Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.61 | 16.07 | 15.41 | 15.94 | 413,950 | +0.45(+2.93%) |
Dec 28, 2018 | 15.19 | 15.79 | 15.12 | 15.48 | 611,472 | +0.33(+2.15%) |
Dec 27, 2018 | 15.37 | 15.50 | 14.60 | 15.16 | 646,341 | -0.65(-4.12%) |
Dec 26, 2018 | 15.02 | 15.82 | 14.53 | 15.81 | 418,948 | +0.90(+6.07%) |
Dec 24, 2018 | 15.46 | 15.48 | 14.87 | 14.90 | 385,135 | -0.80(-5.10%) |
Dec 21, 2018 | 15.80 | 16.07 | 15.36 | 15.70 | 992,526 | -0.13(-0.80%) |
Dec 20, 2018 | 15.79 | 16.50 | 15.77 | 15.83 | 589,174 | -0.17(-1.07%) |
Dec 19, 2018 | 15.08 | 16.47 | 15.08 | 16.00 | 1,084,319 | +1.02(+6.79%) |
Dec 18, 2018 | 15.61 | 15.68 | 14.92 | 14.99 | 818,504 | -0.64(-4.07%) |
Dec 17, 2018 | 16.11 | 16.22 | 15.58 | 15.62 | 674,503 | -0.55(-3.38%) |
Dec 14, 2018 | 16.67 | 17.09 | 16.11 | 16.17 | 780,835 | -0.72(-4.25%) |
Dec 13, 2018 | 16.77 | 17.24 | 16.57 | 16.89 | 551,347 | +0.10(+0.62%) |
Dec 12, 2018 | 17.42 | 17.60 | 16.77 | 16.78 | 526,779 | -0.36(-2.09%) |
Dec 11, 2018 | 17.46 | 17.70 | 17.01 | 17.14 | 586,565 | +0.07(+0.44%) |
Dec 10, 2018 | 17.28 | 17.50 | 16.91 | 17.06 | 429,950 | -0.50(-2.85%) |
Dec 07, 2018 | 18.31 | 18.66 | 17.50 | 17.57 | 597,495 | -0.19(-1.09%) |
Dec 06, 2018 | 17.92 | 17.95 | 17.51 | 17.76 | 498,036 | -0.64(-3.49%) |
Dec 04, 2018 | 18.99 | 19.11 | 18.28 | 18.40 | 536,649 | -0.58(-3.03%) |
Dec 03, 2018 | 19.34 | 19.76 | 18.78 | 18.98 | 662,397 | +0.37(+2.01%) |
Nov 30, 2018 | 18.80 | 18.86 | 18.37 | 18.61 | 956,420 | -0.37(-1.93%) |
Nov 29, 2018 | 18.51 | 19.28 | 18.49 | 18.97 | 489,189 | +0.63(+3.42%) |
Nov 28, 2018 | 18.17 | 18.48 | 18.11 | 18.34 | 464,077 | +0.13(+0.69%) |
Nov 27, 2018 | 18.22 | 18.47 | 17.99 | 18.22 | 420,732 | -0.01(-0.08%) |
Nov 26, 2018 | 18.61 | 18.76 | 18.19 | 18.23 | 621,814 | +0.00(+0.00%) |
Nov 23, 2018 | 18.66 | 18.74 | 18.20 | 18.23 | 388,206 | -0.49(-2.61%) |
Nov 21, 2018 | 18.72 | 18.72 | 18.72 | 0 | +0.83(+4.64%) | |
Nov 20, 2018 | 18.49 | 18.58 | 17.82 | 17.89 | 505,308 | -1.00(-5.29%) |
Nov 19, 2018 | 18.51 | 19.00 | 18.38 | 18.89 | 524,241 | +0.24(+1.31%) |
Nov 16, 2018 | 18.77 | 18.94 | 18.25 | 18.65 | 505,910 | +0.07(+0.40%) |
Nov 15, 2018 | 18.07 | 18.90 | 18.07 | 18.57 | 625,010 | +0.45(+2.49%) |
Nov 14, 2018 | 17.66 | 18.36 | 17.63 | 18.12 | 582,014 | +0.73(+4.22%) |
Nov 13, 2018 | 17.42 | 17.70 | 17.09 | 17.39 | 730,362 | -0.04(-0.25%) |
Nov 12, 2018 | 17.88 | 18.05 | 17.43 | 17.43 | 492,713 | -0.33(-1.84%) |
Nov 09, 2018 | 18.04 | 18.04 | 17.44 | 17.76 | 886,423 | -0.52(-2.84%) |
Nov 08, 2018 | 18.91 | 18.95 | 17.98 | 18.28 | 452,084 | -0.72(-3.78%) |
Nov 07, 2018 | 19.26 | 19.35 | 18.73 | 19.00 | 352,870 | +0.02(+0.12%) |
Nov 06, 2018 | 19.42 | 19.48 | 18.85 | 18.97 | 241,083 | -0.39(-2.03%) |
Nov 05, 2018 | 19.48 | 19.68 | 19.04 | 19.37 | 361,186 | +0.13(+0.65%) |
Nov 02, 2018 | 20.08 | 20.08 | 18.88 | 19.24 | 873,600 | -0.76(-3.81%) |
Nov 01, 2018 | 19.91 | 20.45 | 19.85 | 20.00 | 415,277 | +0.33(+1.66%) |
Oct 31, 2018 | 19.71 | 20.51 | 19.60 | 19.68 | 555,354 | +0.17(+0.87%) |
Oct 30, 2018 | 19.34 | 19.57 | 19.14 | 19.51 | 614,850 | +0.10(+0.53%) |
Oct 29, 2018 | 20.13 | 20.13 | 19.13 | 19.40 | 620,046 | -0.55(-2.76%) |
Oct 26, 2018 | 19.52 | 20.31 | 19.29 | 19.95 | 634,129 | -0.01(-0.04%) |
Oct 25, 2018 | 20.72 | 20.79 | 19.16 | 19.96 | 1,138,747 | -0.60(-2.93%) |
Oct 24, 2018 | 21.41 | 21.45 | 20.56 | 20.56 | 607,873 | -0.67(-3.15%) |
Oct 23, 2018 | 21.04 | 21.28 | 20.45 | 21.23 | 638,549 | -0.21(-0.99%) |
Oct 22, 2018 | 21.31 | 21.51 | 21.14 | 21.44 | 296,646 | +0.13(+0.62%) |
Oct 19, 2018 | 21.64 | 21.79 | 21.25 | 21.31 | 203,705 | -0.21(-0.96%) |
Oct 18, 2018 | 22.11 | 22.16 | 21.32 | 21.52 | 369,717 | -0.80(-3.59%) |
Oct 17, 2018 | 22.73 | 22.73 | 22.20 | 22.32 | 183,774 | -0.52(-2.28%) |
Oct 16, 2018 | 22.36 | 22.88 | 22.30 | 22.84 | 186,345 | +0.62(+2.81%) |
Oct 15, 2018 | 22.98 | 23.04 | 22.21 | 22.22 | 343,700 | -0.57(-2.51%) |
Oct 12, 2018 | 22.96 | 23.09 | 22.52 | 22.79 | 243,057 | +0.29(+1.31%) |
Oct 11, 2018 | 22.77 | 22.93 | 22.30 | 22.49 | 273,508 | -0.45(-1.95%) |
Oct 10, 2018 | 23.93 | 24.03 | 22.82 | 22.94 | 328,155 | -1.08(-4.49%) |
Oct 09, 2018 | 24.07 | 24.18 | 23.64 | 24.02 | 134,617 | +0.10(+0.40%) |
Oct 08, 2018 | 23.98 | 24.14 | 23.74 | 23.93 | 65,376 | -0.23(-0.94%) |
Oct 05, 2018 | 24.54 | 24.61 | 24.00 | 24.15 | 171,978 | -0.40(-1.64%) |
Oct 04, 2018 | 24.72 | 24.85 | 24.35 | 24.56 | 194,061 | -0.29(-1.18%) |
Oct 03, 2018 | 24.33 | 24.91 | 24.21 | 24.85 | 209,535 | +0.57(+2.36%) |
Oct 02, 2018 | 24.58 | 24.62 | 24.22 | 24.28 | 99,533 | -0.32(-1.28%) |
Oct 01, 2018 | 24.48 | 24.70 | 24.46 | 24.59 | 142,423 | +0.40(+1.67%) |
Sep 28, 2018 | 23.79 | 24.51 | 23.79 | 24.19 | 179,468 | +0.37(+1.54%) |
Sep 27, 2018 | 23.99 | 24.02 | 23.74 | 23.82 | 195,332 | +0.10(+0.40%) |
Sep 26, 2018 | 24.38 | 24.50 | 23.69 | 23.73 | 189,627 | -0.70(-2.87%) |
Sep 25, 2018 | 24.52 | 24.72 | 24.40 | 24.43 | 156,807 | +0.15(+0.60%) |
Sep 24, 2018 | 24.03 | 24.46 | 24.03 | 24.28 | 209,588 | +0.47(+1.96%) |
Sep 21, 2018 | 23.80 | 24.03 | 23.67 | 23.82 | 205,018 | +0.05(+0.21%) |
Sep 20, 2018 | 24.08 | 24.16 | 23.32 | 23.76 | 269,757 | -0.13(-0.55%) |
Sep 19, 2018 | 23.58 | 24.09 | 23.51 | 23.90 | 216,490 | +0.50(+2.12%) |
Sep 18, 2018 | 23.41 | 23.50 | 23.25 | 23.40 | 232,522 | +0.53(+2.33%) |
Sep 17, 2018 | 23.04 | 23.06 | 22.79 | 22.87 | 139,423 | -0.06(-0.25%) |
Sep 14, 2018 | 23.26 | 23.38 | 22.85 | 22.93 | 188,699 | -0.39(-1.66%) |
Sep 13, 2018 | 23.47 | 23.53 | 23.15 | 23.31 | 150,273 | -0.13(-0.56%) |
Sep 12, 2018 | 23.15 | 23.55 | 23.07 | 23.44 | 246,256 | +0.41(+1.77%) |
Sep 11, 2018 | 22.62 | 23.14 | 22.30 | 23.04 | 241,806 | +0.37(+1.64%) |
Sep 10, 2018 | 22.99 | 23.00 | 22.52 | 22.66 | 154,078 | -0.15(-0.67%) |
Sep 07, 2018 | 22.42 | 22.89 | 22.23 | 22.82 | 193,636 | +0.26(+1.13%) |
Sep 06, 2018 | 22.39 | 22.67 | 22.23 | 22.56 | 214,031 | +0.12(+0.55%) |
Sep 05, 2018 | 22.36 | 22.44 | 22.00 | 22.44 | 201,066 | -0.04(-0.16%) |
Sep 04, 2018 | 23.06 | 23.12 | 22.43 | 22.47 | 174,760 | -0.64(-2.78%) |
Aug 31, 2018 | 23.12 | 23.12 | 23.12 | 0 | -0.28(-1.22%) | |
Aug 30, 2018 | 23.59 | 23.63 | 23.17 | 23.40 | 107,550 | -0.15(-0.65%) |
Aug 29, 2018 | 23.45 | 23.65 | 23.28 | 23.55 | 117,688 | +0.28(+1.18%) |
Aug 28, 2018 | 23.51 | 23.66 | 23.20 | 23.28 | 171,533 | -0.10(-0.43%) |
Aug 27, 2018 | 23.43 | 23.60 | 23.31 | 23.38 | 224,477 | +0.12(+0.53%) |
Aug 24, 2018 | 23.23 | 23.49 | 23.13 | 23.26 | 117,257 | +0.30(+1.29%) |
Aug 23, 2018 | 23.10 | 23.10 | 22.79 | 22.96 | 133,642 | -0.29(-1.25%) |
Aug 22, 2018 | 22.79 | 23.37 | 22.79 | 23.25 | 231,203 | +0.72(+3.18%) |
Aug 21, 2018 | 22.30 | 22.86 | 22.24 | 22.53 | 217,435 | +0.44(+2.00%) |
Aug 20, 2018 | 22.23 | 22.23 | 21.88 | 22.09 | 301,501 | -0.12(-0.55%) |
Aug 17, 2018 | 22.30 | 22.45 | 22.00 | 22.21 | 189,490 | +0.09(+0.43%) |
Aug 16, 2018 | 22.15 | 22.40 | 22.08 | 22.12 | 206,836 | -0.04(-0.20%) |
Aug 15, 2018 | 22.85 | 22.93 | 21.96 | 22.16 | 298,233 | -0.96(-4.13%) |
Aug 14, 2018 | 23.10 | 23.32 | 22.97 | 23.12 | 254,882 | +0.21(+0.92%) |
Aug 13, 2018 | 23.31 | 23.42 | 22.75 | 22.91 | 130,991 | -0.42(-1.80%) |
Aug 10, 2018 | 23.47 | 23.55 | 23.12 | 23.33 | 204,406 | -0.24(-1.01%) |
Aug 09, 2018 | 23.64 | 23.76 | 23.44 | 23.57 | 163,399 | -0.05(-0.21%) |
Aug 08, 2018 | 23.70 | 23.76 | 23.24 | 23.62 | 160,898 | -0.20(-0.85%) |
Aug 07, 2018 | 24.64 | 24.64 | 23.79 | 23.82 | 147,208 | -0.59(-2.43%) |
Aug 06, 2018 | 24.46 | 24.65 | 24.33 | 24.41 | 75,468 | +0.15(+0.63%) |
Aug 03, 2018 | 24.25 | 24.36 | 24.13 | 24.26 | 170,293 | +0.01(+0.06%) |
Aug 02, 2018 | 24.41 | 24.65 | 24.15 | 24.25 | 263,639 | -0.40(-1.62%) |
Aug 01, 2018 | 24.75 | 24.93 | 24.33 | 24.65 | 252,345 | -0.25(-0.99%) |
Jul 31, 2018 | 24.89 | 24.99 | 23.87 | 24.89 | 260,107 | +0.03(+0.12%) |
Jul 30, 2018 | 25.85 | 26.25 | 24.81 | 24.86 | 324,135 | -1.17(-4.51%) |
Jul 27, 2018 | 26.22 | 26.28 | 25.75 | 26.04 | 218,084 | -0.22(-0.82%) |
Jul 26, 2018 | 26.28 | 26.41 | 26.09 | 26.25 | 88,789 | -0.03(-0.11%) |
Jul 25, 2018 | 26.09 | 26.32 | 25.89 | 26.28 | 107,630 | +0.32(+1.22%) |
Jul 24, 2018 | 26.18 | 25.68 | 25.96 | 104,394 | +0.37(+1.43%) | |
Jul 23, 2018 | 25.84 | 25.84 | 25.37 | 25.60 | 146,581 | -0.10(-0.39%) |
Jul 20, 2018 | 25.81 | 25.99 | 25.62 | 25.70 | 128,756 | +0.00(+0.00%) |
Jul 19, 2018 | 25.84 | 26.24 | 25.65 | 25.70 | 130,831 | -0.28(-1.08%) |
Jul 18, 2018 | 25.94 | 26.07 | 25.56 | 25.98 | 166,439 | -0.07(-0.28%) |
Jul 17, 2018 | 25.71 | 26.18 | 25.42 | 26.05 | 196,306 | +0.19(+0.75%) |
Jul 16, 2018 | 26.48 | 26.50 | 25.74 | 25.86 | 386,763 | -0.75(-2.81%) |
Jul 13, 2018 | 26.84 | 26.87 | 26.14 | 26.61 | 271,003 | -0.13(-0.48%) |
Jul 12, 2018 | 26.63 | 26.96 | 26.58 | 26.73 | 154,032 | +0.22(+0.81%) |
Jul 11, 2018 | 26.68 | 27.20 | 26.40 | 26.52 | 309,478 | -0.22(-0.81%) |
Jul 10, 2018 | 26.45 | 26.76 | 26.34 | 26.73 | 163,481 | +0.42(+1.59%) |
Jul 09, 2018 | 26.36 | 26.42 | 26.26 | 26.32 | 138,936 | +0.12(+0.47%) |
Jul 06, 2018 | 25.50 | 26.22 | 25.50 | 26.20 | 130,256 | +0.51(+1.99%) |
Jul 05, 2018 | 25.99 | 26.02 | 25.52 | 25.68 | 162,469 | -0.25(-0.97%) |
Jul 03, 2018 | 25.94 | 25.94 | 25.94 | 0 | +0.37(+1.46%) | |
Jul 02, 2018 | 25.68 | 25.78 | 25.48 | 25.56 | 56,489 | -0.35(-1.33%) |
Jun 29, 2018 | 25.76 | 26.09 | 25.63 | 25.91 | 135,083 | +0.44(+1.72%) |
Jun 28, 2018 | 25.43 | 25.77 | 25.39 | 25.47 | 160,309 | +0.14(+0.57%) |
Jun 27, 2018 | 25.30 | 25.76 | 25.27 | 25.32 | 219,802 | +0.19(+0.74%) |
Jun 26, 2018 | 24.57 | 25.25 | 24.57 | 25.14 | 182,445 | +0.73(+2.99%) |
Jun 25, 2018 | 25.00 | 25.02 | 24.38 | 24.41 | 110,613 | -0.61(-2.46%) |
Jun 22, 2018 | 24.76 | 25.16 | 24.70 | 25.02 | 165,366 | +0.96(+3.98%) |
Jun 21, 2018 | 24.47 | 24.53 | 23.94 | 24.07 | 112,946 | -0.54(-2.21%) |
Jun 20, 2018 | 24.43 | 24.65 | 24.30 | 24.61 | 122,896 | +0.44(+1.83%) |
Jun 19, 2018 | 24.04 | 24.31 | 23.91 | 24.17 | 146,078 | -0.35(-1.43%) |
Jun 18, 2018 | 24.13 | 24.63 | 24.13 | 24.52 | 147,176 | +0.40(+1.66%) |
Jun 15, 2018 | 25.02 | 23.97 | 24.12 | 595,431 | -0.90(-3.60%) | |
Jun 14, 2018 | 25.39 | 25.39 | 24.80 | 25.02 | 283,791 | -0.21(-0.85%) |
Jun 13, 2018 | 25.65 | 25.71 | 25.20 | 25.23 | 221,819 | -0.46(-1.81%) |
Jun 12, 2018 | 25.45 | 26.01 | 25.14 | 25.70 | 415,132 | +0.31(+1.21%) |
Jun 11, 2018 | 25.17 | 25.45 | 24.86 | 25.39 | 218,229 | +0.16(+0.62%) |
Jun 08, 2018 | 25.15 | 25.33 | 24.98 | 25.23 | 247,549 | +0.09(+0.37%) |
Jun 07, 2018 | 25.14 | 25.65 | 24.87 | 25.14 | 420,823 | +0.25(+1.01%) |
Jun 06, 2018 | 24.70 | 24.89 | 185,131 | -0.06(-0.26%) | ||
Jun 05, 2018 | 24.79 | 25.13 | 24.40 | 24.95 | 164,698 | +0.09(+0.35%) |
Jun 04, 2018 | 25.46 | 25.69 | 24.79 | 24.87 | 179,974 | -0.59(-2.33%) |
Jun 01, 2018 | 25.11 | 25.67 | 25.05 | 25.46 | 229,339 | +0.39(+1.57%) |
May 31, 2018 | 24.47 | 25.11 | 24.35 | 25.07 | 345,110 | +0.39(+1.56%) |
May 30, 2018 | 24.17 | 25.04 | 24.13 | 24.68 | 291,392 | +0.71(+2.98%) |
May 29, 2018 | 24.30 | 24.30 | 23.74 | 23.97 | 364,515 | -0.71(-2.88%) |
May 25, 2018 | 24.68 | 24.68 | 24.68 | 0 | -0.53(-2.08%) | |
May 24, 2018 | 25.05 | 25.34 | 24.78 | 25.20 | 193,547 | -0.21(-0.81%) |
May 23, 2018 | 25.59 | 25.59 | 25.00 | 25.41 | 220,378 | -0.33(-1.27%) |
May 22, 2018 | 26.20 | 26.90 | 25.68 | 25.73 | 267,399 | -0.19(-0.74%) |
May 21, 2018 | 26.10 | 26.22 | 25.63 | 25.93 | 144,002 | -0.05(-0.19%) |
May 18, 2018 | 25.61 | 26.39 | 25.49 | 25.98 | 357,128 | +0.28(+1.08%) |
May 17, 2018 | 24.45 | 25.77 | 24.40 | 25.70 | 403,588 | +1.43(+5.91%) |
May 16, 2018 | 24.24 | 24.41 | 24.13 | 24.26 | 471,104 | +0.01(+0.06%) |
May 15, 2018 | 24.31 | 24.48 | 23.92 | 24.25 | 216,927 | -0.25(-1.01%) |
May 14, 2018 | 24.70 | 24.75 | 24.46 | 24.50 | 93,854 | +0.00(+0.00%) |
May 11, 2018 | 24.81 | 24.81 | 24.33 | 24.50 | 178,776 | -0.28(-1.15%) |
May 10, 2018 | 24.62 | 24.90 | 24.60 | 24.78 | 249,725 | +0.35(+1.42%) |
May 09, 2018 | 24.73 | 24.93 | 24.35 | 24.43 | 286,679 | +0.11(+0.44%) |
May 08, 2018 | 23.97 | 24.48 | 23.52 | 24.33 | 269,651 | +0.24(+1.00%) |
May 07, 2018 | 24.21 | 24.45 | 24.00 | 24.09 | 247,271 | +0.11(+0.44%) |
May 04, 2018 | 23.48 | 24.01 | 23.24 | 23.98 | 175,200 | +0.46(+1.96%) |
May 03, 2018 | 23.59 | 23.75 | 23.39 | 23.52 | 212,563 | -0.13(-0.54%) |
May 02, 2018 | 23.61 | 23.93 | 23.40 | 23.65 | 125,067 | +0.01(+0.06%) |
May 01, 2018 | 23.91 | 23.92 | 23.33 | 23.63 | 181,528 | -0.37(-1.54%) |
Apr 30, 2018 | 23.81 | 24.40 | 23.81 | 24.00 | 203,769 | +0.16(+0.69%) |
Apr 27, 2018 | 24.34 | 24.55 | 23.82 | 23.84 | 268,085 | -0.81(-3.28%) |
Apr 26, 2018 | 25.20 | 25.34 | 24.60 | 24.65 | 142,683 | -0.37(-1.47%) |
Apr 25, 2018 | 24.85 | 25.23 | 24.67 | 25.01 | 248,848 | -0.04(-0.17%) |
Apr 24, 2018 | 25.54 | 25.64 | 24.85 | 25.06 | 175,435 | -0.38(-1.50%) |
Apr 23, 2018 | 25.16 | 25.52 | 25.04 | 25.44 | 147,525 | +0.09(+0.36%) |
Apr 20, 2018 | 25.42 | 25.49 | 25.02 | 25.35 | 184,503 | -0.28(-1.10%) |
Apr 19, 2018 | 25.83 | 26.14 | 25.47 | 25.63 | 178,796 | -0.16(-0.63%) |
Apr 18, 2018 | 24.54 | 26.04 | 24.54 | 25.79 | 445,346 | +1.41(+5.79%) |
Apr 17, 2018 | 23.78 | 24.49 | 23.78 | 24.38 | 381,472 | +0.39(+1.62%) |
Apr 16, 2018 | 24.97 | 24.98 | 23.59 | 23.99 | 536,040 | -0.66(-2.69%) |
Apr 13, 2018 | 24.66 | 24.82 | 24.39 | 24.65 | 177,785 | +0.12(+0.49%) |
Apr 12, 2018 | 24.12 | 24.68 | 24.01 | 24.54 | 191,945 | +0.37(+1.55%) |
Apr 11, 2018 | 23.54 | 24.24 | 23.54 | 24.16 | 189,406 | +0.58(+2.45%) |
Apr 10, 2018 | 23.34 | 23.68 | 23.04 | 23.58 | 245,128 | +0.68(+2.96%) |
Apr 09, 2018 | 23.13 | 23.35 | 22.88 | 22.91 | 123,730 | -0.05(-0.21%) |
Apr 06, 2018 | 23.19 | 23.35 | 22.70 | 22.96 | 176,693 | -0.34(-1.45%) |
Apr 05, 2018 | 22.50 | 23.36 | 22.48 | 23.29 | 264,420 | +0.87(+3.90%) |
Apr 04, 2018 | 22.24 | 22.45 | 22.01 | 22.42 | 179,498 | -0.18(-0.78%) |
Apr 03, 2018 | 22.36 | 22.65 | 22.16 | 22.60 | 209,345 | +0.40(+1.81%) |
Apr 02, 2018 | 22.64 | 22.64 | 21.90 | 22.19 | 404,670 | -0.57(-2.51%) |
Mar 29, 2018 | 22.76 | 22.76 | 22.76 | 0 | +0.75(+3.43%) | |
Mar 28, 2018 | 22.00 | 22.16 | 21.89 | 22.01 | 272,634 | +0.05(+0.21%) |
Mar 27, 2018 | 22.30 | 22.41 | 21.89 | 21.96 | 173,367 | -0.29(-1.32%) |
Mar 26, 2018 | 22.15 | 22.28 | 21.76 | 22.26 | 220,948 | +0.32(+1.47%) |
Mar 23, 2018 | 22.36 | 22.53 | 21.88 | 21.94 | 205,500 | -0.15(-0.67%) |
Mar 22, 2018 | 22.12 | 22.24 | 21.84 | 22.08 | 232,345 | -0.26(-1.16%) |
Mar 21, 2018 | 21.89 | 22.49 | 21.89 | 22.34 | 363,907 | +0.64(+2.94%) |
Mar 20, 2018 | 21.59 | 21.79 | 21.57 | 21.71 | 195,380 | +0.29(+1.37%) |
Mar 19, 2018 | 21.46 | 21.64 | 21.33 | 21.41 | 322,972 | -0.15(-0.68%) |
Mar 16, 2018 | 21.47 | 21.83 | 21.44 | 21.56 | 262,784 | +0.09(+0.42%) |
Mar 15, 2018 | 21.48 | 21.57 | 21.14 | 21.47 | 417,050 | +0.03(+0.13%) |
Mar 14, 2018 | 21.71 | 21.72 | 21.37 | 21.44 | 199,566 | -0.11(-0.49%) |
Mar 13, 2018 | 22.10 | 22.23 | 21.45 | 21.54 | 282,058 | -0.47(-2.13%) |
Mar 12, 2018 | 22.19 | 22.36 | 21.87 | 22.01 | 197,494 | -0.18(-0.82%) |
Mar 09, 2018 | 22.12 | 22.34 | 21.99 | 22.20 | 213,809 | +0.29(+1.31%) |
Mar 08, 2018 | 21.94 | 22.01 | 21.62 | 21.91 | 203,560 | -0.05(-0.22%) |
Mar 07, 2018 | 22.43 | 21.90 | 21.96 | 396,022 | -0.31(-1.38%) | |
Mar 06, 2018 | 22.55 | 22.55 | 22.20 | 22.27 | 201,325 | -0.01(-0.06%) |
Mar 05, 2018 | 22.29 | 22.63 | 22.24 | 22.28 | 271,924 | -0.20(-0.87%) |
Mar 02, 2018 | 21.97 | 22.49 | 21.69 | 22.48 | 423,249 | +0.33(+1.49%) |
Mar 01, 2018 | 23.18 | 23.18 | 21.97 | 22.15 | 553,282 | -0.92(-3.98%) |
Feb 28, 2018 | 23.81 | 23.86 | 23.06 | 23.06 | 381,534 | -0.65(-2.75%) |
Feb 27, 2018 | 24.03 | 24.15 | 23.72 | 23.72 | 202,622 | -0.35(-1.44%) |
Feb 26, 2018 | 24.10 | 24.26 | 23.83 | 24.06 | 205,529 | +0.01(+0.03%) |
Feb 23, 2018 | 23.44 | 24.06 | 23.44 | 24.06 | 214,783 | +0.77(+3.29%) |
Feb 22, 2018 | 23.29 | 195,216 | +0.28(+1.21%) | |||
Feb 21, 2018 | 23.32 | 23.52 | 23.01 | 23.01 | 210,217 | -0.42(-1.81%) |
Feb 20, 2018 | 23.54 | 23.71 | 23.30 | 23.44 | 253,833 | -0.08(-0.36%) |
Feb 16, 2018 | 23.52 | 23.52 | 23.52 | 0 | +0.05(+0.21%) | |
Feb 15, 2018 | 23.54 | 23.67 | 22.96 | 23.47 | 219,644 | -0.07(-0.30%) |
Feb 14, 2018 | 22.51 | 23.60 | 22.44 | 23.54 | 269,367 | +0.79(+3.46%) |
Feb 13, 2018 | 22.53 | 22.75 | 348,367 | -0.63(-2.71%) | ||
Feb 12, 2018 | 23.73 | 23.90 | 23.23 | 23.39 | 333,948 | +0.45(+1.94%) |
Feb 09, 2018 | 23.17 | 23.17 | 22.19 | 22.94 | 383,087 | -0.06(-0.27%) |
Feb 08, 2018 | 24.04 | 24.18 | 23.00 | 23.00 | 578,489 | -0.97(-4.04%) |
Feb 07, 2018 | 24.83 | 25.04 | 23.96 | 23.97 | 513,737 | -0.93(-3.75%) |
Feb 06, 2018 | 24.33 | 25.09 | 24.18 | 24.90 | 361,186 | -0.01(-0.03%) |
Feb 05, 2018 | 25.13 | 25.31 | 24.67 | 24.91 | 263,058 | -0.57(-2.24%) |
Feb 02, 2018 | 26.12 | 26.13 | 25.35 | 25.48 | 291,611 | -1.14(-4.29%) |
Feb 01, 2018 | 26.32 | 26.69 | 26.09 | 26.62 | 316,562 | +0.31(+1.19%) |
Jan 31, 2018 | 26.49 | 26.59 | 26.05 | 26.31 | 291,774 | -0.05(-0.18%) |
Jan 30, 2018 | 26.86 | 26.86 | 26.67 | 26.36 | 263,363 | -0.70(-2.59%) |
Jan 29, 2018 | 27.37 | 27.61 | 27.01 | 27.06 | 290,615 | -0.50(-1.81%) |
Jan 26, 2018 | 27.48 | 27.72 | 27.40 | 27.56 | 169,883 | +0.13(+0.48%) |
Jan 25, 2018 | 27.99 | 28.02 | 27.31 | 27.43 | 249,553 | -0.42(-1.49%) |
Jan 24, 2018 | 28.09 | 28.10 | 27.60 | 27.84 | 196,700 | -0.08(-0.30%) |
Jan 23, 2018 | 27.81 | 28.09 | 27.51 | 27.92 | 145,365 | +0.12(+0.45%) |
Jan 22, 2018 | 27.22 | 27.80 | 27.10 | 27.80 | 323,915 | +0.66(+2.42%) |
Jan 19, 2018 | 27.08 | 27.31 | 26.77 | 27.14 | 309,468 | -0.08(-0.28%) |
Jan 18, 2018 | 27.56 | 27.56 | 27.11 | 27.22 | 182,429 | -0.37(-1.35%) |
Jan 17, 2018 | 26.95 | 27.78 | 26.91 | 27.59 | 341,908 | +0.66(+2.47%) |
Jan 16, 2018 | 27.24 | 27.36 | 26.84 | 26.93 | 377,257 | +0.12(+0.46%) |
Jan 12, 2018 | 26.80 | 26.80 | 26.80 | 0 | +0.34(+1.28%) | |
Jan 11, 2018 | 26.21 | 26.78 | 26.17 | 26.46 | 274,582 | +0.40(+1.54%) |
Jan 10, 2018 | 26.48 | 26.73 | 26.01 | 26.06 | 266,560 | -0.30(-1.16%) |
Jan 09, 2018 | 26.01 | 26.60 | 26.01 | 26.37 | 230,834 | +0.38(+1.47%) |
Jan 08, 2018 | 26.10 | 26.10 | 25.68 | 25.99 | 205,331 | -0.05(-0.19%) |
Jan 05, 2018 | 26.27 | 26.42 | 26.01 | 26.03 | 211,725 | -0.24(-0.92%) |
Jan 04, 2018 | 26.23 | 26.33 | 25.75 | 26.28 | 323,638 | +0.10(+0.40%) |
Jan 03, 2018 | 26.03 | 26.37 | 25.89 | 26.17 | 282,905 | +0.26(+1.02%) |