Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.11 | 22.20 | 21.78 | 22.13 | 368,000 | +0.14(+0.64%) |
Dec 28, 2018 | 22.00 | 22.20 | 21.77 | 21.99 | 491,700 | +0.02(+0.09%) |
Dec 27, 2018 | 21.77 | 21.98 | 21.47 | 21.97 | 693,960 | -0.02(-0.09%) |
Dec 26, 2018 | 21.46 | 21.99 | 21.15 | 21.99 | 534,274 | +0.86(+4.07%) |
Dec 24, 2018 | 21.39 | 21.57 | 20.95 | 21.13 | 327,760 | -0.44(-2.04%) |
Dec 21, 2018 | 22.00 | 22.19 | 21.55 | 21.57 | 1,022,500 | +0.43(+2.03%) |
Dec 20, 2018 | 21.57 | 21.60 | 21.04 | 21.14 | 617,614 | -0.13(-0.61%) |
Dec 19, 2018 | 22.13 | 22.29 | 21.14 | 21.27 | 613,018 | -0.69(-3.14%) |
Dec 18, 2018 | 22.01 | 22.16 | 21.81 | 21.96 | 700,925 | +0.11(+0.50%) |
Dec 17, 2018 | 21.95 | 22.31 | 21.73 | 21.85 | 1,180,440 | +0.74(+3.50%) |
Dec 14, 2018 | 21.00 | 21.59 | 20.95 | 21.11 | 414,402 | -0.21(-0.98%) |
Dec 13, 2018 | 21.47 | 21.52 | 21.01 | 21.32 | 803,887 | -0.40(-1.84%) |
Dec 12, 2018 | 22.02 | 22.27 | 21.70 | 21.72 | 548,077 | +0.39(+1.83%) |
Dec 11, 2018 | 21.41 | 21.76 | 21.27 | 21.33 | 780,704 | -0.10(-0.47%) |
Dec 10, 2018 | 20.58 | 21.47 | 20.52 | 21.43 | 1,667,324 | +0.38(+1.80%) |
Dec 07, 2018 | 21.70 | 21.92 | 20.76 | 21.05 | 1,584,575 | -0.53(-2.45%) |
Dec 06, 2018 | 21.48 | 21.97 | 21.23 | 21.58 | 1,941,728 | -0.57(-2.57%) |
Dec 04, 2018 | 22.75 | 22.86 | 21.99 | 22.15 | 1,213,493 | -0.47(-2.08%) |
Dec 03, 2018 | 23.24 | 23.36 | 22.48 | 22.62 | 745,443 | +0.18(+0.80%) |
Nov 30, 2018 | 22.39 | 22.70 | 22.32 | 22.44 | 819,500 | -0.10(-0.44%) |
Nov 29, 2018 | 23.01 | 23.08 | 22.50 | 22.54 | 905,980 | -0.06(-0.27%) |
Nov 28, 2018 | 22.35 | 22.61 | 21.49 | 22.60 | 1,073,504 | +0.62(+2.82%) |
Nov 27, 2018 | 21.93 | 22.25 | 21.62 | 21.98 | 1,266,966 | +0.50(+2.33%) |
Nov 26, 2018 | 21.75 | 22.00 | 21.38 | 21.48 | 486,878 | -0.13(-0.60%) |
Nov 23, 2018 | 22.22 | 22.25 | 21.58 | 21.61 | 644,415 | -0.03(-0.14%) |
Nov 21, 2018 | 21.64 | 21.64 | 21.64 | 0 | +0.53(+2.51%) | |
Nov 20, 2018 | 20.96 | 21.33 | 20.83 | 21.11 | 518,031 | -0.24(-1.12%) |
Nov 19, 2018 | 21.41 | 21.51 | 21.28 | 21.35 | 477,753 | -0.33(-1.52%) |
Nov 16, 2018 | 21.54 | 21.92 | 21.29 | 21.68 | 820,601 | -0.18(-0.82%) |
Nov 15, 2018 | 21.32 | 21.94 | 21.11 | 21.86 | 465,457 | +0.42(+1.96%) |
Nov 14, 2018 | 21.58 | 21.82 | 21.24 | 21.44 | 1,154,432 | +0.27(+1.27%) |
Nov 13, 2018 | 21.31 | 21.58 | 20.76 | 21.17 | 1,437,717 | -0.41(-1.90%) |
Nov 12, 2018 | 21.69 | 21.86 | 21.45 | 21.58 | 815,411 | -0.29(-1.33%) |
Nov 09, 2018 | 21.94 | 21.94 | 21.37 | 21.87 | 952,966 | -0.05(-0.23%) |
Nov 08, 2018 | 22.85 | 22.97 | 21.78 | 21.92 | 950,934 | -1.11(-4.82%) |
Nov 07, 2018 | 23.03 | 23.13 | 22.75 | 23.03 | 866,219 | -0.15(-0.65%) |
Nov 06, 2018 | 23.32 | 23.34 | 22.84 | 23.18 | 2,020,746 | -0.07(-0.30%) |
Nov 05, 2018 | 23.60 | 23.60 | 22.96 | 23.25 | 1,098,692 | +0.22(+0.95%) |
Nov 02, 2018 | 23.27 | 23.53 | 22.94 | 23.03 | 722,953 | -0.10(-0.43%) |
Nov 01, 2018 | 22.69 | 23.17 | 22.51 | 23.13 | 940,238 | +0.87(+3.91%) |
Oct 31, 2018 | 22.33 | 22.68 | 22.03 | 22.26 | 1,668,213 | +0.39(+1.78%) |
Oct 30, 2018 | 21.25 | 22.23 | 21.18 | 21.87 | 1,754,630 | +0.95(+4.54%) |
Oct 29, 2018 | 22.02 | 22.16 | 20.76 | 20.92 | 2,154,711 | -0.41(-1.92%) |
Oct 26, 2018 | 20.10 | 21.60 | 20.08 | 21.33 | 1,610,587 | +1.02(+5.02%) |
Oct 25, 2018 | 19.34 | 20.43 | 19.19 | 20.31 | 1,880,851 | +1.18(+6.17%) |
Oct 24, 2018 | 20.02 | 20.02 | 19.13 | 19.13 | 723,528 | -0.80(-4.01%) |
Oct 23, 2018 | 19.73 | 20.09 | 19.52 | 19.93 | 737,911 | -0.12(-0.60%) |
Oct 22, 2018 | 20.35 | 20.35 | 19.86 | 20.05 | 999,991 | +0.06(+0.30%) |
Oct 19, 2018 | 20.10 | 20.16 | 19.53 | 19.99 | 1,351,761 | -0.23(-1.14%) |
Oct 18, 2018 | 20.23 | 20.41 | 19.79 | 20.22 | 843,549 | -0.07(-0.34%) |
Oct 17, 2018 | 20.00 | 20.69 | 19.90 | 20.29 | 713,083 | +0.05(+0.25%) |
Oct 16, 2018 | 19.76 | 20.27 | 19.57 | 20.24 | 566,179 | +0.77(+3.95%) |
Oct 15, 2018 | 19.44 | 19.83 | 19.35 | 19.47 | 647,570 | +0.27(+1.41%) |
Oct 12, 2018 | 19.71 | 19.72 | 18.82 | 19.20 | 1,113,844 | -0.12(-0.62%) |
Oct 11, 2018 | 20.32 | 20.32 | 19.32 | 19.32 | 1,373,484 | -0.75(-3.74%) |
Oct 10, 2018 | 19.94 | 20.16 | 19.65 | 20.07 | 828,224 | -0.11(-0.54%) |
Oct 09, 2018 | 20.37 | 20.41 | 19.92 | 20.18 | 1,109,384 | -0.19(-0.93%) |
Oct 08, 2018 | 21.57 | 21.58 | 20.20 | 20.37 | 1,964,509 | +0.48(+2.41%) |
Oct 05, 2018 | 20.32 | 20.33 | 19.69 | 19.89 | 667,326 | -0.28(-1.39%) |
Oct 04, 2018 | 20.64 | 20.69 | 19.86 | 20.17 | 1,017,249 | -0.58(-2.79%) |
Oct 03, 2018 | 21.16 | 21.22 | 20.72 | 20.75 | 2,031,409 | +0.78(+3.90%) |
Oct 02, 2018 | 19.62 | 20.00 | 19.42 | 19.97 | 823,186 | +0.79(+4.12%) |
Oct 01, 2018 | 19.58 | 19.64 | 19.05 | 19.18 | 555,144 | -0.40(-2.04%) |
Sep 28, 2018 | 19.65 | 19.88 | 19.50 | 19.58 | 1,086,031 | -0.18(-0.91%) |
Sep 27, 2018 | 19.55 | 20.04 | 19.50 | 19.76 | 864,363 | +0.39(+2.01%) |
Sep 26, 2018 | 19.42 | 19.57 | 19.19 | 19.37 | 1,379,661 | +0.54(+2.87%) |
Sep 25, 2018 | 18.47 | 18.89 | 18.40 | 18.83 | 817,642 | +0.23(+1.23%) |
Sep 24, 2018 | 19.03 | 19.04 | 18.56 | 18.60 | 611,617 | -0.32(-1.69%) |
Sep 21, 2018 | 18.76 | 19.23 | 18.71 | 18.92 | 412,935 | +0.20(+1.07%) |
Sep 20, 2018 | 18.99 | 19.00 | 18.62 | 18.72 | 486,176 | -0.10(-0.53%) |
Sep 19, 2018 | 18.87 | 19.08 | 18.66 | 18.82 | 453,686 | -0.05(-0.26%) |
Sep 18, 2018 | 18.57 | 19.00 | 18.45 | 18.87 | 380,349 | +0.27(+1.45%) |
Sep 17, 2018 | 18.39 | 18.70 | 18.37 | 18.60 | 340,060 | +0.21(+1.14%) |
Sep 14, 2018 | 18.40 | 18.58 | 18.18 | 18.39 | 775,317 | +0.19(+1.04%) |
Sep 13, 2018 | 18.42 | 18.53 | 17.97 | 18.20 | 1,221,448 | -0.44(-2.36%) |
Sep 12, 2018 | 19.36 | 19.36 | 18.61 | 18.64 | 1,198,880 | -0.52(-2.71%) |
Sep 11, 2018 | 19.33 | 19.48 | 18.93 | 19.16 | 861,122 | -0.25(-1.29%) |
Sep 10, 2018 | 19.30 | 19.55 | 19.05 | 19.41 | 696,424 | +0.18(+0.94%) |
Sep 07, 2018 | 19.22 | 19.46 | 19.02 | 19.23 | 286,602 | +0.05(+0.26%) |
Sep 06, 2018 | 18.98 | 19.22 | 18.77 | 19.18 | 763,927 | +0.24(+1.27%) |
Sep 05, 2018 | 18.92 | 19.03 | 18.75 | 18.94 | 881,034 | -0.07(-0.37%) |
Sep 04, 2018 | 18.61 | 19.13 | 18.59 | 19.01 | 735,775 | -0.16(-0.83%) |
Aug 31, 2018 | 19.17 | 19.17 | 19.17 | 0 | +0.28(+1.48%) | |
Aug 30, 2018 | 18.99 | 19.05 | 18.78 | 18.89 | 978,744 | -0.27(-1.41%) |
Aug 29, 2018 | 19.17 | 19.23 | 19.02 | 19.16 | 792,689 | -0.03(-0.16%) |
Aug 28, 2018 | 19.51 | 19.53 | 19.10 | 19.19 | 707,327 | -0.29(-1.49%) |
Aug 27, 2018 | 19.26 | 19.59 | 19.18 | 19.48 | 772,156 | +0.39(+2.04%) |
Aug 24, 2018 | 19.38 | 19.39 | 18.91 | 19.09 | 856,803 | +0.24(+1.27%) |
Aug 23, 2018 | 19.44 | 19.51 | 18.73 | 18.85 | 1,437,966 | -0.70(-3.58%) |
Aug 22, 2018 | 19.35 | 19.55 | 19.22 | 19.55 | 903,032 | +0.12(+0.62%) |
Aug 21, 2018 | 19.62 | 19.79 | 19.35 | 19.43 | 965,346 | -0.26(-1.32%) |
Aug 20, 2018 | 19.58 | 20.13 | 19.35 | 19.69 | 1,049,485 | +0.03(+0.15%) |
Aug 17, 2018 | 19.21 | 19.70 | 19.02 | 19.66 | 998,152 | +0.30(+1.55%) |
Aug 16, 2018 | 19.41 | 19.75 | 19.15 | 19.36 | 1,889,595 | +0.73(+3.91%) |
Aug 15, 2018 | 18.99 | 18.99 | 18.55 | 18.63 | 985,013 | -0.48(-2.51%) |
Aug 14, 2018 | 18.68 | 19.23 | 18.64 | 19.11 | 1,221,958 | +0.48(+2.57%) |
Aug 13, 2018 | 18.73 | 18.77 | 18.27 | 18.63 | 1,076,952 | -0.21(-1.11%) |
Aug 10, 2018 | 19.25 | 19.26 | 18.78 | 18.84 | 1,225,292 | -0.44(-2.28%) |
Aug 09, 2018 | 19.07 | 19.29 | 18.78 | 19.28 | 1,761,677 | -0.08(-0.41%) |
Aug 08, 2018 | 20.22 | 20.23 | 19.31 | 19.36 | 1,514,447 | -0.57(-2.86%) |
Aug 07, 2018 | 19.94 | 20.48 | 19.72 | 19.93 | 1,517,018 | +0.00(+0.00%) |
Aug 06, 2018 | 20.23 | 20.27 | 19.87 | 19.93 | 781,120 | -0.23(-1.14%) |
Aug 03, 2018 | 20.15 | 20.30 | 19.84 | 20.16 | 982,836 | +0.12(+0.60%) |
Aug 02, 2018 | 20.17 | 20.20 | 20.00 | 20.04 | 1,435,453 | -0.28(-1.38%) |
Aug 01, 2018 | 20.41 | 20.92 | 20.31 | 20.32 | 1,185,563 | -0.11(-0.54%) |
Jul 31, 2018 | 20.23 | 21.13 | 20.03 | 20.43 | 1,902,305 | -0.05(-0.24%) |
Jul 30, 2018 | 20.83 | 20.87 | 20.31 | 20.48 | 1,393,872 | -0.39(-1.87%) |
Jul 27, 2018 | 20.98 | 21.21 | 20.87 | 20.87 | 471,797 | -0.01(-0.05%) |
Jul 26, 2018 | 21.33 | 21.36 | 20.87 | 20.88 | 1,314,222 | -0.60(-2.79%) |
Jul 25, 2018 | 21.58 | 21.60 | 21.15 | 21.48 | 1,043,055 | +0.11(+0.51%) |
Jul 24, 2018 | 21.54 | 21.72 | 21.34 | 21.37 | 1,153,363 | +0.01(+0.05%) |
Jul 23, 2018 | 21.85 | 21.92 | 21.34 | 21.36 | 1,199,967 | -0.41(-1.88%) |
Jul 20, 2018 | 22.24 | 22.24 | 21.51 | 21.77 | 1,357,629 | +0.07(+0.32%) |
Jul 19, 2018 | 21.85 | 21.85 | 21.35 | 21.70 | 1,539,946 | -0.40(-1.81%) |
Jul 18, 2018 | 22.73 | 22.73 | 22.08 | 22.10 | 1,632,707 | -0.18(-0.81%) |
Jul 17, 2018 | 22.07 | 22.42 | 21.76 | 22.28 | 2,071,581 | +0.55(+2.53%) |
Jul 16, 2018 | 22.06 | 22.46 | 21.66 | 21.73 | 2,187,882 | +0.25(+1.16%) |
Jul 13, 2018 | 22.45 | 22.46 | 21.07 | 21.48 | 3,062,783 | -0.78(-3.50%) |
Jul 12, 2018 | 22.35 | 22.73 | 22.05 | 22.26 | 1,936,931 | +0.09(+0.41%) |
Jul 11, 2018 | 22.98 | 23.11 | 22.05 | 22.17 | 2,043,322 | -1.52(-6.41%) |
Jul 10, 2018 | 23.98 | 24.00 | 23.27 | 23.68 | 1,861,527 | +0.32(+1.37%) |
Jul 09, 2018 | 23.66 | 24.70 | 23.29 | 23.37 | 1,862,857 | -0.05(-0.21%) |
Jul 06, 2018 | 22.32 | 23.50 | 21.92 | 23.42 | 2,348,710 | -0.06(-0.26%) |
Jul 05, 2018 | 25.36 | 25.58 | 22.96 | 23.48 | 6,386,634 | -2.71(-10.34%) |
Jul 03, 2018 | 26.18 | 26.18 | 26.18 | 0 | +1.23(+4.92%) | |
Jul 02, 2018 | 24.48 | 25.00 | 24.15 | 24.95 | 1,529,455 | +0.08(+0.32%) |
Jun 29, 2018 | 25.32 | 25.44 | 24.52 | 24.87 | 1,505,023 | -0.44(-1.74%) |
Jun 28, 2018 | 24.91 | 25.51 | 24.54 | 25.31 | 831,496 | +0.93(+3.81%) |
Jun 27, 2018 | 25.17 | 25.28 | 24.19 | 24.38 | 697,412 | -0.66(-2.63%) |
Jun 26, 2018 | 25.29 | 25.40 | 24.98 | 25.04 | 696,357 | -0.26(-1.03%) |
Jun 25, 2018 | 25.95 | 25.99 | 25.08 | 25.30 | 783,886 | -0.27(-1.05%) |
Jun 22, 2018 | 25.53 | 25.68 | 24.96 | 25.57 | 483,617 | +0.14(+0.55%) |
Jun 21, 2018 | 25.94 | 26.00 | 25.18 | 25.43 | 593,106 | -0.21(-0.82%) |
Jun 20, 2018 | 25.45 | 26.01 | 25.01 | 25.64 | 884,118 | +0.12(+0.47%) |
Jun 19, 2018 | 25.92 | 26.02 | 25.45 | 25.52 | 887,283 | -0.40(-1.54%) |
Jun 18, 2018 | 25.63 | 25.99 | 25.32 | 25.92 | 477,343 | +0.29(+1.13%) |
Jun 15, 2018 | 25.93 | 25.48 | 25.63 | 799,354 | -0.30(-1.15%) | |
Jun 14, 2018 | 26.63 | 26.63 | 25.63 | 25.93 | 1,119,062 | -0.49(-1.85%) |
Jun 13, 2018 | 26.30 | 26.84 | 25.91 | 26.42 | 1,183,727 | +0.10(+0.38%) |
Jun 12, 2018 | 24.88 | 27.65 | 24.80 | 26.32 | 2,793,502 | +1.47(+5.90%) |
Jun 11, 2018 | 24.62 | 25.27 | 24.62 | 24.85 | 756,996 | +0.38(+1.55%) |
Jun 08, 2018 | 24.45 | 24.50 | 23.63 | 24.47 | 941,394 | +0.56(+2.34%) |
Jun 07, 2018 | 24.40 | 24.44 | 23.07 | 23.91 | 1,317,411 | -0.10(-0.42%) |
Jun 06, 2018 | 24.26 | 24.01 | 1,229,019 | +0.83(+3.57%) | ||
Jun 05, 2018 | 23.94 | 23.99 | 23.18 | 23.19 | 772,504 | -0.93(-3.85%) |
Jun 04, 2018 | 24.20 | 24.42 | 24.04 | 24.11 | 982,258 | +0.00(+0.00%) |
Jun 01, 2018 | 24.07 | 24.44 | 23.61 | 24.11 | 846,631 | +0.10(+0.42%) |
May 31, 2018 | 24.12 | 24.17 | 23.79 | 24.01 | 624,916 | +0.05(+0.21%) |
May 30, 2018 | 23.72 | 24.07 | 22.82 | 23.96 | 1,581,817 | +0.35(+1.48%) |
May 29, 2018 | 24.39 | 24.78 | 23.51 | 23.62 | 1,304,125 | -1.73(-6.81%) |
May 25, 2018 | 25.34 | 25.34 | 25.34 | 0 | +0.38(+1.52%) | |
May 24, 2018 | 25.16 | 25.27 | 24.66 | 24.96 | 434,438 | -0.27(-1.07%) |
May 23, 2018 | 25.42 | 25.43 | 24.97 | 25.23 | 732,577 | +0.45(+1.81%) |
May 22, 2018 | 24.55 | 24.93 | 24.21 | 24.78 | 906,535 | +0.26(+1.06%) |
May 21, 2018 | 25.22 | 25.29 | 24.36 | 24.52 | 729,685 | +0.25(+1.03%) |
May 18, 2018 | 24.03 | 24.36 | 23.88 | 24.27 | 886,504 | -0.32(-1.30%) |
May 17, 2018 | 25.00 | 25.06 | 24.34 | 24.59 | 1,126,179 | -0.52(-2.07%) |
May 16, 2018 | 25.27 | 25.49 | 25.02 | 25.11 | 545,033 | +0.07(+0.28%) |
May 15, 2018 | 23.76 | 25.27 | 23.76 | 25.04 | 1,064,419 | +0.55(+2.24%) |
May 14, 2018 | 24.85 | 25.00 | 23.71 | 24.49 | 1,314,853 | -0.32(-1.29%) |
May 11, 2018 | 24.95 | 25.56 | 24.73 | 24.81 | 673,768 | -0.31(-1.23%) |
May 10, 2018 | 25.58 | 26.64 | 24.37 | 25.12 | 4,720,095 | -0.32(-1.26%) |
May 09, 2018 | 24.60 | 25.49 | 24.60 | 25.44 | 1,384,371 | +0.49(+1.96%) |
May 08, 2018 | 24.70 | 24.98 | 24.61 | 24.95 | 1,217,410 | +0.25(+1.01%) |
May 07, 2018 | 24.71 | 25.01 | 24.60 | 24.70 | 763,734 | -0.23(-0.92%) |
May 04, 2018 | 24.65 | 25.01 | 24.60 | 24.93 | 1,369,328 | +0.01(+0.04%) |
May 03, 2018 | 24.89 | 25.03 | 24.62 | 24.92 | 1,399,333 | +0.24(+0.97%) |
May 02, 2018 | 24.83 | 25.02 | 24.59 | 24.68 | 910,311 | -0.54(-2.14%) |
May 01, 2018 | 25.20 | 25.37 | 24.83 | 25.22 | 532,992 | +0.05(+0.20%) |
Apr 30, 2018 | 25.80 | 25.99 | 24.84 | 25.17 | 1,415,810 | -0.73(-2.81%) |
Apr 27, 2018 | 26.35 | 26.55 | 25.08 | 25.90 | 1,624,762 | -0.58(-2.19%) |
Apr 26, 2018 | 26.28 | 26.57 | 26.07 | 26.48 | 609,434 | +0.12(+0.45%) |
Apr 25, 2018 | 26.55 | 26.68 | 26.01 | 26.36 | 1,044,695 | -0.57(-2.12%) |
Apr 24, 2018 | 27.32 | 27.48 | 26.40 | 26.93 | 746,045 | -0.37(-1.35%) |
Apr 23, 2018 | 27.14 | 27.60 | 27.08 | 27.30 | 785,703 | -0.06(-0.22%) |
Apr 20, 2018 | 28.13 | 28.19 | 27.24 | 27.36 | 1,058,144 | +0.71(+2.65%) |
Apr 19, 2018 | 26.56 | 26.84 | 26.29 | 26.65 | 712,764 | -0.24(-0.89%) |
Apr 18, 2018 | 26.93 | 27.20 | 26.59 | 26.89 | 671,616 | +0.02(+0.07%) |
Apr 17, 2018 | 26.68 | 27.11 | 26.49 | 26.87 | 820,069 | +0.50(+1.89%) |
Apr 16, 2018 | 27.15 | 27.15 | 26.32 | 26.37 | 615,945 | -0.42(-1.56%) |
Apr 13, 2018 | 27.30 | 27.30 | 26.47 | 26.79 | 783,487 | -0.15(-0.55%) |
Apr 12, 2018 | 27.54 | 27.87 | 26.76 | 26.94 | 1,448,750 | -0.42(-1.53%) |
Apr 11, 2018 | 27.13 | 27.86 | 26.90 | 27.36 | 1,825,018 | +1.31(+5.04%) |
Apr 10, 2018 | 24.52 | 26.06 | 24.29 | 26.05 | 2,381,268 | +1.55(+6.34%) |
Apr 09, 2018 | 25.36 | 25.42 | 24.45 | 24.49 | 704,113 | -1.04(-4.05%) |
Apr 06, 2018 | 25.68 | 25.99 | 25.20 | 25.53 | 879,037 | -0.45(-1.72%) |
Apr 05, 2018 | 25.67 | 26.15 | 25.60 | 25.98 | 871,567 | +0.62(+2.43%) |
Apr 04, 2018 | 25.20 | 25.40 | 24.81 | 25.36 | 781,378 | -0.40(-1.55%) |
Apr 03, 2018 | 25.67 | 26.06 | 25.44 | 25.76 | 604,340 | +0.27(+1.05%) |
Apr 02, 2018 | 25.80 | 26.01 | 25.32 | 25.49 | 494,770 | -0.39(-1.50%) |
Mar 29, 2018 | 25.88 | 25.88 | 25.88 | 0 | +0.56(+2.20%) | |
Mar 28, 2018 | 25.44 | 25.56 | 25.06 | 25.32 | 878,162 | -0.09(-0.35%) |
Mar 27, 2018 | 25.63 | 26.10 | 25.30 | 25.41 | 856,738 | -0.23(-0.89%) |
Mar 26, 2018 | 25.73 | 25.81 | 25.33 | 25.64 | 837,341 | +0.25(+0.98%) |
Mar 23, 2018 | 25.45 | 25.60 | 25.07 | 25.39 | 1,048,373 | -0.05(-0.20%) |
Mar 22, 2018 | 25.71 | 25.98 | 25.39 | 25.44 | 1,293,512 | -0.46(-1.77%) |
Mar 21, 2018 | 26.10 | 26.11 | 25.56 | 25.90 | 1,328,708 | +1.28(+5.22%) |
Mar 20, 2018 | 24.77 | 24.97 | 24.44 | 24.61 | 1,087,927 | -0.25(-1.00%) |
Mar 19, 2018 | 25.06 | 25.29 | 24.70 | 24.86 | 575,211 | -0.38(-1.52%) |
Mar 16, 2018 | 25.11 | 25.33 | 25.08 | 25.25 | 686,429 | +0.03(+0.12%) |
Mar 15, 2018 | 25.61 | 25.67 | 24.98 | 25.22 | 756,005 | -0.53(-2.05%) |
Mar 14, 2018 | 26.50 | 26.67 | 25.71 | 25.74 | 716,750 | -0.66(-2.49%) |
Mar 13, 2018 | 26.80 | 27.28 | 25.76 | 26.40 | 2,290,275 | -0.29(-1.08%) |
Mar 12, 2018 | 27.15 | 27.34 | 26.55 | 26.69 | 1,015,609 | -0.34(-1.25%) |
Mar 09, 2018 | 26.13 | 27.23 | 26.07 | 27.03 | 1,676,239 | +1.70(+6.71%) |
Mar 08, 2018 | 25.48 | 25.61 | 24.29 | 25.33 | 2,140,930 | -0.77(-2.93%) |
Mar 07, 2018 | 26.24 | 25.73 | 26.09 | 831,785 | +0.01(+0.04%) | |
Mar 06, 2018 | 26.37 | 26.40 | 26.04 | 26.08 | 723,423 | -0.31(-1.17%) |
Mar 05, 2018 | 26.05 | 26.51 | 25.95 | 26.39 | 470,054 | +0.17(+0.64%) |
Mar 02, 2018 | 26.33 | 26.69 | 25.79 | 26.22 | 1,062,187 | -0.19(-0.72%) |
Mar 01, 2018 | 26.75 | 26.97 | 26.21 | 26.41 | 739,644 | -0.16(-0.60%) |
Feb 28, 2018 | 27.59 | 27.59 | 26.20 | 26.57 | 1,330,771 | -1.20(-4.33%) |
Feb 27, 2018 | 28.05 | 28.14 | 27.65 | 27.77 | 689,755 | -0.02(-0.07%) |
Feb 26, 2018 | 28.37 | 28.39 | 27.55 | 27.79 | 815,289 | +0.12(+0.43%) |
Feb 23, 2018 | 27.53 | 27.68 | 27.32 | 27.67 | 565,822 | +0.43(+1.57%) |
Feb 22, 2018 | 27.21 | 27.24 | 796,448 | -0.10(-0.36%) | ||
Feb 21, 2018 | 27.43 | 27.90 | 27.26 | 27.34 | 879,942 | -0.10(-0.36%) |
Feb 20, 2018 | 27.16 | 27.58 | 27.14 | 27.44 | 764,861 | +0.35(+1.28%) |
Feb 16, 2018 | 27.10 | 27.10 | 27.10 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 26.94 | 27.17 | 26.77 | 27.10 | 1,196,011 | +0.14(+0.52%) |
Feb 14, 2018 | 26.60 | 27.08 | 26.35 | 26.96 | 878,895 | +0.16(+0.59%) |
Feb 13, 2018 | 26.86 | 26.80 | 678,522 | +0.13(+0.48%) | ||
Feb 12, 2018 | 26.46 | 26.87 | 26.14 | 26.67 | 669,885 | +0.50(+1.90%) |
Feb 09, 2018 | 26.00 | 26.35 | 25.11 | 26.17 | 1,572,394 | +0.43(+1.66%) |
Feb 08, 2018 | 26.92 | 26.92 | 25.73 | 25.74 | 1,574,119 | -0.34(-1.30%) |
Feb 07, 2018 | 26.77 | 26.81 | 26.01 | 26.08 | 937,032 | -0.88(-3.25%) |
Feb 06, 2018 | 25.76 | 27.11 | 25.65 | 26.96 | 2,665,424 | +1.50(+5.90%) |
Feb 05, 2018 | 26.10 | 26.11 | 25.21 | 25.46 | 896,334 | -0.88(-3.32%) |
Feb 02, 2018 | 26.37 | 26.65 | 25.71 | 26.33 | 1,965,095 | +0.80(+3.12%) |
Feb 01, 2018 | 25.35 | 25.75 | 25.24 | 25.53 | 1,172,839 | +0.43(+1.70%) |
Jan 31, 2018 | 25.40 | 25.59 | 24.86 | 25.11 | 1,701,140 | -0.18(-0.71%) |
Jan 30, 2018 | 25.07 | 25.41 | 24.85 | 25.29 | 1,088,883 | -0.01(-0.04%) |
Jan 29, 2018 | 25.01 | 25.34 | 24.93 | 25.30 | 1,295,517 | -0.06(-0.24%) |
Jan 26, 2018 | 25.14 | 25.41 | 24.79 | 25.36 | 1,599,311 | +0.34(+1.35%) |
Jan 25, 2018 | 24.91 | 25.35 | 24.58 | 25.02 | 871,048 | +0.12(+0.48%) |
Jan 24, 2018 | 24.58 | 25.18 | 24.20 | 24.90 | 1,337,327 | +0.90(+3.77%) |
Jan 23, 2018 | 23.92 | 24.20 | 23.76 | 23.99 | 1,585,112 | -0.34(-1.39%) |
Jan 22, 2018 | 24.41 | 24.52 | 24.25 | 24.33 | 713,127 | -0.21(-0.85%) |
Jan 19, 2018 | 24.55 | 24.66 | 24.32 | 24.54 | 1,721,438 | +0.18(+0.73%) |
Jan 18, 2018 | 24.61 | 24.70 | 24.05 | 24.36 | 1,750,347 | -0.19(-0.77%) |
Jan 17, 2018 | 24.44 | 24.71 | 23.41 | 24.55 | 2,083,112 | -0.09(-0.36%) |
Jan 16, 2018 | 24.95 | 25.03 | 24.39 | 24.64 | 1,509,782 | -0.57(-2.25%) |
Jan 12, 2018 | 25.21 | 25.21 | 25.21 | 0 | -0.18(-0.71%) | |
Jan 11, 2018 | 25.10 | 25.40 | 25.05 | 25.39 | 1,448,578 | +0.30(+1.19%) |
Jan 10, 2018 | 25.11 | 25.35 | 24.84 | 25.09 | 1,429,951 | +0.25(+1.00%) |
Jan 09, 2018 | 25.43 | 25.46 | 24.71 | 24.84 | 1,642,764 | -0.47(-1.85%) |
Jan 08, 2018 | 25.61 | 25.67 | 25.20 | 25.31 | 1,845,698 | -0.31(-1.20%) |
Jan 05, 2018 | 26.79 | 26.90 | 24.86 | 25.61 | 5,304,638 | -1.12(-4.20%) |
Jan 04, 2018 | 26.83 | 27.29 | 26.60 | 26.74 | 3,448,147 | +0.64(+2.44%) |
Jan 03, 2018 | 25.70 | 26.46 | 25.60 | 26.10 | 3,484,254 | +1.01(+4.04%) |