Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.36 | 23.97 | 23.15 | 23.83 | 879,885 | +0.56(+2.41%) |
Jan 30, 2019 | 23.70 | 23.70 | 23.14 | 23.27 | 329,310 | -0.24(-1.03%) |
Jan 29, 2019 | 22.83 | 23.88 | 22.76 | 23.51 | 504,511 | +0.79(+3.45%) |
Jan 28, 2019 | 22.63 | 22.91 | 22.43 | 22.73 | 904,053 | -0.22(-0.98%) |
Jan 25, 2019 | 23.26 | 23.70 | 22.88 | 22.95 | 266,678 | -0.12(-0.53%) |
Jan 24, 2019 | 23.09 | 23.30 | 22.91 | 23.07 | 315,233 | +0.06(+0.24%) |
Jan 23, 2019 | 23.28 | 23.31 | 22.84 | 23.02 | 239,253 | -0.14(-0.61%) |
Jan 22, 2019 | 23.59 | 23.76 | 23.10 | 23.16 | 255,262 | -0.58(-2.44%) |
Jan 18, 2019 | 23.53 | 23.88 | 23.38 | 23.74 | 522,441 | +0.28(+1.20%) |
Jan 17, 2019 | 23.35 | 23.72 | 23.35 | 23.45 | 156,643 | +0.03(+0.12%) |
Jan 16, 2019 | 23.80 | 23.95 | 23.39 | 23.43 | 180,035 | -0.36(-1.49%) |
Jan 15, 2019 | 23.69 | 23.79 | 23.37 | 23.78 | 149,683 | +0.14(+0.59%) |
Jan 14, 2019 | 23.71 | 24.18 | 23.63 | 23.64 | 122,762 | -0.23(-0.98%) |
Jan 11, 2019 | 24.42 | 24.51 | 23.72 | 23.88 | 241,851 | -0.58(-2.37%) |
Jan 10, 2019 | 24.23 | 24.48 | 24.13 | 24.45 | 173,469 | +0.21(+0.89%) |
Jan 09, 2019 | 24.31 | 24.48 | 23.92 | 24.24 | 324,326 | +0.07(+0.31%) |
Jan 08, 2019 | 23.97 | 24.52 | 23.74 | 24.17 | 279,930 | +0.52(+2.21%) |
Jan 07, 2019 | 23.00 | 23.68 | 22.62 | 23.64 | 210,285 | +0.65(+2.85%) |
Jan 04, 2019 | 22.93 | 23.18 | 22.70 | 22.99 | 232,755 | +0.41(+1.82%) |
Jan 03, 2019 | 22.47 | 22.92 | 22.27 | 22.58 | 197,006 | -0.05(-0.21%) |
Jan 02, 2019 | 22.29 | 23.03 | 22.28 | 22.62 | 262,310 | -0.04(-0.17%) |
Dec 31, 2018 | 22.74 | 22.84 | 22.34 | 22.66 | 143,291 | +0.13(+0.58%) |
Dec 28, 2018 | 22.80 | 23.01 | 22.47 | 22.53 | 165,764 | -0.12(-0.54%) |
Dec 27, 2018 | 22.24 | 22.67 | 21.96 | 22.65 | 160,895 | +0.04(+0.17%) |
Dec 26, 2018 | 21.90 | 22.65 | 21.53 | 22.61 | 108,077 | +0.90(+4.13%) |
Dec 24, 2018 | 22.05 | 22.28 | 21.69 | 21.72 | 78,227 | -0.41(-1.86%) |
Dec 21, 2018 | 22.60 | 22.76 | 21.92 | 22.13 | 394,881 | -0.48(-2.11%) |
Dec 20, 2018 | 22.41 | 22.85 | 22.33 | 22.60 | 280,064 | +0.07(+0.33%) |
Dec 19, 2018 | 22.91 | 23.35 | 22.34 | 22.53 | 150,095 | -0.31(-1.35%) |
Dec 18, 2018 | 22.66 | 23.21 | 22.33 | 22.84 | 187,456 | +0.53(+2.39%) |
Dec 17, 2018 | 22.88 | 22.94 | 22.14 | 22.31 | 205,962 | -0.57(-2.49%) |
Dec 14, 2018 | 22.89 | 23.70 | 22.76 | 22.88 | 194,658 | -0.07(-0.29%) |
Dec 13, 2018 | 23.52 | 23.77 | 22.88 | 22.94 | 187,762 | -0.47(-2.00%) |
Dec 12, 2018 | 23.42 | 23.93 | 23.18 | 23.41 | 167,125 | +0.14(+0.60%) |
Dec 11, 2018 | 24.02 | 24.21 | 23.02 | 23.27 | 227,893 | -0.31(-1.31%) |
Dec 10, 2018 | 23.96 | 24.62 | 23.43 | 23.58 | 142,162 | -0.49(-2.02%) |
Dec 07, 2018 | 24.12 | 24.53 | 23.77 | 24.06 | 145,859 | -0.03(-0.12%) |
Dec 06, 2018 | 23.90 | 24.33 | 23.74 | 24.09 | 222,810 | -0.27(-1.11%) |
Dec 04, 2018 | 25.59 | 25.77 | 24.27 | 24.36 | 203,968 | -1.38(-5.37%) |
Dec 03, 2018 | 25.88 | 26.02 | 25.23 | 25.74 | 218,306 | +0.26(+1.03%) |
Nov 30, 2018 | 25.28 | 25.67 | 25.24 | 25.48 | 172,934 | +0.12(+0.48%) |
Nov 29, 2018 | 25.44 | 25.59 | 25.02 | 25.36 | 133,099 | -0.20(-0.77%) |
Nov 28, 2018 | 24.72 | 25.58 | 24.50 | 25.56 | 306,562 | +0.91(+3.71%) |
Nov 27, 2018 | 24.35 | 25.00 | 24.35 | 24.64 | 476,234 | +0.22(+0.92%) |
Nov 26, 2018 | 24.48 | 24.74 | 24.08 | 24.42 | 287,698 | +0.17(+0.69%) |
Nov 23, 2018 | 24.43 | 24.64 | 24.24 | 24.25 | 63,752 | -0.28(-1.14%) |
Nov 21, 2018 | 24.53 | 24.53 | 24.53 | 0 | +0.34(+1.39%) | |
Nov 20, 2018 | 24.60 | 25.18 | 24.13 | 24.20 | 177,779 | -0.74(-2.95%) |
Nov 19, 2018 | 25.24 | 25.50 | 24.76 | 24.93 | 204,448 | -0.37(-1.47%) |
Nov 16, 2018 | 25.38 | 25.65 | 25.08 | 25.31 | 250,715 | -0.34(-1.34%) |
Nov 15, 2018 | 24.75 | 25.69 | 24.50 | 25.65 | 250,117 | +0.81(+3.26%) |
Nov 14, 2018 | 24.92 | 25.16 | 24.70 | 24.84 | 123,040 | +0.15(+0.60%) |
Nov 13, 2018 | 24.85 | 25.65 | 24.63 | 24.69 | 221,419 | -0.28(-1.12%) |
Nov 12, 2018 | 25.79 | 26.17 | 24.91 | 24.97 | 226,309 | -0.98(-3.77%) |
Nov 09, 2018 | 25.47 | 26.35 | 25.30 | 25.95 | 304,379 | +0.10(+0.40%) |
Nov 08, 2018 | 26.42 | 27.36 | 24.50 | 25.85 | 589,731 | -1.11(-4.11%) |
Nov 07, 2018 | 26.79 | 27.03 | 26.23 | 26.95 | 263,183 | +0.52(+1.97%) |
Nov 06, 2018 | 26.12 | 26.82 | 26.12 | 26.43 | 181,134 | +0.26(+1.00%) |
Nov 05, 2018 | 26.32 | 26.40 | 25.73 | 26.17 | 242,671 | -0.18(-0.67%) |
Nov 02, 2018 | 26.78 | 27.02 | 26.23 | 26.35 | 185,997 | -0.28(-1.05%) |
Nov 01, 2018 | 26.22 | 26.71 | 25.89 | 26.63 | 197,424 | +0.74(+2.84%) |
Oct 31, 2018 | 26.04 | 26.41 | 25.81 | 25.89 | 267,013 | +0.21(+0.80%) |
Oct 30, 2018 | 24.83 | 25.75 | 24.64 | 25.69 | 222,196 | +0.88(+3.53%) |
Oct 29, 2018 | 25.39 | 25.68 | 24.55 | 24.81 | 277,870 | -0.17(-0.67%) |
Oct 26, 2018 | 24.73 | 25.46 | 24.35 | 24.98 | 187,607 | -0.08(-0.33%) |
Oct 25, 2018 | 24.81 | 25.49 | 24.81 | 25.06 | 226,998 | +0.49(+2.01%) |
Oct 24, 2018 | 25.51 | 25.86 | 24.54 | 24.57 | 218,117 | -1.04(-4.07%) |
Oct 23, 2018 | 25.21 | 25.94 | 25.00 | 25.61 | 183,525 | +0.00(+0.00%) |
Oct 22, 2018 | 25.37 | 25.92 | 25.24 | 25.61 | 136,914 | +0.30(+1.18%) |
Oct 19, 2018 | 25.59 | 25.96 | 25.15 | 25.32 | 193,832 | -0.32(-1.24%) |
Oct 18, 2018 | 26.43 | 26.46 | 25.63 | 25.63 | 202,074 | -1.07(-4.01%) |
Oct 17, 2018 | 26.78 | 26.93 | 26.21 | 26.70 | 190,187 | -0.31(-1.14%) |
Oct 16, 2018 | 26.19 | 27.05 | 25.98 | 27.01 | 147,891 | +0.93(+3.57%) |
Oct 15, 2018 | 26.04 | 26.19 | 25.62 | 26.08 | 198,349 | +0.03(+0.11%) |
Oct 12, 2018 | 26.27 | 26.44 | 25.52 | 26.05 | 306,203 | +0.18(+0.68%) |
Oct 11, 2018 | 26.48 | 26.77 | 25.86 | 25.87 | 165,492 | -0.81(-3.04%) |
Oct 10, 2018 | 27.14 | 27.34 | 26.65 | 26.68 | 227,325 | -0.46(-1.68%) |
Oct 09, 2018 | 27.52 | 27.66 | 27.09 | 27.14 | 201,570 | -0.52(-1.89%) |
Oct 08, 2018 | 27.90 | 28.09 | 27.53 | 27.66 | 130,892 | -0.26(-0.93%) |
Oct 05, 2018 | 28.25 | 28.37 | 27.73 | 27.92 | 226,996 | -0.29(-1.02%) |
Oct 04, 2018 | 28.81 | 29.04 | 28.16 | 28.21 | 254,043 | -0.68(-2.35%) |
Oct 03, 2018 | 28.50 | 28.98 | 28.32 | 28.89 | 211,754 | +0.46(+1.61%) |
Oct 02, 2018 | 27.97 | 28.46 | 27.97 | 28.44 | 225,822 | +0.48(+1.73%) |
Oct 01, 2018 | 28.98 | 29.19 | 27.73 | 27.95 | 517,399 | -0.84(-2.91%) |
Sep 28, 2018 | 29.44 | 29.63 | 28.74 | 28.79 | 230,538 | -0.65(-2.22%) |
Sep 27, 2018 | 29.07 | 29.82 | 29.07 | 29.44 | 198,372 | +0.37(+1.28%) |
Sep 26, 2018 | 29.77 | 29.77 | 29.05 | 29.07 | 127,343 | -0.65(-2.19%) |
Sep 25, 2018 | 29.58 | 29.86 | 29.26 | 29.72 | 258,169 | +0.14(+0.47%) |
Sep 24, 2018 | 30.14 | 30.14 | 29.40 | 29.58 | 166,838 | -0.56(-1.85%) |
Sep 21, 2018 | 30.65 | 31.03 | 29.86 | 30.14 | 1,388,810 | -0.47(-1.52%) |
Sep 20, 2018 | 30.05 | 30.75 | 30.05 | 30.61 | 381,146 | +0.51(+1.70%) |
Sep 19, 2018 | 30.23 | 30.65 | 29.86 | 30.09 | 241,854 | -0.09(-0.31%) |
Sep 18, 2018 | 29.96 | 30.47 | 29.49 | 30.19 | 163,443 | +0.37(+1.25%) |
Sep 17, 2018 | 29.77 | 30.33 | 29.72 | 29.82 | 212,523 | +0.09(+0.31%) |
Sep 14, 2018 | 29.35 | 29.82 | 29.16 | 29.72 | 204,028 | +0.37(+1.27%) |
Sep 13, 2018 | 29.40 | 29.40 | 28.93 | 29.35 | 184,696 | +0.14(+0.48%) |
Sep 12, 2018 | 29.58 | 29.68 | 29.02 | 29.21 | 311,339 | -0.47(-1.57%) |
Sep 11, 2018 | 30.05 | 30.23 | 29.54 | 29.68 | 342,669 | -0.37(-1.24%) |
Sep 10, 2018 | 30.19 | 30.33 | 29.68 | 30.05 | 337,271 | +0.00(+0.00%) |
Sep 07, 2018 | 29.77 | 30.09 | 29.51 | 30.05 | 195,013 | +0.14(+0.47%) |
Sep 06, 2018 | 29.30 | 30.26 | 29.21 | 29.91 | 408,753 | +0.65(+2.23%) |
Sep 05, 2018 | 29.40 | 29.86 | 28.56 | 29.26 | 872,019 | -0.14(-0.48%) |
Sep 04, 2018 | 29.26 | 29.72 | 28.63 | 29.40 | 684,625 | +0.19(+0.64%) |
Aug 31, 2018 | 29.21 | 29.21 | 29.21 | 0 | -1.63(-5.29%) | |
Aug 30, 2018 | 30.42 | 31.21 | 30.19 | 30.84 | 295,951 | +0.87(+2.89%) |
Aug 29, 2018 | 29.56 | 30.07 | 29.51 | 29.97 | 331,316 | +0.42(+1.41%) |
Aug 28, 2018 | 30.16 | 30.21 | 29.51 | 29.56 | 205,212 | -0.51(-1.70%) |
Aug 27, 2018 | 29.60 | 30.44 | 29.60 | 30.07 | 330,354 | +0.56(+1.89%) |
Aug 24, 2018 | 29.46 | 29.88 | 29.46 | 29.51 | 234,877 | +0.19(+0.63%) |
Aug 23, 2018 | 29.18 | 29.46 | 28.88 | 29.32 | 295,148 | +0.05(+0.16%) |
Aug 22, 2018 | 29.51 | 29.88 | 29.23 | 29.28 | 251,256 | -0.23(-0.79%) |
Aug 21, 2018 | 29.32 | 29.65 | 29.32 | 29.51 | 399,365 | +0.28(+0.95%) |
Aug 20, 2018 | 29.14 | 29.46 | 29.09 | 29.23 | 240,154 | +0.19(+0.64%) |
Aug 17, 2018 | 29.09 | 29.56 | 29.00 | 29.04 | 226,162 | -0.05(-0.16%) |
Aug 16, 2018 | 29.04 | 29.83 | 29.04 | 29.09 | 248,870 | -0.05(-0.16%) |
Aug 15, 2018 | 29.14 | 29.28 | 28.63 | 29.14 | 217,521 | +0.00(+0.00%) |
Aug 14, 2018 | 28.91 | 29.60 | 28.91 | 29.14 | 372,094 | +0.56(+1.95%) |
Aug 13, 2018 | 28.49 | 28.81 | 28.21 | 28.58 | 372,895 | +0.23(+0.82%) |
Aug 10, 2018 | 28.25 | 28.67 | 27.98 | 28.35 | 356,350 | +0.14(+0.49%) |
Aug 09, 2018 | 27.42 | 28.81 | 27.00 | 28.21 | 939,137 | +1.91(+7.24%) |
Aug 08, 2018 | 26.30 | 26.63 | 25.84 | 26.30 | 293,775 | +0.05(+0.18%) |
Aug 07, 2018 | 26.35 | 26.49 | 25.98 | 26.26 | 133,081 | -0.05(-0.18%) |
Aug 06, 2018 | 26.07 | 26.35 | 25.93 | 26.30 | 256,331 | +0.19(+0.71%) |
Aug 03, 2018 | 26.44 | 26.58 | 25.70 | 26.12 | 215,402 | -0.28(-1.06%) |
Aug 02, 2018 | 25.98 | 26.58 | 25.70 | 26.40 | 284,753 | +0.33(+1.25%) |
Aug 01, 2018 | 25.88 | 26.12 | 25.56 | 26.07 | 239,730 | +0.09(+0.36%) |
Jul 31, 2018 | 25.33 | 26.07 | 25.14 | 25.98 | 182,528 | +0.79(+3.14%) |
Jul 30, 2018 | 25.51 | 25.77 | 25.14 | 25.19 | 168,990 | -0.23(-0.91%) |
Jul 27, 2018 | 26.02 | 26.02 | 25.37 | 25.42 | 186,675 | -0.51(-1.97%) |
Jul 26, 2018 | 26.30 | 25.79 | 25.93 | 204,569 | -0.28(-1.06%) | |
Jul 25, 2018 | 26.44 | 26.49 | 26.07 | 26.21 | 133,653 | -0.28(-1.05%) |
Jul 24, 2018 | 26.49 | 26.86 | 26.35 | 26.49 | 144,286 | +0.19(+0.71%) |
Jul 23, 2018 | 26.58 | 26.63 | 26.14 | 26.30 | 145,344 | -0.33(-1.22%) |
Jul 20, 2018 | 26.86 | 27.00 | 26.54 | 26.63 | 96,108 | -0.28(-1.04%) |
Jul 19, 2018 | 26.81 | 27.09 | 26.63 | 26.91 | 134,455 | -0.05(-0.17%) |
Jul 18, 2018 | 26.81 | 27.00 | 26.49 | 26.95 | 137,922 | +0.09(+0.35%) |
Jul 17, 2018 | 26.58 | 27.00 | 26.54 | 26.86 | 133,993 | +0.23(+0.87%) |
Jul 16, 2018 | 26.72 | 26.86 | 26.30 | 26.63 | 182,127 | -0.19(-0.69%) |
Jul 13, 2018 | 26.67 | 27.00 | 26.67 | 26.81 | 121,064 | +0.14(+0.52%) |
Jul 12, 2018 | 26.95 | 27.14 | 26.47 | 26.67 | 183,769 | -0.05(-0.17%) |
Jul 11, 2018 | 27.14 | 27.46 | 26.63 | 26.72 | 170,206 | -0.70(-2.54%) |
Jul 10, 2018 | 27.42 | 27.51 | 27.09 | 27.42 | 199,992 | -0.05(-0.17%) |
Jul 09, 2018 | 27.46 | 27.56 | 27.23 | 27.46 | 238,806 | +0.19(+0.68%) |
Jul 06, 2018 | 27.32 | 27.56 | 27.19 | 27.28 | 207,130 | +0.00(+0.00%) |
Jul 05, 2018 | 27.23 | 27.32 | 26.86 | 27.28 | 257,005 | +0.23(+0.86%) |
Jul 03, 2018 | 27.05 | 27.05 | 27.05 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 26.40 | 27.05 | 26.30 | 27.05 | 282,912 | +0.51(+1.93%) |
Jun 29, 2018 | 26.58 | 27.00 | 26.49 | 26.54 | 294,311 | +0.19(+0.71%) |
Jun 28, 2018 | 26.86 | 26.91 | 26.16 | 26.35 | 223,730 | -0.60(-2.24%) |
Jun 27, 2018 | 26.86 | 27.19 | 26.72 | 26.95 | 399,159 | +0.05(+0.17%) |
Jun 26, 2018 | 26.72 | 27.00 | 26.49 | 26.91 | 373,835 | +0.37(+1.40%) |
Jun 25, 2018 | 26.63 | 26.86 | 26.47 | 26.54 | 515,720 | -0.19(-0.70%) |
Jun 22, 2018 | 26.44 | 26.86 | 26.16 | 26.72 | 1,342,183 | +0.42(+1.59%) |
Jun 21, 2018 | 26.86 | 26.86 | 26.21 | 26.30 | 235,109 | -0.56(-2.08%) |
Jun 20, 2018 | 26.81 | 26.95 | 26.58 | 26.86 | 334,667 | +0.09(+0.35%) |
Jun 19, 2018 | 26.77 | 26.86 | 26.12 | 26.77 | 362,314 | -0.14(-0.52%) |
Jun 18, 2018 | 26.91 | 27.09 | 26.63 | 26.91 | 269,724 | -0.05(-0.17%) |
Jun 15, 2018 | 27.09 | 27.00 | 26.95 | 386,054 | -0.05(-0.17%) | |
Jun 14, 2018 | 27.05 | 27.09 | 26.77 | 27.00 | 332,320 | +0.00(+0.00%) |
Jun 13, 2018 | 27.37 | 27.42 | 26.81 | 27.00 | 495,471 | -0.23(-0.85%) |
Jun 12, 2018 | 28.16 | 28.35 | 27.14 | 27.23 | 867,340 | -0.65(-2.33%) |
Jun 11, 2018 | 27.74 | 28.07 | 27.28 | 27.88 | 372,516 | +0.14(+0.50%) |
Jun 08, 2018 | 27.19 | 28.11 | 27.19 | 27.74 | 448,127 | +0.56(+2.05%) |
Jun 07, 2018 | 27.28 | 27.37 | 26.70 | 27.19 | 534,903 | -0.09(-0.34%) |
Jun 06, 2018 | 27.42 | 26.44 | 27.28 | 584,008 | +0.14(+0.51%) | |
Jun 05, 2018 | 26.49 | 27.53 | 26.42 | 27.14 | 873,797 | +0.60(+2.28%) |
Jun 04, 2018 | 27.32 | 27.42 | 26.30 | 26.54 | 872,995 | -0.53(-1.96%) |
Jun 01, 2018 | 27.02 | 27.85 | 27.02 | 27.06 | 585,893 | +0.19(+0.69%) |
May 31, 2018 | 26.93 | 28.73 | 26.65 | 26.88 | 661,159 | -0.93(-3.33%) |
May 30, 2018 | 26.83 | 27.95 | 26.60 | 27.81 | 1,205,852 | +1.34(+5.08%) |
May 29, 2018 | 22.80 | 26.88 | 22.25 | 26.46 | 1,455,824 | +2.92(+12.40%) |
May 25, 2018 | 23.54 | 23.54 | 23.54 | 0 | -0.32(-1.36%) | |
May 24, 2018 | 23.96 | 24.05 | 23.73 | 23.87 | 156,312 | -0.05(-0.19%) |
May 23, 2018 | 23.82 | 24.05 | 23.64 | 23.91 | 115,869 | +0.00(+0.00%) |
May 22, 2018 | 24.42 | 24.52 | 23.87 | 23.91 | 104,289 | -0.56(-2.27%) |
May 21, 2018 | 24.28 | 24.56 | 24.24 | 24.47 | 127,886 | +0.37(+1.54%) |
May 18, 2018 | 24.01 | 24.26 | 23.91 | 24.10 | 238,401 | +0.09(+0.39%) |
May 17, 2018 | 23.91 | 24.19 | 23.87 | 24.01 | 152,853 | +0.05(+0.19%) |
May 16, 2018 | 23.87 | 24.19 | 23.45 | 23.96 | 136,406 | +0.14(+0.58%) |
May 15, 2018 | 23.73 | 24.05 | 23.64 | 23.82 | 110,231 | +0.00(+0.00%) |
May 14, 2018 | 24.10 | 24.21 | 23.77 | 23.82 | 102,675 | -0.28(-1.15%) |
May 11, 2018 | 24.24 | 24.47 | 23.91 | 24.10 | 112,542 | -0.23(-0.95%) |
May 10, 2018 | 24.24 | 24.61 | 24.19 | 24.33 | 130,695 | +0.14(+0.57%) |
May 09, 2018 | 23.77 | 24.28 | 23.64 | 24.19 | 186,870 | +0.51(+2.15%) |
May 08, 2018 | 23.36 | 23.77 | 23.36 | 23.68 | 103,855 | +0.37(+1.59%) |
May 07, 2018 | 23.08 | 23.45 | 22.94 | 23.31 | 111,964 | +0.28(+1.21%) |
May 04, 2018 | 22.80 | 23.22 | 22.48 | 23.03 | 106,894 | +0.19(+0.81%) |
May 03, 2018 | 23.03 | 23.08 | 22.71 | 22.85 | 153,163 | -0.19(-0.80%) |
May 02, 2018 | 23.22 | 23.54 | 22.99 | 23.03 | 174,686 | -0.14(-0.60%) |
May 01, 2018 | 23.31 | 23.45 | 23.03 | 23.17 | 255,218 | -0.19(-0.79%) |
Apr 30, 2018 | 23.91 | 24.01 | 23.36 | 23.36 | 161,399 | -0.56(-2.33%) |
Apr 27, 2018 | 23.96 | 24.05 | 23.73 | 23.91 | 75,346 | -0.05(-0.19%) |
Apr 26, 2018 | 24.10 | 24.24 | 23.73 | 23.96 | 131,535 | -0.14(-0.58%) |
Apr 25, 2018 | 23.82 | 24.19 | 23.68 | 24.10 | 151,952 | +0.23(+0.97%) |
Apr 24, 2018 | 24.05 | 24.24 | 23.68 | 23.87 | 369,638 | +0.00(+0.00%) |
Apr 23, 2018 | 23.77 | 24.01 | 23.64 | 23.87 | 137,295 | +0.09(+0.39%) |
Apr 20, 2018 | 23.68 | 24.01 | 23.64 | 23.77 | 189,676 | +0.05(+0.20%) |
Apr 19, 2018 | 23.68 | 23.82 | 23.45 | 23.73 | 191,216 | +0.00(+0.00%) |
Apr 18, 2018 | 23.40 | 23.82 | 23.40 | 23.73 | 176,888 | +0.37(+1.59%) |
Apr 17, 2018 | 23.31 | 23.54 | 23.17 | 23.36 | 114,314 | +0.19(+0.80%) |
Apr 16, 2018 | 22.75 | 23.22 | 22.69 | 23.17 | 321,052 | +0.70(+3.09%) |
Apr 13, 2018 | 22.85 | 22.87 | 22.43 | 22.48 | 178,733 | -0.32(-1.42%) |
Apr 12, 2018 | 22.99 | 22.99 | 22.71 | 22.80 | 216,946 | +0.05(+0.20%) |
Apr 11, 2018 | 22.71 | 23.08 | 22.66 | 22.75 | 226,775 | -0.14(-0.61%) |
Apr 10, 2018 | 23.22 | 23.26 | 22.85 | 22.89 | 258,477 | -0.09(-0.40%) |
Apr 09, 2018 | 23.40 | 23.68 | 22.94 | 22.99 | 143,708 | -0.32(-1.39%) |
Apr 06, 2018 | 23.82 | 24.05 | 23.08 | 23.31 | 311,525 | -0.79(-3.27%) |
Apr 05, 2018 | 23.64 | 24.21 | 23.59 | 24.10 | 204,263 | +0.60(+2.56%) |
Apr 04, 2018 | 23.08 | 23.64 | 23.03 | 23.50 | 175,337 | +0.00(+0.00%) |
Apr 03, 2018 | 23.08 | 23.64 | 22.89 | 23.50 | 185,452 | +0.56(+2.42%) |
Apr 02, 2018 | 23.96 | 24.01 | 22.62 | 22.94 | 327,972 | -1.07(-4.44%) |
Mar 29, 2018 | 24.01 | 24.01 | 24.01 | 0 | +0.56(+2.37%) | |
Mar 28, 2018 | 23.54 | 23.91 | 23.31 | 23.45 | 315,423 | +0.05(+0.20%) |
Mar 27, 2018 | 24.10 | 24.10 | 23.26 | 23.40 | 259,855 | -0.83(-3.44%) |
Mar 26, 2018 | 23.77 | 24.24 | 23.77 | 24.24 | 242,552 | +0.93(+3.98%) |
Mar 23, 2018 | 24.01 | 24.24 | 23.31 | 23.31 | 340,898 | -0.70(-2.90%) |
Mar 22, 2018 | 24.65 | 24.89 | 23.91 | 24.01 | 447,406 | -0.83(-3.36%) |
Mar 21, 2018 | 24.75 | 25.03 | 24.24 | 24.84 | 140,113 | +0.19(+0.75%) |
Mar 20, 2018 | 24.79 | 24.98 | 24.52 | 24.65 | 236,741 | -0.19(-0.75%) |
Mar 19, 2018 | 24.56 | 24.89 | 24.28 | 24.84 | 256,135 | +0.28(+1.13%) |
Mar 16, 2018 | 24.01 | 24.89 | 23.91 | 24.56 | 537,777 | +0.51(+2.12%) |
Mar 15, 2018 | 24.75 | 24.75 | 23.96 | 24.05 | 202,986 | -0.70(-2.81%) |
Mar 14, 2018 | 24.61 | 24.61 | 24.28 | 24.75 | 201,631 | +0.19(+0.75%) |
Mar 13, 2018 | 25.07 | 25.12 | 24.47 | 24.56 | 268,939 | -0.37(-1.49%) |
Mar 12, 2018 | 25.12 | 25.12 | 24.61 | 24.93 | 260,571 | -0.23(-0.92%) |
Mar 09, 2018 | 24.65 | 25.30 | 24.56 | 25.16 | 345,561 | +0.74(+3.04%) |
Mar 08, 2018 | 24.65 | 24.79 | 24.15 | 24.42 | 177,001 | -0.14(-0.57%) |
Mar 07, 2018 | 24.70 | 24.17 | 24.56 | 217,626 | +0.05(+0.19%) | |
Mar 06, 2018 | 24.38 | 24.56 | 24.10 | 24.52 | 171,787 | +0.32(+1.34%) |
Mar 05, 2018 | 23.96 | 24.38 | 23.77 | 24.19 | 188,488 | +0.14(+0.58%) |
Mar 02, 2018 | 23.54 | 24.19 | 23.40 | 24.05 | 273,311 | +0.19(+0.78%) |
Mar 01, 2018 | 23.77 | 24.15 | 23.50 | 23.87 | 310,437 | +0.19(+0.78%) |
Feb 28, 2018 | 24.42 | 24.42 | 23.59 | 23.68 | 278,696 | -0.54(-2.22%) |
Feb 27, 2018 | 24.82 | 24.91 | 24.22 | 24.22 | 310,820 | -0.65(-2.60%) |
Feb 26, 2018 | 24.50 | 24.87 | 24.13 | 24.87 | 294,327 | +0.42(+1.70%) |
Feb 23, 2018 | 25.00 | 25.05 | 24.40 | 24.45 | 241,290 | -0.42(-1.67%) |
Feb 22, 2018 | 24.59 | 24.87 | 276,763 | +0.18(+0.75%) | ||
Feb 21, 2018 | 24.96 | 25.28 | 24.68 | 24.68 | 252,017 | -0.32(-1.29%) |
Feb 20, 2018 | 24.87 | 25.42 | 24.87 | 25.00 | 359,480 | +0.05(+0.19%) |
Feb 16, 2018 | 24.96 | 24.96 | 24.96 | 0 | -0.23(-0.92%) | |
Feb 15, 2018 | 25.00 | 26.02 | 24.91 | 25.19 | 592,465 | +0.32(+1.30%) |
Feb 14, 2018 | 24.82 | 25.24 | 24.75 | 24.87 | 357,681 | -0.28(-1.10%) |
Feb 13, 2018 | 24.36 | 25.19 | 24.31 | 25.14 | 744,412 | +0.65(+2.64%) |
Feb 12, 2018 | 23.25 | 25.03 | 23.25 | 24.50 | 838,277 | +1.39(+6.00%) |
Feb 09, 2018 | 22.60 | 23.76 | 22.60 | 23.11 | 791,325 | +0.88(+3.95%) |
Feb 08, 2018 | 21.31 | 22.93 | 21.31 | 22.23 | 535,463 | +1.57(+7.61%) |
Feb 07, 2018 | 20.66 | 20.94 | 20.43 | 20.66 | 294,388 | -0.09(-0.45%) |
Feb 06, 2018 | 20.24 | 20.89 | 20.06 | 20.75 | 251,825 | -0.18(-0.88%) |
Feb 05, 2018 | 21.54 | 21.58 | 20.80 | 20.94 | 158,236 | -0.74(-3.41%) |
Feb 02, 2018 | 22.05 | 22.05 | 21.58 | 21.68 | 271,862 | -0.60(-2.70%) |