Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 20.69 | 20.81 | 20.60 | 20.70 | 16,000 | -0.06(-0.29%) |
Nov 29, 2018 | 20.72 | 20.81 | 20.64 | 20.77 | 6,393 | -0.24(-1.14%) |
Nov 28, 2018 | 20.67 | 21.09 | 20.67 | 21.00 | 6,962 | +0.18(+0.86%) |
Nov 27, 2018 | 20.71 | 20.95 | 20.70 | 20.82 | 4,979 | -0.07(-0.31%) |
Nov 26, 2018 | 20.91 | 21.07 | 20.82 | 20.89 | 6,208 | +0.12(+0.58%) |
Nov 23, 2018 | 20.70 | 20.77 | 20.69 | 20.77 | 3,300 | -0.28(-1.33%) |
Nov 21, 2018 | 21.05 | 21.05 | 21.05 | 0 | +0.35(+1.69%) | |
Nov 20, 2018 | 20.79 | 20.79 | 20.56 | 20.70 | 8,872 | -0.17(-0.81%) |
Nov 19, 2018 | 20.86 | 21.07 | 20.77 | 20.87 | 6,358 | +0.04(+0.19%) |
Nov 16, 2018 | 20.70 | 21.00 | 20.70 | 20.83 | 3,100 | -0.37(-1.75%) |
Nov 15, 2018 | 20.96 | 21.25 | 20.93 | 21.20 | 11,625 | -0.17(-0.80%) |
Nov 14, 2018 | 21.47 | 21.47 | 21.22 | 21.37 | 3,265 | +0.14(+0.68%) |
Nov 13, 2018 | 21.07 | 21.60 | 21.04 | 21.23 | 22,650 | -0.08(-0.40%) |
Nov 12, 2018 | 21.54 | 21.54 | 21.31 | 21.31 | 3,722 | +0.17(+0.83%) |
Nov 09, 2018 | 21.24 | 21.24 | 20.96 | 21.14 | 17,700 | +0.13(+0.62%) |
Nov 08, 2018 | 21.17 | 21.22 | 20.94 | 21.00 | 9,522 | +0.92(+4.58%) |
Nov 07, 2018 | 19.94 | 20.25 | 19.92 | 20.09 | 8,963 | +0.38(+1.90%) |
Nov 06, 2018 | 19.77 | 19.85 | 19.60 | 19.71 | 17,006 | +0.10(+0.51%) |
Nov 05, 2018 | 19.58 | 19.79 | 19.53 | 19.61 | 9,968 | -0.19(-0.96%) |
Nov 02, 2018 | 19.70 | 19.98 | 19.67 | 19.80 | 17,000 | -0.88(-4.23%) |
Nov 01, 2018 | 20.66 | 20.79 | 20.57 | 20.68 | 15,084 | +0.31(+1.53%) |
Oct 31, 2018 | 20.34 | 20.54 | 20.22 | 20.36 | 6,520 | +0.27(+1.34%) |
Oct 30, 2018 | 19.85 | 20.31 | 19.85 | 20.09 | 14,370 | +0.20(+0.98%) |
Oct 29, 2018 | 20.04 | 20.09 | 19.71 | 19.90 | 27,196 | +0.04(+0.20%) |
Oct 26, 2018 | 19.82 | 20.04 | 19.68 | 19.86 | 15,500 | -0.06(-0.31%) |
Oct 25, 2018 | 19.71 | 19.94 | 19.71 | 19.92 | 21,451 | +0.81(+4.25%) |
Oct 24, 2018 | 19.44 | 19.48 | 19.11 | 19.11 | 68,990 | -0.54(-2.75%) |
Oct 23, 2018 | 19.53 | 19.72 | 19.44 | 19.65 | 102,247 | +0.03(+0.15%) |
Oct 22, 2018 | 20.00 | 20.00 | 19.55 | 19.62 | 210,739 | -0.30(-1.51%) |
Oct 19, 2018 | 19.85 | 20.06 | 19.85 | 19.92 | 331,400 | -0.02(-0.10%) |
Oct 18, 2018 | 20.16 | 20.19 | 19.74 | 19.94 | 498,755 | -0.23(-1.16%) |
Oct 17, 2018 | 20.22 | 20.28 | 20.15 | 20.18 | 35,282 | -0.29(-1.42%) |
Oct 16, 2018 | 20.42 | 20.65 | 20.38 | 20.46 | 14,378 | +0.39(+1.97%) |
Oct 15, 2018 | 20.09 | 20.31 | 20.04 | 20.07 | 24,484 | -0.12(-0.62%) |
Oct 12, 2018 | 20.20 | 20.28 | 20.02 | 20.20 | 18,600 | -0.03(-0.15%) |
Oct 11, 2018 | 20.20 | 20.30 | 19.91 | 20.23 | 27,691 | +0.32(+1.58%) |
Oct 10, 2018 | 19.83 | 20.19 | 19.81 | 19.91 | 12,682 | -0.28(-1.39%) |
Oct 09, 2018 | 19.95 | 20.24 | 19.95 | 20.19 | 22,759 | +0.33(+1.64%) |
Oct 08, 2018 | 19.77 | 19.98 | 19.75 | 19.86 | 21,078 | -0.24(-1.17%) |
Oct 05, 2018 | 20.08 | 20.30 | 20.05 | 20.10 | 10,900 | -0.13(-0.67%) |
Oct 04, 2018 | 20.36 | 20.38 | 20.16 | 20.23 | 108,112 | -0.39(-1.87%) |
Oct 03, 2018 | 20.71 | 20.76 | 20.60 | 20.62 | 1,083,038 | +0.06(+0.29%) |
Oct 02, 2018 | 20.98 | 21.00 | 20.30 | 20.56 | 787,383 | -0.56(-2.65%) |
Oct 01, 2018 | 21.18 | 21.25 | 21.12 | 21.12 | 7,665 | +0.03(+0.14%) |
Sep 28, 2018 | 21.21 | 21.26 | 21.04 | 21.09 | 16,600 | -0.15(-0.71%) |
Sep 27, 2018 | 21.31 | 21.31 | 21.10 | 21.24 | 25,919 | +0.09(+0.43%) |
Sep 26, 2018 | 21.03 | 21.36 | 21.03 | 21.15 | 8,068 | -0.48(-2.22%) |
Sep 25, 2018 | 21.59 | 21.82 | 21.59 | 21.63 | 5,948 | -0.06(-0.28%) |
Sep 24, 2018 | 21.70 | 21.70 | 21.58 | 21.69 | 7,968 | +0.14(+0.65%) |
Sep 21, 2018 | 21.84 | 21.84 | 21.55 | 21.55 | 22,900 | -0.38(-1.71%) |
Sep 20, 2018 | 21.98 | 21.99 | 21.83 | 21.93 | 11,513 | +0.41(+1.93%) |
Sep 19, 2018 | 21.43 | 21.59 | 21.40 | 21.51 | 51,907 | +0.04(+0.16%) |
Sep 18, 2018 | 21.58 | 21.62 | 21.41 | 21.48 | 10,147 | +0.20(+0.92%) |
Sep 17, 2018 | 21.28 | 21.28 | 21.19 | 21.28 | 12,281 | +0.05(+0.26%) |
Sep 14, 2018 | 21.45 | 21.45 | 21.19 | 21.23 | 23,100 | +0.15(+0.69%) |
Sep 13, 2018 | 21.00 | 21.23 | 20.96 | 21.08 | 9,703 | +0.34(+1.64%) |
Sep 12, 2018 | 20.52 | 20.87 | 20.50 | 20.74 | 18,758 | +0.50(+2.47%) |
Sep 11, 2018 | 20.21 | 20.33 | 20.19 | 20.24 | 27,085 | +0.02(+0.10%) |
Sep 10, 2018 | 20.25 | 20.34 | 20.10 | 20.22 | 20,910 | +0.44(+2.22%) |
Sep 07, 2018 | 19.88 | 20.02 | 19.77 | 19.78 | 11,700 | -0.82(-3.98%) |
Sep 06, 2018 | 20.00 | 20.60 | 20.00 | 20.60 | 34,654 | -0.27(-1.29%) |
Sep 05, 2018 | 20.89 | 20.94 | 20.72 | 20.87 | 9,467 | -0.06(-0.31%) |
Sep 04, 2018 | 20.61 | 21.03 | 20.61 | 20.93 | 9,654 | +0.22(+1.08%) |
Aug 31, 2018 | 20.71 | 20.71 | 20.71 | 0 | -0.56(-2.62%) | |
Aug 30, 2018 | 21.26 | 21.35 | 21.20 | 21.27 | 27,330 | -0.41(-1.89%) |
Aug 29, 2018 | 21.77 | 21.80 | 21.66 | 21.68 | 69,319 | -0.30(-1.36%) |
Aug 28, 2018 | 22.18 | 22.21 | 21.98 | 21.98 | 374,033 | -0.10(-0.45%) |
Aug 27, 2018 | 22.08 | 22.12 | 21.95 | 22.08 | 319,519 | +0.40(+1.85%) |
Aug 24, 2018 | 21.69 | 21.79 | 21.61 | 21.68 | 68,400 | +0.41(+1.93%) |
Aug 23, 2018 | 21.33 | 21.52 | 21.27 | 21.27 | 112,562 | -0.23(-1.07%) |
Aug 22, 2018 | 21.39 | 21.55 | 21.36 | 21.50 | 60,150 | +0.30(+1.44%) |
Aug 21, 2018 | 21.20 | 21.28 | 21.04 | 21.20 | 19,987 | -0.02(-0.12%) |
Aug 20, 2018 | 21.29 | 21.29 | 21.09 | 21.22 | 10,532 | +0.09(+0.43%) |
Aug 17, 2018 | 21.03 | 21.34 | 21.03 | 21.13 | 9,500 | +0.08(+0.40%) |
Aug 16, 2018 | 20.91 | 21.23 | 20.91 | 21.05 | 14,688 | +0.12(+0.55%) |
Aug 15, 2018 | 20.70 | 20.93 | 20.67 | 20.93 | 20,085 | -0.26(-1.23%) |
Aug 14, 2018 | 21.17 | 21.20 | 21.07 | 21.19 | 24,619 | +0.05(+0.24%) |
Aug 13, 2018 | 21.37 | 21.38 | 21.07 | 21.14 | 18,582 | -0.31(-1.45%) |
Aug 10, 2018 | 21.53 | 21.62 | 21.27 | 21.45 | 12,600 | -0.55(-2.50%) |
Aug 09, 2018 | 22.01 | 22.17 | 22.00 | 22.00 | 9,776 | +0.28(+1.29%) |
Aug 08, 2018 | 21.54 | 21.73 | 21.54 | 21.72 | 13,638 | +0.17(+0.79%) |
Aug 07, 2018 | 21.63 | 21.66 | 21.52 | 21.55 | 18,230 | +0.34(+1.58%) |
Aug 06, 2018 | 21.20 | 21.42 | 21.20 | 21.21 | 18,211 | -0.16(-0.77%) |
Aug 03, 2018 | 21.19 | 21.38 | 21.19 | 21.38 | 12,800 | +0.06(+0.30%) |
Aug 02, 2018 | 21.13 | 21.38 | 21.13 | 21.32 | 17,470 | -0.73(-3.33%) |
Aug 01, 2018 | 22.05 | 22.05 | 21.89 | 22.05 | 7,712 | -0.05(-0.23%) |
Jul 31, 2018 | 22.27 | 22.27 | 22.05 | 22.10 | 10,413 | +0.01(+0.05%) |
Jul 30, 2018 | 22.19 | 22.38 | 22.09 | 22.09 | 15,900 | +0.18(+0.82%) |
Jul 27, 2018 | 21.70 | 21.99 | 21.70 | 21.91 | 74,600 | +0.45(+2.07%) |
Jul 26, 2018 | 21.57 | 21.57 | 21.42 | 21.46 | 15,133 | -0.12(-0.58%) |
Jul 25, 2018 | 21.31 | 21.62 | 21.16 | 21.59 | 30,250 | +0.30(+1.43%) |
Jul 24, 2018 | 21.52 | 21.54 | 21.23 | 21.29 | 22,689 | +0.14(+0.69%) |
Jul 23, 2018 | 21.03 | 21.24 | 21.03 | 21.14 | 15,598 | +0.14(+0.69%) |
Jul 20, 2018 | 20.92 | 21.09 | 20.92 | 21.00 | 13,372 | -0.22(-1.06%) |
Jul 19, 2018 | 21.28 | 21.41 | 21.21 | 21.22 | 262,969 | -0.04(-0.19%) |
Jul 18, 2018 | 21.50 | 21.54 | 21.26 | 21.26 | 25,557 | -0.09(-0.42%) |
Jul 17, 2018 | 21.26 | 21.37 | 21.26 | 21.35 | 9,262 | +0.00(+0.00%) |
Jul 16, 2018 | 21.31 | 21.41 | 21.24 | 21.35 | 13,067 | +0.11(+0.49%) |
Jul 13, 2018 | 21.16 | 21.34 | 21.14 | 21.25 | 11,158 | +0.11(+0.50%) |
Jul 12, 2018 | 21.24 | 21.41 | 21.14 | 21.14 | 22,965 | +0.19(+0.91%) |
Jul 11, 2018 | 21.08 | 21.27 | 20.93 | 20.95 | 16,316 | -0.18(-0.85%) |
Jul 10, 2018 | 21.06 | 21.20 | 21.02 | 21.13 | 22,493 | +0.05(+0.26%) |
Jul 09, 2018 | 21.18 | 21.29 | 21.07 | 21.07 | 21,094 | -0.05(-0.21%) |
Jul 06, 2018 | 20.96 | 21.13 | 20.91 | 21.12 | 19,558 | +0.07(+0.33%) |
Jul 05, 2018 | 21.00 | 21.08 | 20.97 | 21.05 | 19,615 | +1.16(+5.83%) |
Jul 03, 2018 | 19.89 | 19.89 | 19.89 | 0 | -0.07(-0.35%) | |
Jul 02, 2018 | 19.79 | 19.97 | 19.79 | 19.96 | 22,481 | +0.05(+0.23%) |
Jun 29, 2018 | 19.92 | 20.03 | 19.89 | 19.91 | 30,159 | +0.32(+1.63%) |
Jun 28, 2018 | 19.51 | 19.64 | 19.48 | 19.59 | 24,120 | +0.02(+0.08%) |
Jun 27, 2018 | 19.67 | 19.75 | 19.47 | 19.58 | 60,578 | -0.12(-0.61%) |
Jun 26, 2018 | 19.62 | 19.86 | 19.59 | 19.70 | 34,995 | -0.20(-1.01%) |
Jun 25, 2018 | 19.98 | 20.03 | 19.89 | 19.90 | 28,513 | -0.34(-1.68%) |
Jun 22, 2018 | 20.27 | 20.35 | 20.15 | 20.24 | 71,455 | +0.24(+1.20%) |
Jun 21, 2018 | 19.79 | 20.02 | 19.74 | 20.00 | 26,040 | +0.19(+0.96%) |
Jun 20, 2018 | 19.82 | 19.91 | 19.76 | 19.81 | 37,110 | -0.03(-0.15%) |
Jun 19, 2018 | 19.69 | 19.85 | 19.65 | 19.84 | 54,144 | +0.11(+0.56%) |
Jun 18, 2018 | 19.71 | 19.76 | 19.66 | 19.73 | 228,836 | -0.33(-1.65%) |
Jun 15, 2018 | 20.15 | 19.79 | 20.06 | 44,212 | +0.27(+1.39%) | |
Jun 14, 2018 | 19.94 | 20.01 | 19.72 | 19.79 | 91,392 | -0.02(-0.13%) |
Jun 13, 2018 | 19.89 | 19.90 | 19.77 | 19.81 | 31,703 | +0.27(+1.41%) |
Jun 12, 2018 | 19.50 | 19.63 | 19.49 | 19.54 | 86,427 | +0.23(+1.17%) |
Jun 11, 2018 | 19.32 | 19.45 | 19.31 | 19.31 | 45,714 | +0.20(+1.07%) |
Jun 08, 2018 | 18.95 | 19.23 | 18.95 | 19.11 | 62,115 | -0.20(-1.01%) |
Jun 07, 2018 | 19.57 | 19.82 | 19.16 | 19.30 | 159,195 | -0.51(-2.57%) |
Jun 06, 2018 | 19.80 | 19.89 | 19.77 | 19.81 | 628,027 | +0.07(+0.38%) |
Jun 05, 2018 | 19.43 | 19.78 | 19.41 | 19.73 | 1,202,942 | +0.34(+1.78%) |
Jun 04, 2018 | 19.44 | 19.68 | 19.39 | 19.39 | 41,152 | +0.01(+0.05%) |
Jun 01, 2018 | 19.38 | 19.44 | 19.29 | 19.38 | 42,868 | -0.06(-0.31%) |
May 31, 2018 | 19.34 | 19.48 | 19.23 | 19.44 | 19,472 | -0.02(-0.10%) |
May 30, 2018 | 19.33 | 19.48 | 19.23 | 19.46 | 49,573 | +0.44(+2.31%) |
May 29, 2018 | 19.11 | 19.18 | 18.97 | 19.02 | 16,362 | -1.05(-5.23%) |
May 25, 2018 | 20.07 | 20.07 | 20.07 | 0 | +0.12(+0.60%) | |
May 24, 2018 | 19.95 | 20.03 | 19.90 | 19.95 | 204,640 | +0.02(+0.13%) |
May 23, 2018 | 19.90 | 19.99 | 19.81 | 19.93 | 47,335 | -0.04(-0.23%) |
May 22, 2018 | 20.05 | 20.10 | 19.94 | 19.97 | 81,541 | -0.04(-0.20%) |
May 21, 2018 | 19.94 | 20.00 | 19.92 | 20.01 | 13,382 | +0.32(+1.63%) |
May 18, 2018 | 19.66 | 19.84 | 19.60 | 19.69 | 15,038 | +0.31(+1.60%) |
May 17, 2018 | 19.49 | 19.55 | 19.37 | 19.38 | 93,595 | +0.06(+0.34%) |
May 16, 2018 | 19.22 | 19.39 | 19.17 | 19.32 | 16,796 | -0.43(-2.18%) |
May 15, 2018 | 19.66 | 19.82 | 19.62 | 19.75 | 14,740 | -0.13(-0.68%) |
May 14, 2018 | 19.95 | 19.95 | 19.81 | 19.88 | 13,648 | -0.06(-0.30%) |
May 11, 2018 | 19.97 | 20.00 | 19.89 | 19.94 | 13,676 | +0.12(+0.61%) |
May 10, 2018 | 19.78 | 19.85 | 19.72 | 19.82 | 22,582 | +0.09(+0.46%) |
May 09, 2018 | 19.73 | 19.84 | 19.69 | 19.73 | 20,255 | -0.01(-0.05%) |
May 08, 2018 | 19.52 | 19.74 | 19.51 | 19.74 | 34,966 | +0.13(+0.69%) |
May 07, 2018 | 19.51 | 19.68 | 19.51 | 19.61 | 18,453 | -0.09(-0.46%) |
May 04, 2018 | 19.57 | 19.73 | 19.57 | 19.70 | 21,648 | -0.07(-0.35%) |
May 03, 2018 | 19.64 | 19.80 | 19.59 | 19.77 | 22,324 | +0.34(+1.72%) |
May 02, 2018 | 19.56 | 19.64 | 19.43 | 19.43 | 19,326 | -0.22(-1.12%) |
May 01, 2018 | 19.64 | 19.69 | 19.51 | 19.65 | 38,733 | -0.03(-0.15%) |
Apr 30, 2018 | 19.77 | 19.82 | 19.68 | 19.68 | 28,821 | -0.02(-0.10%) |
Apr 27, 2018 | 19.49 | 19.71 | 19.48 | 19.70 | 24,314 | +0.32(+1.65%) |
Apr 26, 2018 | 19.56 | 19.56 | 19.36 | 19.38 | 21,134 | -0.04(-0.18%) |
Apr 25, 2018 | 19.38 | 19.46 | 19.33 | 19.41 | 17,623 | +0.02(+0.13%) |
Apr 24, 2018 | 19.53 | 19.53 | 19.31 | 19.39 | 41,495 | -0.44(-2.22%) |
Apr 23, 2018 | 19.76 | 19.88 | 19.76 | 19.83 | 19,286 | -0.21(-1.05%) |
Apr 20, 2018 | 20.02 | 20.16 | 19.98 | 20.04 | 42,358 | +0.15(+0.75%) |
Apr 19, 2018 | 19.81 | 19.94 | 19.79 | 19.89 | 29,405 | +0.16(+0.81%) |
Apr 18, 2018 | 19.75 | 19.80 | 19.69 | 19.73 | 32,126 | +0.09(+0.46%) |
Apr 17, 2018 | 19.63 | 19.70 | 19.58 | 19.64 | 183,487 | +0.22(+1.13%) |
Apr 16, 2018 | 19.28 | 19.46 | 19.28 | 19.42 | 44,330 | +0.10(+0.52%) |
Apr 13, 2018 | 19.39 | 19.43 | 19.32 | 19.32 | 28,914 | +0.16(+0.84%) |
Apr 12, 2018 | 19.14 | 19.18 | 19.11 | 19.16 | 23,045 | -0.12(-0.62%) |
Apr 11, 2018 | 19.26 | 19.36 | 19.23 | 19.28 | 23,178 | -0.24(-1.23%) |
Apr 10, 2018 | 19.55 | 19.60 | 19.44 | 19.52 | 18,928 | +0.09(+0.49%) |
Apr 09, 2018 | 19.50 | 19.55 | 19.37 | 19.43 | 487,760 | +0.20(+1.01%) |
Apr 06, 2018 | 19.42 | 19.52 | 19.20 | 19.23 | 1,109,437 | -0.06(-0.31%) |
Apr 05, 2018 | 19.40 | 19.40 | 19.25 | 19.29 | 98,481 | +0.09(+0.47%) |
Apr 04, 2018 | 18.98 | 19.25 | 18.95 | 19.20 | 55,287 | +0.00(+0.00%) |
Apr 03, 2018 | 19.09 | 19.29 | 19.01 | 19.20 | 70,557 | -0.69(-3.47%) |
Apr 02, 2018 | 20.11 | 20.11 | 19.84 | 19.89 | 26,994 | -0.21(-1.04%) |
Mar 29, 2018 | 20.10 | 20.10 | 20.10 | 0 | -3.87(-16.15%) | |
Mar 28, 2018 | 24.06 | 24.19 | 23.89 | 23.97 | 17,499 | -0.24(-0.99%) |
Mar 27, 2018 | 24.29 | 24.41 | 23.94 | 24.21 | 38,186 | -0.19(-0.78%) |
Mar 26, 2018 | 24.36 | 24.42 | 24.20 | 24.40 | 16,345 | +0.20(+0.83%) |
Mar 23, 2018 | 24.38 | 24.39 | 24.20 | 24.20 | 29,051 | -0.24(-0.98%) |
Mar 22, 2018 | 24.45 | 24.56 | 24.34 | 24.44 | 553,752 | -0.24(-0.99%) |
Mar 21, 2018 | 24.63 | 24.76 | 24.58 | 24.68 | 187,544 | +0.39(+1.61%) |
Mar 20, 2018 | 24.32 | 24.40 | 24.24 | 24.30 | 41,429 | -0.23(-0.96%) |
Mar 19, 2018 | 24.45 | 24.56 | 24.42 | 24.53 | 29,897 | +0.11(+0.45%) |
Mar 16, 2018 | 24.42 | 24.42 | 24.33 | 24.42 | 25,791 | -0.11(-0.45%) |
Mar 15, 2018 | 24.61 | 24.64 | 24.48 | 24.53 | 7,412 | -0.42(-1.68%) |
Mar 14, 2018 | 25.01 | 25.04 | 24.91 | 24.95 | 25,232 | +0.06(+0.24%) |
Mar 13, 2018 | 25.19 | 25.26 | 24.88 | 24.89 | 290,391 | -0.26(-1.03%) |
Mar 12, 2018 | 24.99 | 25.15 | 24.99 | 25.15 | 263,501 | -0.05(-0.20%) |
Mar 09, 2018 | 25.02 | 25.20 | 25.00 | 25.20 | 166,396 | +0.20(+0.80%) |
Mar 08, 2018 | 24.99 | 25.08 | 24.91 | 25.00 | 65,977 | -0.03(-0.12%) |
Mar 07, 2018 | 24.78 | 25.04 | 24.78 | 25.03 | 7,945 | +0.13(+0.52%) |
Mar 06, 2018 | 24.91 | 25.00 | 24.81 | 24.90 | 13,406 | +0.04(+0.16%) |
Mar 05, 2018 | 24.84 | 24.86 | 24.69 | 24.86 | 7,643 | +0.23(+0.93%) |
Mar 02, 2018 | 24.51 | 24.68 | 24.41 | 24.63 | 14,553 | +0.18(+0.76%) |
Mar 01, 2018 | 24.26 | 24.47 | 24.21 | 24.45 | 13,442 | -0.16(-0.67%) |
Feb 28, 2018 | 24.97 | 24.97 | 24.61 | 24.61 | 7,410 | +0.21(+0.86%) |
Feb 27, 2018 | 24.59 | 24.59 | 24.35 | 24.40 | 9,240 | -0.25(-1.01%) |
Feb 26, 2018 | 24.63 | 24.75 | 24.55 | 24.65 | 8,572 | +0.00(+0.00%) |
Feb 23, 2018 | 24.65 | 24.69 | 24.57 | 24.65 | 12,752 | -0.06(-0.24%) |
Feb 22, 2018 | 24.59 | 24.87 | 24.59 | 24.71 | 32,501 | +0.07(+0.30%) |
Feb 21, 2018 | 24.66 | 24.90 | 24.57 | 24.64 | 317,011 | +0.06(+0.22%) |
Feb 20, 2018 | 24.33 | 24.62 | 24.33 | 24.58 | 438,382 | -0.62(-2.46%) |
Feb 16, 2018 | 25.20 | 25.20 | 25.20 | 0 | +0.22(+0.88%) | |
Feb 15, 2018 | 24.92 | 25.15 | 24.88 | 24.98 | 222,665 | +0.04(+0.16%) |
Feb 14, 2018 | 24.72 | 24.94 | 24.70 | 24.94 | 6,109 | +0.36(+1.44%) |
Feb 13, 2018 | 24.43 | 24.65 | 24.43 | 24.59 | 9,048 | -0.04(-0.16%) |
Feb 12, 2018 | 24.58 | 24.73 | 24.52 | 24.62 | 7,011 | +0.45(+1.88%) |
Feb 09, 2018 | 24.13 | 24.37 | 23.77 | 24.17 | 15,353 | +0.17(+0.71%) |
Feb 08, 2018 | 24.28 | 24.33 | 24.00 | 24.00 | 13,448 | -0.29(-1.19%) |
Feb 07, 2018 | 24.51 | 24.15 | 24.29 | 21,582 | -0.51(-2.06%) | |
Feb 06, 2018 | 24.23 | 24.80 | 24.11 | 24.80 | 23,997 | +0.77(+3.19%) |
Feb 05, 2018 | 24.38 | 24.44 | 24.03 | 24.03 | 10,856 | -0.62(-2.50%) |
Feb 02, 2018 | 24.80 | 24.86 | 24.62 | 24.65 | 5,723 | -0.83(-3.26%) |
Feb 01, 2018 | 25.18 | 25.48 | 25.18 | 25.48 | 10,042 | -0.29(-1.14%) |
Jan 31, 2018 | 25.87 | 25.89 | 25.67 | 25.77 | 19,381 | -0.12(-0.48%) |
Jan 30, 2018 | 25.95 | 26.00 | 25.77 | 25.90 | 13,841 | -0.15(-0.58%) |
Jan 29, 2018 | 25.95 | 26.07 | 25.88 | 26.05 | 8,302 | -0.28(-1.06%) |
Jan 26, 2018 | 26.29 | 26.37 | 26.18 | 26.33 | 8,566 | +0.17(+0.65%) |
Jan 25, 2018 | 26.32 | 26.34 | 25.99 | 26.16 | 35,217 | -0.13(-0.49%) |
Jan 24, 2018 | 26.49 | 26.49 | 26.16 | 26.29 | 6,165 | -0.39(-1.46%) |
Jan 23, 2018 | 26.57 | 26.68 | 26.56 | 26.68 | 5,984 | +0.14(+0.53%) |
Jan 22, 2018 | 26.47 | 26.54 | 26.43 | 26.54 | 15,648 | -0.40(-1.48%) |
Jan 19, 2018 | 26.86 | 26.94 | 26.71 | 26.94 | 8,630 | +0.10(+0.35%) |
Jan 18, 2018 | 26.75 | 26.89 | 26.65 | 26.84 | 9,189 | +0.04(+0.13%) |
Jan 17, 2018 | 26.71 | 26.85 | 26.63 | 26.81 | 13,604 | +0.24(+0.90%) |
Jan 16, 2018 | 26.56 | 26.70 | 26.50 | 26.57 | 14,895 | +0.54(+2.05%) |
Jan 12, 2018 | 26.04 | 26.04 | 26.04 | 0 | +0.75(+2.97%) | |
Jan 11, 2018 | 25.52 | 25.54 | 25.18 | 25.29 | 10,916 | -1.09(-4.11%) |
Jan 10, 2018 | 26.44 | 26.47 | 26.44 | 26.37 | 20,912 | +0.06(+0.23%) |
Jan 09, 2018 | 26.05 | 26.31 | 26.05 | 26.31 | 13,151 | -0.60(-2.21%) |
Jan 08, 2018 | 26.89 | 26.96 | 26.86 | 26.91 | 12,296 | -0.31(-1.16%) |
Jan 05, 2018 | 27.02 | 27.22 | 27.02 | 27.22 | 4,910 | +0.21(+0.80%) |
Jan 04, 2018 | 27.00 | 27.09 | 27.00 | 27.00 | 7,583 | +0.15(+0.58%) |
Jan 03, 2018 | 26.90 | 26.91 | 26.76 | 26.85 | 6,006 | -0.15(-0.56%) |
Jan 02, 2018 | 26.95 | 27.01 | 26.91 | 27.00 | 4,883 | +0.08(+0.30%) |
Dec 29, 2017 | 26.92 | 26.92 | 26.92 | 0 | +0.17(+0.64%) | |
Dec 28, 2017 | 26.74 | 26.79 | 26.71 | 26.75 | 9,056 | -0.03(-0.11%) |
Dec 27, 2017 | 26.81 | 26.81 | 26.73 | 26.78 | 6,432 | +0.08(+0.30%) |
Dec 26, 2017 | 26.35 | 26.70 | 26.35 | 26.70 | 2,921 | +0.07(+0.28%) |
Dec 22, 2017 | 26.70 | 26.70 | 26.54 | 26.62 | 14,036 | -0.41(-1.53%) |
Dec 21, 2017 | 26.93 | 27.05 | 26.84 | 27.04 | 20,109 | +0.08(+0.30%) |
Dec 20, 2017 | 26.95 | 26.98 | 26.88 | 26.96 | 105,906 | -0.10(-0.37%) |
Dec 19, 2017 | 26.88 | 27.14 | 26.88 | 27.06 | 409,041 | +0.65(+2.46%) |
Dec 18, 2017 | 26.58 | 26.58 | 26.41 | 26.41 | 4,621 | +0.18(+0.69%) |
Dec 15, 2017 | 26.11 | 26.27 | 26.10 | 26.23 | 11,282 | +0.06(+0.23%) |
Dec 14, 2017 | 26.28 | 26.28 | 26.17 | 26.17 | 11,908 | -0.43(-1.62%) |
Dec 13, 2017 | 26.35 | 26.60 | 26.35 | 26.60 | 2,601 | +0.30(+1.14%) |
Dec 12, 2017 | 26.24 | 26.30 | 26.18 | 26.30 | 6,514 | -0.04(-0.17%) |
Dec 11, 2017 | 26.37 | 26.40 | 26.31 | 26.34 | 5,009 | -0.13(-0.48%) |
Dec 08, 2017 | 26.49 | 26.51 | 26.41 | 26.47 | 12,608 | +0.11(+0.42%) |
Dec 07, 2017 | 26.29 | 26.37 | 26.24 | 26.36 | 3,405 | +0.12(+0.46%) |
Dec 06, 2017 | 26.24 | 26.25 | 26.22 | 26.24 | 7,479 | -0.17(-0.64%) |
Dec 05, 2017 | 26.49 | 26.55 | 26.34 | 26.41 | 8,277 | -0.28(-1.05%) |
Dec 04, 2017 | 26.09 | 26.56 | 26.69 | 3,601 | +0.60(+2.30%) |