80,428 | -0.32(-1.41%) |
Oct 16, 2018 | 23.00 | 23.19 | 22.93 | 23.06 | 63,454 | +0.59(+2.63%) |
Oct 15, 2018 | 22.39 | 22.62 | 22.36 | 22.47 | 69,061 | -0.01(-0.02%) |
Oct 12, 2018 | 22.44 | 22.54 | 22.33 | 22.48 | 79,200 | +0.20(+0.88%) |
Oct 11, 2018 | 22.59 | 22.59 | 22.20 | 22.28 | 87,435 | -0.18(-0.82%) |
Oct 10, 2018 | 22.47 | 22.67 | 22.34 | 22.46 | 48,248 | -0.18(-0.82%) |
Oct 09, 2018 | 22.44 | 22.69 | 22.44 | 22.65 | 50,353 | -0.04(-0.18%) |
Oct 08, 2018 | 22.41 | 22.71 | 22.41 | 22.69 | 41,160 | -0.46(-2.01%) |
Oct 05, 2018 | 23.26 | 23.31 | 23.09 | 23.16 | 49,900 | -0.07(-0.32%) |
Oct 04, 2018 | 23.30 | 23.32 | 23.16 | 23.23 | 37,644 | -0.54(-2.29%) |
Oct 03, 2018 | 23.96 | 24.07 | 23.75 | 23.77 | 68,142 | -0.05(-0.19%) |
Oct 02, 2018 | 23.79 | 23.98 | 23.77 | 23.82 | 61,580 | +0.11(+0.46%) |
Oct 01, 2018 | 23.84 | 23.88 | 23.70 | 23.71 | 35,190 | -0.18(-0.75%) |
Sep 28, 2018 | 23.95 | 24.05 | 23.89 | 23.89 | 68,900 | -0.16(-0.67%) |
Sep 27, 2018 | 24.07 | 24.19 | 23.99 | 24.05 | 52,008 | -0.13(-0.54%) |
Sep 26, 2018 | 24.19 | 24.38 | 24.16 | 24.18 | 50,309 | -0.16(-0.66%) |
Sep 25, 2018 | 24.35 | 24.41 | 24.29 | 24.34 | 42,764 | +0.32(+1.35%) |
Sep 24, 2018 | 24.12 | 24.17 | 23.99 | 24.02 | 97,573 | -0.21(-0.89%) |
Sep 21, 2018 | 24.20 | 24.36 | 24.20 | 24.23 | 52,200 | +0.23(+0.96%) |
Sep 20, 2018 | 23.76 | 24.00 | 23.76 | 24.00 | 46,552 | +0.41(+1.76%) |
Sep 19, 2018 | 23.61 | 23.66 | 23.57 | 23.59 | 38,042 | -0.10(-0.42%) |
Sep 18, 2018 | 23.82 | 23.87 | 23.64 | 23.68 | 74,550 | +0.04(+0.19%) |
Sep 17, 2018 | 23.75 | 23.84 | 23.64 | 23.64 | 57,906 | +0.00(+0.01%) |
Sep 14, 2018 | 23.75 | 23.86 | 23.59 | 23.64 | 50,700 | -0.14(-0.60%) |
Sep 13, 2018 | 23.79 | 23.90 | 23.76 | 23.78 | 42,735 | +0.19(+0.81%) |
Sep 12, 2018 | 23.56 | 23.81 | 23.55 | 23.59 | 51,402 | +0.00(+0.00%) |
Sep 11, 2018 | 23.63 | 23.71 | 23.51 | 23.59 | 43,619 | -0.48(-2.01%) |
Sep 10, 2018 | 24.12 | 24.24 | 23.99 | 24.07 | 50,255 | +0.09(+0.40%) |
Sep 07, 2018 | 23.89 | 24.16 | 23.89 | 23.98 | 44,600 | -0.02(-0.08%) |
Sep 06, 2018 | 24.01 | 24.16 | 23.94 | 24.00 | 34,692 | -0.14(-0.56%) |
Sep 05, 2018 | 24.11 | 24.21 | 23.98 | 24.14 | 40,445 | -0.18(-0.74%) |
Sep 04, 2018 | 24.25 | 24.45 | 24.22 | 24.32 | 44,482 | -0.08(-0.33%) |
Aug 31, 2018 | 24.39 | 24.39 | 24.39 | 0 | -0.23(-0.93%) | |
Aug 30, 2018 | 24.61 | 24.68 | 24.54 | 24.62 | 63,501 | -0.20(-0.79%) |
Aug 29, 2018 | 24.79 | 24.99 | 24.79 | 24.82 | 40,087 | -0.00(-0.02%) |
Aug 28, 2018 | 24.88 | 24.97 | 24.76 | 24.82 | 41,425 | +0.02(+0.06%) |
Aug 27, 2018 | 24.70 | 24.90 | 24.69 | 24.81 | 67,219 | +0.31(+1.27%) |
Aug 24, 2018 | 24.44 | 24.64 | 24.41 | 24.50 | 37,600 | +0.09(+0.37%) |
Aug 23, 2018 | 24.48 | 24.58 | 24.38 | 24.41 | 52,344 | -0.39(-1.57%) |
Aug 22, 2018 | 24.77 | 24.86 | 24.68 | 24.80 | 59,222 | +0.16(+0.67%) |
Aug 21, 2018 | 24.53 | 24.75 | 24.51 | 24.64 | 33,361 | +0.26(+1.05%) |
Aug 20, 2018 | 24.34 | 24.43 | 24.31 | 24.38 | 40,722 | +0.36(+1.50%) |
Aug 17, 2018 | 23.93 | 24.09 | 23.90 | 24.02 | 47,900 | +0.00(+0.00%) |
Aug 16, 2018 | 24.02 | 24.14 | 23.98 | 24.02 | 48,854 | +0.81(+3.49%) |
Aug 15, 2018 | 23.23 | 23.32 | 23.12 | 23.21 | 95,655 | -0.29(-1.23%) |
Aug 14, 2018 | 23.58 | 23.69 | 23.46 | 23.50 | 84,169 | -0.07(-0.32%) |
Aug 13, 2018 | 23.65 | 23.78 | 23.51 | 23.57 | 56,843 | +0.09(+0.36%) |
Aug 10, 2018 | 23.61 | 23.75 | 23.48 | 23.49 | 42,100 | -0.31(-1.30%) |
Aug 09, 2018 | 23.97 | 24.02 | 23.77 | 23.80 | 59,327 | +0.14(+0.59%) |
Aug 08, 2018 | 23.70 | 23.72 | 23.61 | 23.66 | 39,895 | -0.36(-1.50%) |
Aug 07, 2018 | 24.05 | 24.13 | 23.95 | 24.02 | 39,260 | +0.03(+0.13%) |
Aug 06, 2018 | 24.00 | 24.09 | 23.97 | 23.99 | 32,952 | -0.13(-0.54%) |
Aug 03, 2018 | 24.06 | 24.23 | 24.03 | 24.12 | 34,500 | -0.08(-0.35%) |
Aug 02, 2018 | 24.14 | 24.29 | 24.12 | 24.20 | 46,095 | -0.03(-0.12%) |
Aug 01, 2018 | 24.34 | 24.40 | 24.19 | 24.23 | 47,869 | +0.18(+0.75%) |
Jul 31, 2018 | 24.22 | 24.26 | 24.03 | 24.05 | 86,542 | -0.25(-1.03%) |
Jul 30, 2018 | 24.37 | 24.49 | 24.29 | 24.30 | 57,326 | -0.19(-0.78%) |
Jul 27, 2018 | 24.60 | 24.63 | 24.47 | 24.50 | 71,500 | +0.07(+0.31%) |
Jul 26, 2018 | 24.50 | 24.54 | 24.41 | 24.42 | 35,965 | -0.25(-1.01%) |
Jul 25, 2018 | 24.61 | 24.69 | 24.53 | 24.67 | 36,511 | +0.10(+0.39%) |
Jul 24, 2018 | 24.71 | 24.51 | 24.57 | 43,677 | -0.00(-0.02%) | |
Jul 23, 2018 | 24.76 | 24.76 | 24.51 | 24.58 | 70,689 | -0.05(-0.20%) |
Jul 20, 2018 | 24.59 | 24.75 | 24.54 | 24.63 | 252,365 | +0.05(+0.20%) |
Jul 19, 2018 | 24.50 | 24.72 | 24.31 | 24.58 | 148,077 | +0.15(+0.61%) |
Jul 18, 2018 | 24.47 | 24.58 | 24.34 | 24.43 | 105,023 | -0.03(-0.12%) |
Jul 17, 2018 | 24.49 | 24.59 | 24.44 | 24.46 | 52,651 | +0.04(+0.16%) |
Jul 16, 2018 | 24.35 | 24.45 | 24.35 | 24.42 | 57,238 | +0.14(+0.58%) |
Jul 13, 2018 | 24.24 | 24.33 | 24.21 | 24.28 | 81,699 | +0.16(+0.64%) |
Jul 12, 2018 | 24.29 | 24.34 | 24.08 | 24.12 | 59,923 | -0.24(-0.99%) |
Jul 11, 2018 | 24.54 | 24.57 | 24.33 | 24.36 | 46,230 | -0.27(-1.08%) |
Jul 10, 2018 | 24.53 | 24.64 | 24.49 | 24.63 | 35,508 | +0.10(+0.41%) |
Jul 09, 2018 | 24.52 | 24.60 | 24.46 | 24.53 | 48,911 | -0.05(-0.22%) |
Jul 06, 2018 | 24.55 | 24.67 | 24.52 | 24.59 | 38,540 | +0.38(+1.55%) |
Jul 05, 2018 | 24.29 | 24.14 | 24.21 | 50,429 | +0.71(+3.02%) | |
Jul 03, 2018 | 23.50 | 23.50 | 23.50 | 0 | +0.02(+0.09%) | |
Jul 02, 2018 | 23.41 | 23.52 | 23.36 | 23.48 | 59,490 | -0.06(-0.25%) |
Jun 29, 2018 | 23.61 | 23.64 | 23.49 | 23.54 | 50,059 | +0.31(+1.33%) |
Jun 28, 2018 | 23.27 | 23.32 | 23.17 | 23.23 | 90,197 | +0.07(+0.30%) |
Jun 27, 2018 | 23.27 | 23.34 | 23.08 | 23.16 | 77,512 | -0.14(-0.60%) |
Jun 26, 2018 | 23.45 | 23.52 | 23.29 | 23.30 | 80,265 | -0.39(-1.65%) |
Jun 25, 2018 | 23.66 | 23.74 | 23.60 | 23.69 | 78,481 | +0.12(+0.51%) |
Jun 22, 2018 | 23.47 | 23.58 | 23.34 | 23.57 | 93,444 | +0.36(+1.55%) |
Jun 21, 2018 | 23.31 | 23.37 | 23.10 | 23.21 | 68,144 | +0.43(+1.89%) |
Jun 20, 2018 | 22.80 | 22.84 | 22.73 | 22.78 | 51,453 | +0.12(+0.53%) |
Jun 19, 2018 | 22.70 | 22.77 | 22.63 | 22.66 | 72,797 | -0.17(-0.74%) |
Jun 18, 2018 | 22.90 | 22.92 | 22.76 | 22.83 | 79,114 | -0.52(-2.21%) |
Jun 15, 2018 | 23.04 | 23.18 | 23.34 | 72,744 | +0.30(+1.32%) | |
Jun 14, 2018 | 23.09 | 23.23 | 23.01 | 23.04 | 43,445 | -0.21(-0.90%) |
Jun 13, 2018 | 23.37 | 23.42 | 23.11 | 23.25 | 63,797 | +0.12(+0.52%) |
Jun 12, 2018 | 23.25 | 23.28 | 23.11 | 23.13 | 111,170 | -0.13(-0.56%) |
Jun 11, 2018 | 23.11 | 23.30 | 23.11 | 23.26 | 64,967 | +0.44(+1.93%) |
Jun 08, 2018 | 22.79 | 22.87 | 22.73 | 22.82 | 206,963 | +0.14(+0.62%) |
Jun 07, 2018 | 22.53 | 22.76 | 22.52 | 22.68 | 84,969 | -0.03(-0.13%) |
Jun 06, 2018 | 22.62 | 22.73 | 22.52 | 22.71 | 58,301 | +0.02(+0.07%) |
Jun 05, 2018 | 22.78 | 22.78 | 22.60 | 22.70 | 64,905 | -0.01(-0.04%) |
Jun 04, 2018 | 22.75 | 22.80 | 22.61 | 22.70 | 61,381 | +0.47(+2.14%) |
Jun 01, 2018 | 22.20 | 22.30 | 22.16 | 22.23 | 49,367 | -0.04(-0.18%) |
May 31, 2018 | 22.37 | 22.39 | 22.09 | 22.27 | 100,983 | -0.08(-0.36%) |
May 30, 2018 | 22.28 | 22.43 | 22.21 | 22.35 | 72,635 | +0.26(+1.18%) |
May 29, 2018 | 22.09 | 22.22 | 21.89 | 22.09 | 110,824 | -0.50(-2.21%) |
May 25, 2018 | 22.59 | 22.59 | 22.59 | 0 | +0.16(+0.71%) | |
May 24, 2018 | 22.48 | 22.52 | 22.36 | 22.43 | 59,758 | +0.11(+0.49%) |
May 23, 2018 | 22.32 | 22.37 | 22.19 | 22.32 | 71,156 | +0.05(+0.25%) |
May 22, 2018 | 22.26 | 22.36 | 22.22 | 22.27 | 537,379 | -0.04(-0.16%) |
May 21, 2018 | 22.32 | 22.34 | 22.11 | 22.30 | 37,797 | +0.15(+0.68%) |
May 18, 2018 | 22.29 | 22.31 | 22.11 | 22.15 | 1,469,031 | -0.03(-0.14%) |
May 17, 2018 | 22.48 | 22.48 | 22.14 | 22.18 | 2,225,734 | -0.48(-2.12%) |
May 16, 2018 | 22.49 | 22.66 | 22.49 | 22.66 | 187,277 | +0.07(+0.31%) |
May 15, 2018 | 22.52 | 22.65 | 22.47 | 22.59 | 38,813 | -0.29(-1.27%) |
May 14, 2018 | 22.94 | 22.95 | 22.80 | 22.88 | 65,780 | -0.19(-0.82%) |
May 11, 2018 | 22.95 | 23.24 | 22.95 | 23.07 | 47,633 | +0.06(+0.26%) |
May 10, 2018 | 22.82 | 23.01 | 22.77 | 23.01 | 43,928 | +0.24(+1.05%) |
May 09, 2018 | 22.74 | 22.84 | 22.73 | 22.77 | 43,222 | +0.05(+0.22%) |
May 08, 2018 | 22.70 | 22.81 | 22.63 | 22.72 | 50,612 | +0.04(+0.20%) |
May 07, 2018 | 22.65 | 22.74 | 22.61 | 22.68 | 41,433 | -0.05(-0.22%) |
May 04, 2018 | 22.54 | 22.78 | 22.51 | 22.73 | 51,303 | +0.20(+0.89%) |
May 03, 2018 | 22.50 | 22.56 | 22.38 | 22.52 | 54,127 | +0.01(+0.07%) |
May 02, 2018 | 22.75 | 22.75 | 22.48 | 22.51 | 55,890 | +0.01(+0.04%) |
May 01, 2018 | 22.46 | 22.57 | 22.40 | 22.50 | 65,425 | +0.07(+0.29%) |
Apr 30, 2018 | 22.46 | 22.51 | 22.40 | 22.43 | 58,166 | -0.21(-0.91%) |
Apr 27, 2018 | 22.40 | 22.68 | 22.40 | 22.64 | 50,640 | +0.03(+0.13%) |
Apr 26, 2018 | 22.69 | 22.70 | 22.49 | 22.61 | 51,567 | +0.12(+0.53%) |
Apr 25, 2018 | 22.45 | 22.57 | 22.43 | 22.49 | 62,443 | +0.04(+0.20%) |
Apr 24, 2018 | 22.57 | 22.57 | 22.37 | 22.45 | 63,357 | -0.02(-0.11%) |
Apr 23, 2018 | 22.51 | 22.57 | 22.40 | 22.47 | 39,684 | -0.16(-0.71%) |
Apr 20, 2018 | 22.66 | 22.66 | 22.51 | 22.63 | 47,722 | -0.07(-0.31%) |
Apr 19, 2018 | 22.93 | 22.93 | 22.60 | 22.70 | 53,535 | -0.24(-1.05%) |
Apr 18, 2018 | 22.90 | 23.05 | 22.85 | 22.94 | 39,823 | -0.09(-0.39%) |
Apr 17, 2018 | 22.95 | 23.04 | 22.87 | 23.03 | 52,863 | +0.07(+0.30%) |
Apr 16, 2018 | 22.94 | 22.98 | 22.83 | 22.96 | 56,353 | -0.17(-0.73%) |
Apr 13, 2018 | 23.22 | 23.24 | 23.09 | 23.13 | 42,271 | +0.34(+1.49%) |
Apr 12, 2018 | 22.79 | 22.87 | 22.73 | 22.79 | 45,593 | -0.27(-1.15%) |
Apr 11, 2018 | 23.02 | 23.12 | 23.01 | 23.05 | 35,639 | +0.04(+0.20%) |
Apr 10, 2018 | 23.14 | 23.19 | 22.97 | 23.01 | 56,026 | -0.45(-1.92%) |
Apr 09, 2018 | 23.43 | 23.58 | 23.38 | 23.46 | 69,194 | -0.17(-0.72%) |
Apr 06, 2018 | 23.64 | 23.74 | 23.54 | 23.63 | 53,648 | +0.20(+0.85%) |
Apr 05, 2018 | 23.38 | 23.48 | 23.27 | 23.43 | 89,908 | -0.42(-1.76%) |
Apr 04, 2018 | 23.72 | 23.85 | 23.62 | 23.85 | 51,370 | -0.06(-0.25%) |
Apr 03, 2018 | 23.90 | 23.92 | 23.77 | 23.91 | 42,431 | +0.05(+0.19%) |
Apr 02, 2018 | 24.03 | 24.04 | 23.71 | 23.86 | 64,246 | -0.19(-0.79%) |
Mar 29, 2018 | 24.05 | 24.05 | 24.05 | 0 | +0.11(+0.48%) | |
Mar 28, 2018 | 24.04 | 24.09 | 23.89 | 23.94 | 180,379 | +0.42(+1.79%) |
Mar 27, 2018 | 23.54 | 23.80 | 23.50 | 23.52 | 116,096 | -0.18(-0.78%) |
Mar 26, 2018 | 23.70 | 23.72 | 23.52 | 23.70 | 49,459 | +0.29(+1.24%) |
Mar 23, 2018 | 23.44 | 23.62 | 23.31 | 23.41 | 63,334 | +0.04(+0.15%) |
Mar 22, 2018 | 23.30 | 23.51 | 23.26 | 23.38 | 61,416 | -0.18(-0.76%) |
Mar 21, 2018 | 23.39 | 23.57 | 23.31 | 23.56 | 54,557 | -0.14(-0.61%) |
Mar 20, 2018 | 23.60 | 23.76 | 23.58 | 23.70 | 68,034 | +0.12(+0.51%) |
Mar 19, 2018 | 23.41 | 23.63 | 23.41 | 23.59 | 59,495 | -0.11(-0.44%) |
Mar 16, 2018 | 23.75 | 23.76 | 23.64 | 23.69 | 50,758 | -0.03(-0.13%) |
Mar 15, 2018 | 23.69 | 23.76 | 23.67 | 23.72 | 91,819 | -0.43(-1.78%) |
Mar 14, 2018 | 24.34 | 24.42 | 24.15 | 24.15 | 49,298 | -0.30(-1.23%) |
Mar 13, 2018 | 24.42 | 24.56 | 24.41 | 24.45 | 74,464 | -0.02(-0.06%) |
Mar 12, 2018 | 24.40 | 24.47 | 24.30 | 24.46 | 54,466 | +0.05(+0.23%) |
Mar 09, 2018 | 24.47 | 24.50 | 24.41 | 24.41 | 57,250 | +0.25(+1.03%) |
Mar 08, 2018 | 24.15 | 24.21 | 24.08 | 24.16 | 60,001 | -0.04(-0.17%) |
Mar 07, 2018 | 24.14 | 24.20 | 23.99 | 24.20 | 64,447 | -0.05(-0.23%) |
Mar 06, 2018 | 24.21 | 24.30 | 24.12 | 24.25 | 85,225 | -0.05(-0.19%) |
Mar 05, 2018 | 23.95 | 24.30 | 23.95 | 24.30 | 63,848 | -0.21(-0.86%) |
Mar 02, 2018 | 24.53 | 24.59 | 24.34 | 24.51 | 62,382 | +0.09(+0.37%) |
Mar 01, 2018 | 24.42 | 24.48 | 24.19 | 24.42 | 63,470 | -0.15(-0.63%) |
Feb 28, 2018 | 24.63 | 24.72 | 24.55 | 24.57 | 84,877 | +0.02(+0.10%) |
Feb 27, 2018 | 24.75 | 24.75 | 24.50 | 24.55 | 75,606 | -0.36(-1.45%) |
Feb 26, 2018 | 24.95 | 25.04 | 24.77 | 24.91 | 91,044 | +0.21(+0.87%) |
Feb 23, 2018 | 24.57 | 24.72 | 24.56 | 24.70 | 100,616 | +0.36(+1.46%) |
Feb 22, 2018 | 24.36 | 24.44 | 24.25 | 24.34 | 75,839 | +0.02(+0.08%) |
Feb 21, 2018 | 24.36 | 24.56 | 24.25 | 24.32 | 82,499 | +0.06(+0.25%) |
Feb 20, 2018 | 24.34 | 24.34 | 24.21 | 24.26 | 87,957 | -0.26(-1.06%) |
Feb 16, 2018 | 24.52 | 24.52 | 24.52 | 0 | +0.29(+1.20%) | |
Feb 15, 2018 | 23.92 | 24.23 | 23.88 | 24.23 | 73,832 | +0.32(+1.34%) |
Feb 14, 2018 | 23.62 | 23.99 | 23.61 | 23.91 | 79,146 | +0.55(+2.35%) |
Feb 13, 2018 | 23.47 | 23.36 | 107,465 | +0.11(+0.48%) | ||
Feb 12, 2018 | 23.07 | 23.33 | 23.00 | 23.25 | 77,792 | +0.14(+0.59%) |
Feb 09, 2018 | 23.23 | 23.23 | 22.70 | 23.11 | 148,128 | -0.04(-0.17%) |
Feb 08, 2018 | 23.46 | 23.46 | 23.15 | 23.15 | 71,384 | -0.43(-1.82%) |
Feb 07, 2018 | 23.70 | 23.71 | 23.46 | 23.58 | 106,089 | -1.41(-5.64%) |
Feb 06, 2018 | 24.79 | 24.99 | 24.62 | 24.99 | 101,941 | -0.15(-0.60%) |
Feb 05, 2018 | 25.24 | 25.39 | 25.01 | 25.14 | 47,369 | -0.36(-1.41%) |
Feb 02, 2018 | 25.57 | 25.60 | 25.41 | 25.50 | 68,655 | -0.46(-1.77%) |
Feb 01, 2018 | 25.75 | 26.00 | 25.75 | 25.96 | 49,119 | +0.25(+0.95%) |
Jan 31, 2018 | 25.76 | 25.82 | 25.61 | 25.71 | 72,056 | +0.01(+0.04%) |
Jan 30, 2018 | 25.93 | 25.66 | 25.57 | 25.70 | 90,942 | +0.04(+0.18%) |
Jan 29, 2018 | 25.58 | 25.68 | 25.50 | 25.66 | 83,714 | -0.05(-0.19%) |
Jan 26, 2018 | 25.65 | 25.78 | 25.58 | 25.71 | 94,934 | +0.51(+2.02%) |
Jan 25, 2018 | 25.36 | 25.40 | 25.03 | 25.20 | 66,766 | -0.15(-0.59%) |
Jan 24, 2018 | 25.44 | 25.49 | 25.32 | 25.35 | 50,686 | +0.10(+0.40%) |
Jan 23, 2018 | 25.23 | 25.33 | 25.16 | 25.25 | 69,914 | +0.23(+0.92%) |
Jan 22, 2018 | 24.88 | 25.05 | 24.85 | 25.02 | 92,743 | +0.02(+0.08%) |
Jan 19, 2018 | 24.86 | 25.02 | 24.86 | 25.00 | 72,289 | +0.13(+0.52%) |
Jan 18, 2018 | 24.96 | 24.98 | 24.84 | 24.87 | 96,236 | +0.16(+0.65%) |
Jan 17, 2018 | 24.35 | 24.98 | 24.24 | 24.71 | 1,104,271 | +0.54(+2.23%) |
Jan 16, 2018 | 24.42 | 24.46 | 24.17 | 24.17 | 1,567,687 | -0.51(-2.09%) |
Jan 12, 2018 | 24.68 | 24.68 | 24.68 | 0 | +0.00(+0.02%) | |
Jan 11, 2018 | 24.66 | 24.72 | 24.63 | 24.68 | 69,955 | +0.12(+0.51%) |
Jan 10, 2018 | 24.59 | 24.63 | 24.52 | 24.55 | 70,406 | -0.27(-1.11%) |
Jan 09, 2018 | 24.67 | 24.84 | 24.66 | 24.83 | 64,357 | +0.19(+0.79%) |
Jan 08, 2018 | 24.64 | 24.69 | 24.59 | 24.64 | 64,168 | -0.10(-0.42%) |
Jan 05, 2018 | 24.70 | 24.75 | 24.57 | 24.74 | 69,459 | +0.38(+1.56%) |
Jan 04, 2018 | 24.32 | 24.41 | 24.28 | 24.36 | 49,024 | +0.13(+0.54%) |
Jan 03, 2018 | 24.22 | 24.30 | 24.19 | 24.23 | 58,700 | +0.01(+0.04%) |
Jan 02, 2018 | 24.16 | 24.22 | 24.16 | 24.22 | 88,714 | +0.14(+0.58%) |
Dec 29, 2017 | 24.08 | 24.08 | 24.08 | 0 | -0.04(-0.17%) | |
Dec 28, 2017 | 24.07 | 24.12 | 24.00 | 24.12 | 54,832 | +0.08(+0.33%) |
Dec 27, 2017 | 24.05 | 24.14 | 24.03 | 24.04 | 38,630 | +0.19(+0.80%) |
Dec 26, 2017 | 23.94 | 23.94 | 23.80 | 23.85 | 29,426 | -0.04(-0.17%) |
Dec 22, 2017 | 23.85 | 23.89 | 23.80 | 23.89 | 58,367 | -0.10(-0.42%) |
Dec 21, 2017 | 23.97 | 24.03 | 23.91 | 23.99 | 56,641 | +0.03(+0.13%) |
Dec 20, 2017 | 23.99 | 24.04 | 23.86 | 23.96 | 59,830 | +0.02(+0.08%) |
Dec 19, 2017 | 23.95 | 24.01 | 23.83 | 23.94 | 73,488 | +0.34(+1.42%) |
Dec 18, 2017 | 23.71 | 23.76 | 23.58 | 23.61 | 49,728 | +0.05(+0.19%) |
Dec 15, 2017 | 23.38 | 23.62 | 23.20 | 23.56 | 150,039 | +0.40(+1.73%) |
Dec 14, 2017 | 23.41 | 23.41 | 23.16 | 23.16 | 38,721 | -0.12(-0.52%) |
Dec 13, 2017 | 23.12 | 23.33 | 23.09 | 23.28 | 46,629 | +0.09(+0.39%) |
Dec 12, 2017 | 23.06 | 23.22 | 23.06 | 23.19 | 46,348 | +0.12(+0.52%) |
Dec 11, 2017 | 23.15 | 23.17 | 23.03 | 23.07 | 51,548 | -0.17(-0.73%) |
Dec 08, 2017 | 23.18 | 23.24 | 23.11 | 23.24 | 44,249 | -0.19(-0.81%) |
Dec 07, 2017 | 23.48 | 23.50 | 23.34 | 23.43 | 70,662 | +0.04(+0.17%) |
Dec 06, 2017 | 23.32 | 23.40 | 23.28 | 23.39 | 55,274 | +0.09(+0.39%) |
Dec 05, 2017 | 23.41 | 23.45 | 23.30 | 23.30 | 42,282 | -0.10(-0.43%) |
Dec 04, 2017 | 23.46 | 23.33 | 23.40 | 43,839 | -0.01(-0.04%) | |
Dec 01, 2017 | 23.34 | 23.42 | 23.34 | 23.41 | 52,386 | -0.25(-1.06%) |
Nov 30, 2017 | 23.51 | 23.76 | 23.51 | 23.66 | 35,539 | +0.24(+1.02%) |
Nov 29, 2017 | 23.47 | 23.47 | 23.32 | 23.42 | 51,780 | -0.15(-0.64%) |
Nov 28, 2017 | 23.62 | 23.65 | 23.52 | 23.57 | 84,349 | +0.13(+0.55%) |
Nov 27, 2017 | 23.48 | 23.53 | 23.39 | 23.44 | 33,940 | -0.17(-0.72%) |
Nov 24, 2017 | 23.60 | 23.66 | 23.57 | 23.61 | 43,599 | +0.12(+0.51%) |
Nov 22, 2017 | 23.48 | 23.53 | 23.40 | 23.49 | 45,014 | +0.22(+0.95%) |
Nov 21, 2017 | 23.35 | 23.37 | 23.27 | 23.27 | 44,796 | -0.07(-0.32%) |
Nov 20, 2017 | 23.34 | 23.37 | 23.29 | 23.34 | 46,287 | -0.10(-0.41%) |
Nov 17, 2017 | 23.43 | 23.48 | 23.34 | 23.44 | 59,018 | -0.18(-0.76%) |
Nov 16, 2017 | 23.61 | 23.71 | 23.57 | 23.62 | 41,768 | +0.06(+0.25%) |
Nov 15, 2017 | 23.75 | 23.77 | 23.52 | 23.56 | 100,512 | -0.33(-1.38%) |
Nov 14, 2017 | 23.68 | 23.92 | 23.67 | 23.89 | 77,794 | +0.15(+0.63%) |
Nov 13, 2017 | 23.56 | 23.75 | 23.56 | 23.74 | 49,401 | +0.23(+0.98%) |
Nov 10, 2017 | 23.49 | 23.60 | 23.46 | 23.51 | 64,435 | +0.26(+1.12%) |
Nov 09, 2017 | 23.49 | 23.52 | 23.25 | 23.25 | 100,457 | -0.19(-0.81%) |
Nov 08, 2017 | 23.29 | 23.44 | 23.24 | 23.44 | 48,017 | +0.25(+1.08%) |
Nov 07, 2017 | 23.16 | 23.21 | 23.09 | 23.19 | 81,018 | +0.04(+0.17%) |
Nov 06, 2017 | 23.41 | 23.47 | 23.03 | 23.15 | 64,051 | -0.37(-1.57%) |
Nov 03, 2017 | 23.57 | 23.58 | 23.41 | 23.52 | 44,787 | +0.36(+1.54%) |
Nov 02, 2017 | 23.11 | 23.19 | 23.06 | 23.16 | 38,076 | +0.24(+1.06%) |