Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.11 | 21.34 | 20.41 | 20.78 | 882,726 | -0.12(-0.57%) |
Oct 30, 2018 | 19.95 | 20.94 | 19.66 | 20.90 | 863,956 | +0.95(+4.74%) |
Oct 29, 2018 | 21.05 | 21.05 | 19.77 | 19.95 | 657,519 | -0.72(-3.47%) |
Oct 26, 2018 | 20.30 | 21.08 | 20.27 | 20.67 | 913,207 | +0.06(+0.29%) |
Oct 25, 2018 | 20.08 | 20.73 | 19.86 | 20.61 | 805,043 | +1.10(+5.65%) |
Oct 24, 2018 | 19.83 | 20.23 | 19.49 | 19.51 | 726,565 | -0.29(-1.46%) |
Oct 23, 2018 | 18.59 | 19.85 | 18.59 | 19.80 | 1,030,329 | +0.97(+5.15%) |
Oct 22, 2018 | 19.73 | 19.87 | 18.59 | 18.83 | 1,028,606 | -0.97(-4.89%) |
Oct 19, 2018 | 20.42 | 20.54 | 19.71 | 19.80 | 728,888 | -0.58(-2.83%) |
Oct 18, 2018 | 20.16 | 20.76 | 20.00 | 20.37 | 645,704 | +0.05(+0.25%) |
Oct 17, 2018 | 20.34 | 20.46 | 19.71 | 20.32 | 976,203 | -0.30(-1.47%) |
Oct 16, 2018 | 20.16 | 20.66 | 19.86 | 20.62 | 479,775 | +0.65(+3.26%) |
Oct 15, 2018 | 19.67 | 20.09 | 19.67 | 19.97 | 479,687 | +0.23(+1.16%) |
Oct 12, 2018 | 20.48 | 20.48 | 19.59 | 19.74 | 519,552 | -0.37(-1.84%) |
Oct 11, 2018 | 20.26 | 20.53 | 20.09 | 20.11 | 653,979 | -0.21(-1.06%) |
Oct 10, 2018 | 20.30 | 20.88 | 20.30 | 20.33 | 539,998 | -0.21(-1.04%) |
Oct 09, 2018 | 20.98 | 21.02 | 20.47 | 20.54 | 412,845 | -0.45(-2.15%) |
Oct 08, 2018 | 20.63 | 21.07 | 20.62 | 20.99 | 358,975 | +0.26(+1.25%) |
Oct 05, 2018 | 21.10 | 21.11 | 20.37 | 20.74 | 748,361 | -0.32(-1.51%) |
Oct 04, 2018 | 21.39 | 21.43 | 20.90 | 21.05 | 488,993 | -0.45(-2.10%) |
Oct 03, 2018 | 21.92 | 22.05 | 21.36 | 21.50 | 468,799 | -0.28(-1.29%) |
Oct 02, 2018 | 21.62 | 21.97 | 21.60 | 21.79 | 396,315 | +0.13(+0.58%) |
Oct 01, 2018 | 21.96 | 22.05 | 21.53 | 21.66 | 391,933 | -0.21(-0.98%) |
Sep 28, 2018 | 21.79 | 22.16 | 21.70 | 21.87 | 391,355 | +0.05(+0.24%) |
Sep 27, 2018 | 22.19 | 22.19 | 21.66 | 21.82 | 428,531 | -0.36(-1.63%) |
Sep 26, 2018 | 22.66 | 22.78 | 22.01 | 22.18 | 337,626 | -0.29(-1.28%) |
Sep 25, 2018 | 22.30 | 22.49 | 22.18 | 22.47 | 376,237 | +0.25(+1.13%) |
Sep 24, 2018 | 22.81 | 22.81 | 22.18 | 22.22 | 386,838 | -0.66(-2.88%) |
Sep 21, 2018 | 23.01 | 23.01 | 22.28 | 22.88 | 1,231,943 | -0.59(-2.52%) |
Sep 20, 2018 | 23.71 | 23.71 | 23.00 | 23.47 | 391,557 | -0.13(-0.56%) |
Sep 19, 2018 | 23.87 | 24.20 | 23.56 | 23.60 | 428,679 | -0.25(-1.05%) |
Sep 18, 2018 | 23.74 | 24.11 | 23.61 | 23.86 | 277,227 | +0.17(+0.72%) |
Sep 17, 2018 | 23.91 | 24.11 | 23.68 | 23.69 | 362,514 | -0.23(-0.96%) |
Sep 14, 2018 | 23.54 | 24.01 | 23.26 | 23.91 | 333,882 | +0.37(+1.57%) |
Sep 13, 2018 | 23.80 | 23.80 | 23.17 | 23.55 | 348,852 | -0.18(-0.78%) |
Sep 12, 2018 | 23.42 | 23.81 | 23.29 | 23.73 | 237,140 | +0.38(+1.62%) |
Sep 11, 2018 | 23.21 | 23.65 | 23.02 | 23.35 | 292,243 | +0.21(+0.89%) |
Sep 10, 2018 | 22.96 | 23.29 | 22.32 | 23.15 | 285,597 | +0.16(+0.68%) |
Sep 07, 2018 | 23.87 | 23.87 | 22.97 | 22.99 | 472,628 | -1.00(-4.16%) |
Sep 06, 2018 | 23.94 | 24.43 | 23.85 | 23.99 | 602,835 | +0.10(+0.43%) |
Sep 05, 2018 | 23.58 | 24.02 | 23.58 | 23.89 | 830,557 | +0.33(+1.41%) |
Sep 04, 2018 | 23.35 | 23.63 | 23.25 | 23.55 | 431,081 | +0.11(+0.47%) |
Aug 31, 2018 | 23.44 | 23.44 | 23.44 | 0 | +0.23(+0.99%) | |
Aug 30, 2018 | 23.46 | 23.49 | 23.15 | 23.21 | 267,164 | -0.32(-1.35%) |
Aug 29, 2018 | 23.75 | 23.77 | 23.44 | 23.53 | 238,999 | -0.20(-0.84%) |
Aug 28, 2018 | 24.07 | 24.12 | 23.67 | 23.73 | 543,746 | -0.36(-1.50%) |
Aug 27, 2018 | 24.12 | 24.36 | 24.00 | 24.09 | 517,726 | +0.02(+0.09%) |
Aug 24, 2018 | 24.14 | 24.23 | 23.89 | 24.07 | 369,447 | -0.07(-0.28%) |
Aug 23, 2018 | 24.48 | 24.48 | 23.90 | 24.14 | 446,549 | -0.33(-1.36%) |
Aug 22, 2018 | 24.48 | 24.62 | 24.16 | 24.47 | 650,103 | -0.01(-0.03%) |
Aug 21, 2018 | 23.80 | 24.71 | 23.71 | 24.48 | 699,157 | +1.19(+5.11%) |
Aug 20, 2018 | 23.22 | 23.44 | 23.22 | 23.29 | 268,970 | +0.08(+0.35%) |
Aug 17, 2018 | 22.99 | 23.47 | 22.99 | 23.20 | 263,562 | +0.11(+0.48%) |
Aug 16, 2018 | 23.04 | 23.40 | 23.03 | 23.09 | 313,082 | +0.18(+0.81%) |
Aug 15, 2018 | 22.82 | 23.01 | 22.65 | 22.91 | 256,882 | -0.03(-0.13%) |
Aug 14, 2018 | 22.76 | 23.10 | 22.65 | 22.94 | 270,528 | +0.24(+1.08%) |
Aug 13, 2018 | 23.08 | 23.08 | 22.61 | 22.69 | 687,458 | -0.33(-1.45%) |
Aug 10, 2018 | 23.08 | 23.12 | 22.74 | 23.03 | 495,617 | -0.14(-0.61%) |
Aug 09, 2018 | 22.96 | 23.48 | 22.91 | 23.17 | 515,208 | +0.21(+0.90%) |
Aug 08, 2018 | 22.84 | 23.01 | 22.55 | 22.96 | 436,240 | +0.18(+0.81%) |
Aug 07, 2018 | 22.49 | 22.99 | 22.44 | 22.78 | 486,854 | +0.38(+1.68%) |
Aug 06, 2018 | 22.21 | 22.41 | 21.89 | 22.40 | 636,805 | +0.19(+0.86%) |
Aug 03, 2018 | 22.35 | 22.42 | 22.00 | 22.21 | 530,434 | -0.07(-0.33%) |
Aug 02, 2018 | 23.02 | 23.14 | 22.19 | 22.28 | 1,161,543 | +0.12(+0.53%) |
Aug 01, 2018 | 22.00 | 22.55 | 21.63 | 22.16 | 1,012,615 | +0.90(+4.24%) |
Jul 31, 2018 | 21.03 | 21.33 | 20.82 | 21.26 | 650,914 | +0.31(+1.50%) |
Jul 30, 2018 | 21.21 | 21.47 | 20.94 | 20.95 | 512,221 | -0.23(-1.11%) |
Jul 27, 2018 | 21.74 | 21.81 | 20.96 | 21.18 | 572,771 | -0.56(-2.59%) |
Jul 26, 2018 | 21.40 | 21.81 | 21.21 | 21.75 | 894,768 | +0.38(+1.78%) |
Jul 25, 2018 | 22.03 | 22.04 | 21.12 | 21.37 | 700,905 | -0.70(-3.15%) |
Jul 24, 2018 | 22.71 | 22.89 | 22.01 | 22.06 | 478,796 | -0.72(-3.18%) |
Jul 23, 2018 | 23.23 | 23.33 | 22.71 | 22.79 | 619,921 | -0.53(-2.26%) |
Jul 20, 2018 | 23.89 | 23.89 | 23.28 | 23.31 | 333,953 | -0.61(-2.54%) |
Jul 19, 2018 | 23.64 | 24.05 | 23.49 | 23.92 | 340,659 | +0.26(+1.11%) |
Jul 18, 2018 | 23.67 | 23.70 | 23.37 | 23.66 | 320,544 | -0.18(-0.77%) |
Jul 17, 2018 | 23.45 | 23.89 | 23.38 | 23.84 | 768,829 | +0.40(+1.69%) |
Jul 16, 2018 | 23.29 | 23.51 | 23.05 | 23.45 | 392,598 | +0.17(+0.72%) |
Jul 13, 2018 | 23.72 | 23.72 | 23.24 | 23.28 | 510,313 | -0.05(-0.22%) |
Jul 12, 2018 | 23.07 | 23.34 | 22.68 | 23.33 | 564,646 | +0.39(+1.69%) |
Jul 11, 2018 | 22.77 | 23.13 | 22.77 | 22.94 | 377,284 | +0.02(+0.10%) |
Jul 10, 2018 | 23.25 | 23.28 | 22.79 | 22.92 | 345,937 | -0.23(-0.98%) |
Jul 09, 2018 | 23.26 | 23.31 | 23.05 | 23.15 | 436,057 | +0.06(+0.25%) |
Jul 06, 2018 | 23.38 | 23.40 | 23.05 | 23.09 | 402,375 | -0.23(-0.97%) |
Jul 05, 2018 | 22.82 | 23.34 | 22.64 | 23.31 | 774,080 | +0.72(+3.21%) |
Jul 03, 2018 | 22.59 | 22.59 | 22.59 | 0 | +0.17(+0.75%) | |
Jul 02, 2018 | 22.40 | 22.75 | 22.08 | 22.42 | 759,528 | -0.11(-0.49%) |
Jun 29, 2018 | 22.27 | 22.62 | 22.11 | 22.53 | 907,271 | +0.53(+2.43%) |
Jun 28, 2018 | 21.70 | 22.01 | 21.50 | 22.00 | 637,952 | +0.23(+1.04%) |
Jun 27, 2018 | 22.14 | 22.15 | 21.68 | 21.77 | 679,771 | -0.28(-1.26%) |
Jun 26, 2018 | 22.03 | 22.33 | 21.83 | 22.05 | 715,646 | +0.51(+2.38%) |
Jun 25, 2018 | 21.88 | 21.95 | 21.43 | 21.53 | 388,382 | -0.40(-1.80%) |
Jun 22, 2018 | 22.33 | 22.46 | 21.68 | 21.93 | 1,135,186 | -0.32(-1.45%) |
Jun 21, 2018 | 22.55 | 22.67 | 22.16 | 22.25 | 345,924 | -0.26(-1.17%) |
Jun 20, 2018 | 22.63 | 22.63 | 22.05 | 22.52 | 371,159 | +0.04(+0.16%) |
Jun 19, 2018 | 22.55 | 22.80 | 22.36 | 22.48 | 448,676 | -0.12(-0.55%) |
Jun 18, 2018 | 22.92 | 23.23 | 22.50 | 22.60 | 519,678 | -0.48(-2.09%) |
Jun 15, 2018 | 23.28 | 22.91 | 23.09 | 885,564 | -0.19(-0.82%) | |
Jun 14, 2018 | 23.50 | 23.69 | 23.08 | 23.28 | 637,952 | -0.19(-0.81%) |
Jun 13, 2018 | 24.25 | 24.25 | 23.22 | 23.47 | 675,031 | -0.83(-3.43%) |
Jun 12, 2018 | 23.86 | 24.32 | 23.77 | 24.30 | 391,998 | +0.48(+2.00%) |
Jun 11, 2018 | 23.88 | 24.06 | 23.67 | 23.83 | 592,924 | -0.12(-0.49%) |
Jun 08, 2018 | 23.48 | 24.06 | 23.42 | 23.94 | 1,311,510 | +0.42(+1.81%) |
Jun 07, 2018 | 23.54 | 23.80 | 23.36 | 23.52 | 828,819 | +0.06(+0.25%) |
Jun 06, 2018 | 23.46 | 22.89 | 23.46 | 439,142 | +0.19(+0.82%) | |
Jun 05, 2018 | 23.17 | 23.33 | 23.11 | 23.27 | 535,767 | +0.07(+0.32%) |
Jun 04, 2018 | 23.39 | 23.64 | 23.17 | 23.20 | 775,621 | -0.07(-0.28%) |
Jun 01, 2018 | 23.41 | 23.42 | 23.01 | 23.26 | 665,379 | +0.14(+0.60%) |
May 31, 2018 | 23.31 | 23.43 | 23.12 | 23.12 | 626,280 | -0.17(-0.72%) |
May 30, 2018 | 23.70 | 23.81 | 23.20 | 23.29 | 852,584 | -0.21(-0.90%) |
May 29, 2018 | 22.98 | 23.71 | 22.98 | 23.50 | 1,194,578 | +0.34(+1.45%) |
May 25, 2018 | 23.17 | 23.17 | 23.17 | 0 | +0.45(+1.97%) | |
May 24, 2018 | 22.53 | 22.82 | 22.38 | 22.72 | 1,038,534 | +0.18(+0.78%) |
May 23, 2018 | 22.08 | 22.65 | 22.06 | 22.55 | 832,823 | +0.44(+1.99%) |
May 22, 2018 | 22.32 | 22.40 | 21.78 | 22.11 | 679,824 | -0.42(-1.88%) |
May 21, 2018 | 22.52 | 22.70 | 22.22 | 22.53 | 657,068 | +0.16(+0.72%) |
May 18, 2018 | 22.03 | 22.41 | 21.87 | 22.37 | 570,639 | +0.37(+1.70%) |
May 17, 2018 | 21.43 | 22.07 | 21.43 | 22.00 | 814,583 | +0.59(+2.74%) |
May 16, 2018 | 21.22 | 21.51 | 20.85 | 21.41 | 1,299,130 | +0.19(+0.90%) |
May 15, 2018 | 22.04 | 22.05 | 21.09 | 21.22 | 1,004,620 | -0.93(-4.20%) |
May 14, 2018 | 22.37 | 22.56 | 21.92 | 22.15 | 734,603 | -0.22(-0.97%) |
May 11, 2018 | 22.41 | 22.76 | 22.29 | 22.37 | 627,286 | -0.09(-0.42%) |
May 10, 2018 | 22.49 | 22.64 | 22.23 | 22.46 | 518,993 | +0.04(+0.16%) |
May 09, 2018 | 23.44 | 23.55 | 22.41 | 22.43 | 753,149 | -0.95(-4.06%) |
May 08, 2018 | 23.19 | 23.48 | 23.06 | 23.38 | 1,080,046 | +0.32(+1.38%) |
May 07, 2018 | 23.58 | 23.70 | 22.97 | 23.06 | 1,303,195 | -0.37(-1.58%) |
May 04, 2018 | 22.98 | 23.67 | 22.55 | 23.43 | 1,713,231 | +0.67(+2.93%) |
May 03, 2018 | 22.03 | 23.57 | 22.03 | 22.76 | 2,225,042 | +1.55(+7.32%) |
May 02, 2018 | 21.43 | 21.53 | 21.02 | 21.21 | 1,719,275 | -0.28(-1.28%) |
May 01, 2018 | 20.98 | 21.53 | 20.92 | 21.48 | 805,552 | +0.45(+2.14%) |
Apr 30, 2018 | 21.57 | 21.64 | 20.95 | 21.03 | 1,586,723 | -0.53(-2.45%) |
Apr 27, 2018 | 21.37 | 21.62 | 21.23 | 21.56 | 427,528 | +0.22(+1.02%) |
Apr 26, 2018 | 21.12 | 21.49 | 20.71 | 21.35 | 543,736 | +0.31(+1.48%) |
Apr 25, 2018 | 20.63 | 21.06 | 20.38 | 21.03 | 434,028 | +0.38(+1.83%) |
Apr 24, 2018 | 20.93 | 21.17 | 20.50 | 20.66 | 545,258 | -0.08(-0.38%) |
Apr 23, 2018 | 20.63 | 20.83 | 20.50 | 20.74 | 485,759 | +0.19(+0.92%) |
Apr 20, 2018 | 20.87 | 21.08 | 20.45 | 20.55 | 786,189 | -0.30(-1.43%) |
Apr 19, 2018 | 21.45 | 21.45 | 20.37 | 20.84 | 650,388 | -0.66(-3.07%) |
Apr 18, 2018 | 21.41 | 21.53 | 21.29 | 21.50 | 564,241 | +0.14(+0.68%) |
Apr 17, 2018 | 21.33 | 21.44 | 21.19 | 21.36 | 465,487 | +0.21(+0.99%) |
Apr 16, 2018 | 21.12 | 21.27 | 20.90 | 21.15 | 429,361 | +0.21(+1.00%) |
Apr 13, 2018 | 21.04 | 21.13 | 20.64 | 20.94 | 921,805 | +0.04(+0.17%) |
Apr 12, 2018 | 20.95 | 21.02 | 20.54 | 20.90 | 780,777 | +0.06(+0.28%) |
Apr 11, 2018 | 20.94 | 21.27 | 20.81 | 20.84 | 677,629 | -0.22(-1.07%) |
Apr 10, 2018 | 21.20 | 21.22 | 20.79 | 21.07 | 596,210 | +0.19(+0.90%) |
Apr 09, 2018 | 21.03 | 21.16 | 20.77 | 20.88 | 622,889 | -0.01(-0.07%) |
Apr 06, 2018 | 21.19 | 21.48 | 20.60 | 20.90 | 794,642 | -0.49(-2.31%) |
Apr 05, 2018 | 21.16 | 21.60 | 21.05 | 21.39 | 828,835 | +0.35(+1.65%) |
Apr 04, 2018 | 19.92 | 21.16 | 19.89 | 21.04 | 899,534 | +0.93(+4.61%) |
Apr 03, 2018 | 19.81 | 20.15 | 19.53 | 20.11 | 797,304 | +0.43(+2.17%) |
Apr 02, 2018 | 20.17 | 20.17 | 19.18 | 19.68 | 1,118,499 | -0.56(-2.76%) |
Mar 29, 2018 | 20.24 | 20.24 | 20.24 | 0 | +0.09(+0.47%) | |
Mar 28, 2018 | 20.17 | 20.42 | 20.03 | 20.15 | 873,270 | -0.04(-0.18%) |
Mar 27, 2018 | 20.56 | 20.80 | 20.03 | 20.19 | 704,048 | -0.25(-1.21%) |
Mar 26, 2018 | 20.66 | 20.74 | 20.11 | 20.43 | 575,415 | +0.12(+0.61%) |
Mar 23, 2018 | 20.90 | 21.18 | 20.29 | 20.31 | 1,005,304 | -0.39(-1.89%) |
Mar 22, 2018 | 20.85 | 21.27 | 20.68 | 20.70 | 492,071 | -0.43(-2.02%) |
Mar 21, 2018 | 20.70 | 21.30 | 20.48 | 21.13 | 487,816 | +0.50(+2.42%) |
Mar 20, 2018 | 20.90 | 21.17 | 20.55 | 20.63 | 512,190 | -0.31(-1.49%) |
Mar 19, 2018 | 20.79 | 20.95 | 20.57 | 20.94 | 825,155 | +0.05(+0.24%) |
Mar 16, 2018 | 20.62 | 20.96 | 20.51 | 20.89 | 1,104,712 | +0.34(+1.66%) |
Mar 15, 2018 | 20.95 | 21.00 | 20.39 | 20.55 | 955,265 | -0.27(-1.29%) |
Mar 14, 2018 | 21.62 | 21.68 | 20.80 | 20.82 | 787,420 | -0.72(-3.33%) |
Mar 13, 2018 | 21.42 | 21.86 | 21.08 | 21.53 | 2,317,369 | +1.02(+4.98%) |
Mar 12, 2018 | 20.43 | 20.69 | 20.42 | 20.51 | 819,301 | +0.08(+0.39%) |
Mar 09, 2018 | 20.32 | 20.51 | 20.02 | 20.43 | 953,718 | +0.30(+1.51%) |
Mar 08, 2018 | 20.57 | 20.57 | 19.98 | 20.13 | 771,431 | -0.32(-1.56%) |
Mar 07, 2018 | 20.29 | 20.45 | 593,720 | -0.11(-0.53%) | ||
Mar 06, 2018 | 20.45 | 20.59 | 20.11 | 20.55 | 1,157,713 | +0.22(+1.11%) |
Mar 05, 2018 | 19.95 | 20.48 | 19.95 | 20.33 | 799,709 | +0.19(+0.94%) |
Mar 02, 2018 | 19.74 | 20.20 | 19.53 | 20.14 | 1,126,402 | +0.17(+0.87%) |
Mar 01, 2018 | 20.09 | 20.20 | 19.67 | 19.97 | 1,537,592 | -0.10(-0.51%) |
Feb 28, 2018 | 20.76 | 20.79 | 19.85 | 20.07 | 1,392,735 | -0.69(-3.32%) |
Feb 27, 2018 | 21.00 | 21.51 | 20.75 | 20.76 | 1,391,050 | -0.36(-1.72%) |
Feb 26, 2018 | 21.27 | 21.29 | 20.80 | 21.12 | 883,743 | -0.01(-0.07%) |
Feb 23, 2018 | 21.75 | 21.75 | 20.90 | 21.13 | 1,212,479 | -0.69(-3.16%) |
Feb 22, 2018 | 21.69 | 21.82 | 1,298,095 | -0.02(-0.10%) | ||
Feb 21, 2018 | 22.03 | 22.40 | 21.85 | 21.85 | 814,562 | -0.07(-0.33%) |
Feb 20, 2018 | 22.18 | 22.24 | 21.82 | 21.92 | 900,191 | -0.36(-1.63%) |
Feb 16, 2018 | 22.28 | 22.28 | 22.28 | 0 | +0.49(+2.23%) | |
Feb 15, 2018 | 22.23 | 22.23 | 21.56 | 21.79 | 1,049,402 | -0.15(-0.69%) |
Feb 14, 2018 | 21.40 | 22.06 | 21.37 | 21.95 | 1,259,599 | +0.31(+1.44%) |
Feb 13, 2018 | 21.76 | 22.29 | 21.49 | 21.64 | 1,492,701 | +0.17(+0.78%) |
Feb 12, 2018 | 21.62 | 21.62 | 21.07 | 21.47 | 1,338,782 | +0.09(+0.44%) |
Feb 09, 2018 | 21.20 | 21.66 | 20.60 | 21.37 | 2,498,623 | +0.54(+2.58%) |
Feb 08, 2018 | 22.00 | 22.04 | 20.83 | 20.84 | 1,737,224 | -1.14(-5.18%) |
Feb 07, 2018 | 21.93 | 22.36 | 21.87 | 21.98 | 1,668,918 | -0.07(-0.33%) |
Feb 06, 2018 | 20.71 | 22.08 | 20.50 | 22.05 | 2,710,389 | +0.39(+1.81%) |
Feb 05, 2018 | 22.61 | 22.69 | 20.91 | 21.66 | 1,612,526 | -1.32(-5.75%) |
Feb 02, 2018 | 24.20 | 24.20 | 22.50 | 22.98 | 1,912,575 | -1.44(-5.88%) |
Feb 01, 2018 | 22.99 | 25.20 | 22.61 | 24.41 | 1,896,656 | +0.22(+0.89%) |
Jan 31, 2018 | 24.25 | 24.49 | 24.16 | 24.20 | 2,415,717 | +0.27(+1.14%) |
Jan 30, 2018 | 23.82 | 24.06 | 23.36 | 23.93 | 1,328,028 | -0.19(-0.77%) |
Jan 29, 2018 | 24.45 | 24.51 | 24.04 | 24.11 | 1,247,768 | -0.39(-1.58%) |
Jan 26, 2018 | 24.59 | 24.66 | 24.19 | 24.50 | 800,731 | -0.02(-0.09%) |
Jan 25, 2018 | 24.99 | 24.99 | 24.20 | 24.52 | 653,097 | -0.34(-1.39%) |
Jan 24, 2018 | 25.05 | 25.25 | 24.63 | 24.87 | 725,442 | +0.00(+0.00%) |
Jan 23, 2018 | 24.91 | 24.96 | 24.49 | 24.87 | 375,171 | -0.03(-0.12%) |
Jan 22, 2018 | 24.71 | 24.89 | 24.61 | 24.89 | 343,259 | +0.16(+0.64%) |
Jan 19, 2018 | 24.43 | 24.78 | 24.36 | 24.74 | 516,507 | +0.35(+1.44%) |
Jan 18, 2018 | 24.86 | 24.93 | 24.35 | 24.38 | 465,487 | -0.52(-2.08%) |
Jan 17, 2018 | 24.38 | 24.97 | 24.31 | 24.90 | 649,333 | +0.75(+3.12%) |
Jan 16, 2018 | 24.66 | 24.70 | 24.05 | 24.15 | 580,513 | -0.34(-1.41%) |
Jan 12, 2018 | 24.49 | 24.49 | 24.49 | 0 | -0.16(-0.64%) | |
Jan 11, 2018 | 24.32 | 24.68 | 23.97 | 24.65 | 1,517,255 | +0.58(+2.42%) |
Jan 10, 2018 | 24.66 | 24.71 | 24.05 | 24.07 | 651,787 | -0.75(-3.04%) |
Jan 09, 2018 | 24.65 | 25.16 | 24.50 | 24.82 | 836,608 | +0.15(+0.61%) |
Jan 08, 2018 | 24.70 | 24.86 | 24.47 | 24.67 | 335,660 | -0.02(-0.09%) |
Jan 05, 2018 | 24.58 | 24.70 | 24.28 | 24.69 | 370,150 | +0.37(+1.50%) |
Jan 04, 2018 | 24.91 | 24.91 | 24.16 | 24.33 | 667,565 | -0.36(-1.45%) |
Jan 03, 2018 | 23.98 | 24.72 | 23.76 | 24.69 | 1,219,107 | +1.31(+5.62%) |
Jan 02, 2018 | 23.10 | 23.41 | 22.88 | 23.37 | 747,708 | +0.49(+2.13%) |
Dec 29, 2017 | 22.88 | 22.88 | 22.88 | 0 | -0.11(-0.50%) | |
Dec 28, 2017 | 22.88 | 23.02 | 22.72 | 23.00 | 407,269 | +0.18(+0.79%) |
Dec 27, 2017 | 22.90 | 23.12 | 22.73 | 22.82 | 252,271 | +0.01(+0.03%) |
Dec 26, 2017 | 22.63 | 22.98 | 22.63 | 22.81 | 245,368 | +0.16(+0.70%) |
Dec 22, 2017 | 23.04 | 23.04 | 22.58 | 22.65 | 587,199 | -0.29(-1.25%) |
Dec 21, 2017 | 22.79 | 23.10 | 22.76 | 22.94 | 333,853 | +0.21(+0.92%) |
Dec 20, 2017 | 22.85 | 22.92 | 22.65 | 22.73 | 397,771 | +0.09(+0.38%) |
Dec 19, 2017 | 23.08 | 23.17 | 22.63 | 22.65 | 365,744 | -0.47(-2.05%) |
Dec 18, 2017 | 22.80 | 23.16 | 22.59 | 23.12 | 1,143,550 | +0.47(+2.09%) |
Dec 15, 2017 | 22.49 | 22.69 | 22.44 | 22.65 | 1,963,005 | +0.23(+1.02%) |
Dec 14, 2017 | 22.54 | 22.60 | 22.28 | 22.42 | 700,893 | -0.07(-0.32%) |
Dec 13, 2017 | 22.47 | 22.76 | 22.42 | 22.49 | 645,486 | +0.11(+0.51%) |
Dec 12, 2017 | 22.46 | 22.65 | 22.31 | 22.37 | 653,191 | -0.15(-0.67%) |
Dec 11, 2017 | 22.95 | 23.01 | 22.46 | 22.53 | 588,614 | -0.33(-1.44%) |
Dec 08, 2017 | 22.98 | 23.04 | 22.76 | 22.86 | 573,623 | +0.00(+0.00%) |
Dec 07, 2017 | 22.98 | 23.07 | 22.41 | 667,420 | +0.00(+0.00%) | |
Dec 06, 2017 | 22.75 | 23.04 | 22.40 | 22.50 | 861,843 | -0.29(-1.29%) |
Dec 05, 2017 | 23.20 | 23.38 | 22.78 | 22.79 | 827,059 | -0.83(-3.52%) |
Dec 04, 2017 | 24.13 | 24.31 | 23.54 | 23.62 | 810,140 | -0.06(-0.24%) |
Dec 01, 2017 | 23.74 | 23.79 | 23.14 | 23.68 | 700,143 | -0.13(-0.53%) |
Nov 30, 2017 | 24.07 | 24.15 | 23.66 | 23.81 | 761,308 | -0.01(-0.03%) |
Nov 29, 2017 | 23.49 | 23.93 | 23.49 | 23.81 | 666,919 | +0.34(+1.44%) |
Nov 28, 2017 | 23.01 | 23.60 | 23.01 | 23.48 | 724,098 | +0.53(+2.29%) |
Nov 27, 2017 | 23.08 | 23.08 | 22.86 | 22.95 | 522,237 | -0.21(-0.89%) |
Nov 24, 2017 | 23.04 | 23.20 | 22.86 | 23.16 | 332,127 | +0.13(+0.55%) |
Nov 22, 2017 | 23.32 | 23.40 | 22.96 | 23.03 | 679,460 | -0.30(-1.28%) |
Nov 21, 2017 | 22.83 | 23.38 | 22.76 | 23.33 | 913,954 | +0.60(+2.66%) |
Nov 20, 2017 | 22.53 | 22.81 | 22.47 | 22.72 | 482,745 | +0.19(+0.86%) |
Nov 17, 2017 | 22.09 | 22.69 | 22.09 | 22.53 | 513,800 | +0.32(+1.44%) |
Nov 16, 2017 | 22.17 | 22.40 | 22.09 | 22.21 | 499,192 | +0.16(+0.72%) |
Nov 15, 2017 | 22.11 | 22.15 | 21.83 | 22.05 | 794,957 | -0.21(-0.93%) |
Nov 14, 2017 | 21.85 | 22.28 | 21.77 | 22.26 | 891,906 | +0.25(+1.12%) |
Nov 13, 2017 | 21.83 | 22.12 | 21.77 | 22.01 | 782,353 | +0.08(+0.36%) |
Nov 10, 2017 | 21.93 | 22.13 | 21.91 | 21.93 | 349,229 | -0.07(-0.30%) |
Nov 09, 2017 | 21.77 | 22.16 | 21.70 | 22.00 | 656,210 | -0.01(-0.03%) |
Nov 08, 2017 | 21.51 | 22.19 | 21.30 | 22.01 | 879,504 | +0.48(+2.22%) |
Nov 07, 2017 | 21.86 | 21.99 | 21.49 | 21.53 | 829,964 | -0.29(-1.34%) |
Nov 06, 2017 | 21.87 | 22.05 | 21.62 | 21.82 | 771,846 | -0.05(-0.21%) |
Nov 03, 2017 | 21.54 | 22.37 | 21.54 | 21.87 | 1,519,759 | +0.22(+1.04%) |
Nov 02, 2017 | 24.70 | 24.70 | 21.57 | 21.64 | 2,686,764 | -2.96(-12.01%) |