Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.74 | 25.04 | 24.71 | 24.75 | 495,258 | +0.18(+0.74%) |
Oct 30, 2018 | 24.26 | 24.58 | 24.24 | 24.57 | 172,217 | +0.32(+1.30%) |
Oct 29, 2018 | 24.54 | 24.61 | 23.82 | 24.26 | 350,107 | +0.09(+0.38%) |
Oct 26, 2018 | 23.75 | 24.28 | 23.70 | 24.17 | 258,976 | +0.49(+2.07%) |
Oct 25, 2018 | 23.68 | 23.93 | 23.55 | 23.68 | 323,921 | +0.44(+1.90%) |
Oct 24, 2018 | 23.95 | 23.98 | 23.23 | 23.23 | 390,643 | -0.88(-3.63%) |
Oct 23, 2018 | 24.01 | 24.20 | 23.79 | 24.11 | 323,432 | -0.38(-1.54%) |
Oct 22, 2018 | 24.61 | 24.63 | 24.36 | 24.49 | 153,091 | -0.36(-1.47%) |
Oct 19, 2018 | 24.67 | 25.03 | 24.67 | 24.85 | 485,545 | +0.39(+1.57%) |
Oct 18, 2018 | 24.91 | 24.97 | 24.44 | 24.47 | 617,240 | -0.71(-2.81%) |
Oct 17, 2018 | 25.40 | 25.40 | 25.02 | 25.17 | 278,870 | -0.53(-2.04%) |
Oct 16, 2018 | 25.55 | 25.74 | 25.48 | 25.70 | 209,194 | +0.22(+0.85%) |
Oct 15, 2018 | 25.57 | 25.62 | 25.45 | 25.48 | 125,275 | +0.17(+0.66%) |
Oct 12, 2018 | 25.62 | 25.62 | 25.11 | 25.31 | 200,442 | -0.11(-0.44%) |
Oct 11, 2018 | 25.74 | 25.83 | 25.29 | 25.43 | 494,413 | -0.53(-2.02%) |
Oct 10, 2018 | 26.27 | 26.27 | 25.94 | 25.95 | 492,670 | -0.22(-0.86%) |
Oct 09, 2018 | 26.08 | 26.34 | 25.98 | 26.18 | 266,645 | +0.53(+2.08%) |
Oct 08, 2018 | 25.40 | 25.68 | 25.36 | 25.64 | 447,636 | -0.67(-2.56%) |
Oct 05, 2018 | 26.59 | 26.60 | 26.13 | 26.32 | 1,907,488 | +0.02(+0.08%) |
Oct 04, 2018 | 26.46 | 26.50 | 26.13 | 26.29 | 2,117,693 | -0.16(-0.61%) |
Oct 03, 2018 | 26.56 | 26.58 | 26.32 | 26.46 | 240,228 | -0.05(-0.18%) |
Oct 02, 2018 | 26.53 | 26.55 | 26.37 | 26.50 | 250,394 | -0.04(-0.13%) |
Oct 01, 2018 | 26.58 | 26.74 | 26.43 | 26.54 | 772,243 | +0.16(+0.61%) |
Sep 28, 2018 | 26.34 | 26.69 | 26.32 | 26.38 | 385,323 | -0.48(-1.80%) |
Sep 27, 2018 | 27.07 | 27.15 | 26.83 | 26.86 | 186,455 | -0.43(-1.57%) |
Sep 26, 2018 | 27.12 | 27.43 | 27.07 | 27.29 | 219,100 | -0.07(-0.26%) |
Sep 25, 2018 | 27.22 | 27.39 | 27.15 | 27.36 | 347,483 | +0.65(+2.44%) |
Sep 24, 2018 | 26.82 | 26.86 | 26.67 | 26.71 | 118,996 | +0.40(+1.52%) |
Sep 21, 2018 | 26.36 | 26.45 | 26.18 | 26.31 | 211,341 | +0.03(+0.10%) |
Sep 20, 2018 | 26.23 | 26.31 | 26.09 | 26.28 | 175,545 | +0.33(+1.29%) |
Sep 19, 2018 | 25.80 | 26.01 | 25.78 | 25.95 | 116,324 | +0.08(+0.32%) |
Sep 18, 2018 | 25.80 | 25.97 | 25.79 | 25.86 | 105,751 | +0.16(+0.64%) |
Sep 17, 2018 | 25.80 | 25.93 | 25.62 | 25.70 | 118,655 | +0.28(+1.10%) |
Sep 14, 2018 | 25.47 | 25.54 | 25.38 | 25.42 | 90,658 | -0.22(-0.85%) |
Sep 13, 2018 | 25.67 | 25.71 | 25.47 | 25.64 | 149,690 | +0.24(+0.94%) |
Sep 12, 2018 | 25.41 | 25.54 | 25.34 | 25.40 | 155,037 | +0.16(+0.65%) |
Sep 11, 2018 | 24.87 | 25.25 | 24.82 | 25.24 | 168,991 | +0.19(+0.76%) |
Sep 10, 2018 | 25.17 | 25.22 | 25.03 | 25.04 | 272,290 | +0.20(+0.80%) |
Sep 07, 2018 | 24.74 | 24.90 | 24.68 | 24.85 | 142,358 | -0.25(-1.01%) |
Sep 06, 2018 | 25.32 | 25.44 | 25.02 | 25.10 | 161,058 | -0.35(-1.37%) |
Sep 05, 2018 | 25.73 | 25.75 | 25.34 | 25.45 | 214,786 | -0.12(-0.45%) |
Sep 04, 2018 | 25.56 | 25.58 | 25.43 | 25.56 | 173,352 | +0.20(+0.78%) |
Aug 31, 2018 | 25.37 | 25.37 | 25.37 | 0 | -0.49(-1.90%) | |
Aug 30, 2018 | 25.87 | 25.88 | 25.73 | 25.86 | 142,240 | -0.33(-1.25%) |
Aug 29, 2018 | 25.99 | 26.30 | 25.94 | 26.18 | 251,620 | +0.21(+0.82%) |
Aug 28, 2018 | 26.26 | 26.26 | 25.95 | 25.97 | 125,129 | -0.33(-1.27%) |
Aug 27, 2018 | 26.05 | 26.31 | 26.03 | 26.31 | 99,908 | +0.36(+1.37%) |
Aug 24, 2018 | 26.01 | 26.09 | 25.92 | 25.95 | 201,089 | +0.30(+1.17%) |
Aug 23, 2018 | 25.64 | 25.75 | 25.56 | 25.65 | 297,417 | -0.19(-0.74%) |
Aug 22, 2018 | 25.74 | 25.88 | 25.73 | 25.84 | 125,838 | +0.37(+1.45%) |
Aug 21, 2018 | 25.43 | 25.62 | 25.41 | 25.47 | 195,645 | +0.37(+1.47%) |
Aug 20, 2018 | 25.04 | 25.16 | 24.97 | 25.11 | 91,510 | +0.38(+1.55%) |
Aug 17, 2018 | 24.59 | 24.81 | 24.51 | 24.72 | 144,848 | +0.01(+0.03%) |
Aug 16, 2018 | 24.71 | 24.88 | 24.61 | 24.72 | 370,354 | +0.48(+1.97%) |
Aug 15, 2018 | 24.74 | 24.74 | 24.18 | 24.24 | 287,848 | -0.74(-2.98%) |
Aug 14, 2018 | 25.13 | 25.16 | 24.92 | 24.98 | 254,967 | +0.14(+0.55%) |
Aug 13, 2018 | 24.93 | 25.06 | 24.77 | 24.85 | 260,484 | -0.03(-0.14%) |
Aug 10, 2018 | 25.02 | 25.13 | 24.85 | 24.88 | 217,492 | -0.87(-3.39%) |
Aug 09, 2018 | 25.91 | 25.97 | 25.73 | 25.75 | 239,088 | -0.45(-1.72%) |
Aug 08, 2018 | 26.27 | 26.28 | 26.05 | 26.21 | 126,003 | -0.08(-0.31%) |
Aug 07, 2018 | 26.18 | 26.31 | 26.15 | 26.29 | 201,799 | +0.61(+2.39%) |
Aug 06, 2018 | 25.47 | 25.76 | 25.40 | 25.67 | 153,148 | -0.03(-0.11%) |
Aug 03, 2018 | 25.45 | 25.74 | 25.43 | 25.70 | 222,032 | -0.09(-0.34%) |
Aug 02, 2018 | 25.76 | 25.89 | 25.60 | 25.79 | 285,072 | -0.39(-1.49%) |
Aug 01, 2018 | 26.10 | 26.20 | 26.01 | 26.18 | 380,253 | -0.22(-0.83%) |
Jul 31, 2018 | 26.32 | 26.53 | 26.23 | 26.40 | 745,875 | +0.41(+1.58%) |
Jul 30, 2018 | 25.97 | 26.08 | 25.91 | 25.99 | 362,139 | +0.20(+0.77%) |
Jul 27, 2018 | 25.73 | 25.84 | 25.62 | 25.79 | 215,442 | -0.24(-0.92%) |
Jul 26, 2018 | 25.98 | 26.10 | 25.93 | 26.03 | 112,136 | -0.18(-0.70%) |
Jul 25, 2018 | 25.81 | 26.21 | 25.75 | 26.21 | 302,178 | +0.17(+0.66%) |
Jul 24, 2018 | 25.75 | 26.10 | 25.75 | 26.04 | 439,253 | +0.23(+0.90%) |
Jul 23, 2018 | 25.80 | 25.88 | 25.71 | 25.81 | 362,590 | +0.05(+0.19%) |
Jul 20, 2018 | 25.70 | 25.85 | 25.65 | 25.76 | 172,610 | +0.16(+0.61%) |
Jul 19, 2018 | 25.58 | 25.72 | 25.46 | 25.60 | 226,455 | -0.19(-0.74%) |
Jul 18, 2018 | 25.56 | 25.82 | 25.47 | 25.80 | 202,304 | +0.03(+0.13%) |
Jul 17, 2018 | 25.58 | 25.82 | 25.58 | 25.76 | 137,654 | +0.03(+0.13%) |
Jul 16, 2018 | 25.84 | 25.84 | 25.59 | 25.73 | 151,698 | -0.29(-1.13%) |
Jul 13, 2018 | 25.80 | 26.10 | 25.73 | 26.02 | 363,549 | -0.03(-0.10%) |
Jul 12, 2018 | 25.96 | 26.06 | 25.81 | 26.05 | 242,027 | +0.16(+0.61%) |
Jul 11, 2018 | 26.19 | 26.36 | 25.77 | 25.89 | 326,736 | -0.64(-2.42%) |
Jul 10, 2018 | 26.45 | 26.59 | 26.36 | 26.53 | 341,902 | +0.22(+0.83%) |
Jul 09, 2018 | 26.25 | 26.32 | 26.12 | 26.31 | 149,566 | +0.38(+1.47%) |
Jul 06, 2018 | 25.90 | 26.02 | 25.90 | 25.93 | 132,937 | +0.12(+0.48%) |
Jul 05, 2018 | 25.98 | 25.99 | 25.80 | 25.81 | 128,458 | +0.08(+0.32%) |
Jul 03, 2018 | 25.73 | 25.73 | 25.73 | 0 | +0.69(+2.75%) | |
Jul 02, 2018 | 25.17 | 25.22 | 24.94 | 25.04 | 346,397 | -0.31(-1.21%) |
Jun 29, 2018 | 25.52 | 25.27 | 25.34 | 149,982 | +0.23(+0.90%) | |
Jun 28, 2018 | 25.00 | 25.22 | 24.96 | 25.12 | 189,618 | +0.14(+0.55%) |
Jun 27, 2018 | 25.24 | 25.33 | 24.91 | 24.98 | 877,568 | +0.34(+1.39%) |
Jun 26, 2018 | 24.64 | 24.68 | 24.38 | 24.64 | 271,069 | +0.23(+0.95%) |
Jun 25, 2018 | 24.74 | 24.76 | 24.33 | 24.41 | 269,286 | -0.44(-1.79%) |
Jun 22, 2018 | 24.77 | 24.96 | 24.64 | 24.85 | 252,229 | +0.87(+3.64%) |
Jun 21, 2018 | 24.10 | 24.11 | 23.92 | 23.98 | 311,641 | -0.57(-2.31%) |
Jun 20, 2018 | 24.69 | 24.69 | 24.42 | 24.55 | 414,693 | -0.12(-0.47%) |
Jun 19, 2018 | 24.30 | 24.70 | 24.21 | 24.66 | 673,327 | +0.12(+0.50%) |
Jun 18, 2018 | 24.35 | 24.64 | 24.33 | 24.54 | 272,378 | -0.02(-0.08%) |
Jun 15, 2018 | 25.00 | 24.48 | 24.56 | 382,618 | -0.44(-1.75%) | |
Jun 14, 2018 | 25.00 | 25.22 | 24.86 | 25.00 | 334,286 | +0.06(+0.25%) |
Jun 13, 2018 | 24.98 | 25.06 | 24.83 | 24.94 | 189,211 | -0.08(-0.30%) |
Jun 12, 2018 | 25.40 | 25.45 | 24.98 | 25.01 | 332,847 | -0.17(-0.68%) |
Jun 11, 2018 | 24.94 | 25.30 | 24.91 | 25.18 | 375,502 | +0.60(+2.44%) |
Jun 08, 2018 | 24.82 | 24.87 | 24.41 | 24.58 | 562,610 | -0.48(-1.93%) |
Jun 07, 2018 | 25.11 | 25.37 | 25.00 | 25.06 | 216,955 | +0.11(+0.44%) |
Jun 06, 2018 | 24.97 | 24.96 | 282,690 | +0.31(+1.27%) | ||
Jun 05, 2018 | 24.55 | 24.76 | 24.50 | 24.64 | 186,841 | -0.18(-0.74%) |
Jun 04, 2018 | 25.04 | 25.12 | 24.76 | 24.83 | 150,149 | -0.16(-0.63%) |
Jun 01, 2018 | 25.08 | 25.13 | 24.80 | 24.98 | 265,739 | +0.09(+0.36%) |
May 31, 2018 | 24.57 | 24.98 | 24.51 | 24.89 | 507,661 | +0.19(+0.77%) |
May 30, 2018 | 24.31 | 24.73 | 24.08 | 24.70 | 577,251 | +0.98(+4.15%) |
May 29, 2018 | 23.86 | 24.20 | 23.61 | 23.72 | 1,309,547 | -0.78(-3.18%) |
May 25, 2018 | 24.50 | 24.50 | 24.50 | 0 | -0.76(-3.00%) | |
May 24, 2018 | 25.41 | 25.42 | 25.16 | 25.26 | 259,356 | -0.22(-0.86%) |
May 23, 2018 | 25.47 | 25.54 | 25.29 | 25.47 | 327,669 | -0.26(-1.01%) |
May 22, 2018 | 25.73 | 26.01 | 25.66 | 25.73 | 315,494 | -0.12(-0.45%) |
May 21, 2018 | 25.86 | 25.92 | 25.57 | 25.85 | 425,830 | -0.04(-0.17%) |
May 18, 2018 | 26.06 | 26.08 | 25.83 | 25.89 | 329,557 | -0.15(-0.56%) |
May 17, 2018 | 26.19 | 26.22 | 25.99 | 26.04 | 1,114,217 | +0.04(+0.15%) |
May 16, 2018 | 25.91 | 26.08 | 25.76 | 26.00 | 637,114 | -0.58(-2.18%) |
May 15, 2018 | 26.50 | 26.73 | 26.31 | 26.58 | 921,499 | -0.13(-0.50%) |
May 14, 2018 | 26.39 | 26.75 | 26.36 | 26.71 | 970,337 | +0.48(+1.83%) |
May 11, 2018 | 26.11 | 26.25 | 26.09 | 26.23 | 375,748 | +0.03(+0.13%) |
May 10, 2018 | 26.09 | 26.22 | 25.85 | 26.20 | 1,048,327 | -0.23(-0.86%) |
May 09, 2018 | 26.28 | 26.45 | 26.27 | 26.43 | 756,619 | +0.44(+1.69%) |
May 08, 2018 | 25.96 | 25.99 | 25.57 | 25.99 | 415,628 | -0.29(-1.09%) |
May 07, 2018 | 26.13 | 26.54 | 26.11 | 26.27 | 399,831 | +0.16(+0.61%) |
May 04, 2018 | 25.73 | 26.14 | 25.71 | 26.11 | 379,950 | +0.18(+0.69%) |
May 03, 2018 | 25.93 | 25.95 | 25.70 | 25.93 | 280,315 | -0.08(-0.31%) |
May 02, 2018 | 26.05 | 26.19 | 25.93 | 26.01 | 227,246 | +0.18(+0.70%) |
May 01, 2018 | 26.01 | 26.01 | 25.73 | 25.83 | 335,629 | -0.27(-1.02%) |
Apr 30, 2018 | 25.81 | 26.19 | 25.80 | 26.10 | 258,280 | +0.04(+0.15%) |
Apr 27, 2018 | 25.91 | 26.18 | 25.74 | 26.06 | 269,381 | -0.13(-0.51%) |
Apr 26, 2018 | 26.11 | 26.27 | 25.94 | 26.19 | 355,873 | +0.34(+1.31%) |
Apr 25, 2018 | 25.78 | 25.89 | 25.55 | 25.85 | 185,696 | -0.07(-0.28%) |
Apr 24, 2018 | 26.21 | 26.31 | 25.88 | 25.93 | 199,185 | -0.25(-0.97%) |
Apr 23, 2018 | 26.03 | 26.23 | 25.91 | 26.18 | 155,652 | +0.13(+0.49%) |
Apr 20, 2018 | 26.11 | 26.15 | 25.87 | 26.05 | 183,100 | -0.20(-0.76%) |
Apr 19, 2018 | 26.21 | 26.37 | 26.21 | 26.25 | 299,020 | +0.15(+0.56%) |
Apr 18, 2018 | 25.91 | 26.15 | 25.89 | 26.11 | 349,652 | +0.37(+1.45%) |
Apr 17, 2018 | 25.67 | 25.81 | 25.63 | 25.73 | 599,767 | +0.21(+0.84%) |
Apr 16, 2018 | 25.55 | 25.58 | 25.45 | 25.52 | 1,032,527 | +0.12(+0.47%) |
Apr 13, 2018 | 25.31 | 25.41 | 25.23 | 25.40 | 933,478 | +0.23(+0.93%) |
Apr 12, 2018 | 25.29 | 25.32 | 25.12 | 25.17 | 440,765 | +0.02(+0.08%) |
Apr 11, 2018 | 25.19 | 25.28 | 25.10 | 25.15 | 221,196 | +0.17(+0.69%) |
Apr 10, 2018 | 24.78 | 25.01 | 24.77 | 24.97 | 157,161 | +0.38(+1.54%) |
Apr 09, 2018 | 24.59 | 24.74 | 24.51 | 24.59 | 186,444 | +0.29(+1.21%) |
Apr 06, 2018 | 24.40 | 24.49 | 24.20 | 24.30 | 207,376 | -0.01(-0.05%) |
Apr 05, 2018 | 24.18 | 24.39 | 24.13 | 24.31 | 233,837 | +0.31(+1.30%) |
Apr 04, 2018 | 23.73 | 24.03 | 23.73 | 24.00 | 256,183 | +0.17(+0.73%) |
Apr 03, 2018 | 23.68 | 23.84 | 23.55 | 23.83 | 217,416 | +0.65(+2.82%) |
Apr 02, 2018 | 23.46 | 23.54 | 22.99 | 23.18 | 217,269 | -0.37(-1.56%) |
Mar 29, 2018 | 23.54 | 23.54 | 23.54 | 0 | +0.34(+1.46%) | |
Mar 28, 2018 | 23.25 | 23.34 | 23.12 | 23.20 | 412,465 | -0.22(-0.94%) |
Mar 27, 2018 | 23.59 | 23.62 | 23.35 | 23.42 | 454,935 | -0.12(-0.51%) |
Mar 26, 2018 | 23.57 | 23.62 | 23.22 | 23.54 | 206,428 | +0.28(+1.20%) |
Mar 23, 2018 | 23.28 | 23.36 | 23.16 | 23.26 | 344,339 | +0.07(+0.32%) |
Mar 22, 2018 | 23.18 | 23.31 | 23.01 | 23.19 | 335,018 | -0.33(-1.42%) |
Mar 21, 2018 | 23.12 | 23.56 | 23.08 | 23.52 | 436,444 | +0.43(+1.88%) |
Mar 20, 2018 | 23.01 | 23.22 | 22.98 | 23.09 | 262,028 | +0.11(+0.46%) |
Mar 19, 2018 | 23.15 | 23.15 | 22.82 | 22.98 | 155,520 | -0.13(-0.58%) |
Mar 16, 2018 | 22.96 | 23.18 | 22.94 | 23.12 | 154,993 | +0.41(+1.82%) |
Mar 15, 2018 | 22.64 | 22.78 | 22.63 | 22.70 | 257,082 | +0.01(+0.06%) |
Mar 14, 2018 | 22.81 | 22.81 | 22.52 | 22.69 | 253,578 | -0.03(-0.15%) |
Mar 13, 2018 | 22.91 | 22.96 | 22.68 | 22.72 | 287,079 | +0.13(+0.59%) |
Mar 12, 2018 | 22.50 | 22.64 | 22.49 | 22.59 | 286,175 | +0.23(+1.04%) |
Mar 09, 2018 | 22.22 | 22.36 | 22.20 | 22.36 | 239,394 | +0.10(+0.45%) |
Mar 08, 2018 | 22.40 | 22.40 | 22.22 | 22.26 | 329,676 | -0.07(-0.30%) |
Mar 07, 2018 | 22.36 | 22.13 | 22.32 | 870,213 | +0.31(+1.42%) | |
Mar 06, 2018 | 22.24 | 22.30 | 21.98 | 22.01 | 372,075 | -0.09(-0.42%) |
Mar 05, 2018 | 21.78 | 22.10 | 21.76 | 22.10 | 337,475 | -0.04(-0.18%) |
Mar 02, 2018 | 21.96 | 22.16 | 21.83 | 22.14 | 362,504 | +0.08(+0.36%) |
Mar 01, 2018 | 22.03 | 22.19 | 21.85 | 22.06 | 507,575 | -0.04(-0.18%) |
Feb 28, 2018 | 22.57 | 22.57 | 22.08 | 22.10 | 752,360 | -0.27(-1.19%) |
Feb 27, 2018 | 22.74 | 22.77 | 22.34 | 22.37 | 900,045 | -0.47(-2.07%) |
Feb 26, 2018 | 22.72 | 22.85 | 22.56 | 22.84 | 211,515 | +0.03(+0.12%) |
Feb 23, 2018 | 22.61 | 22.82 | 22.56 | 22.82 | 268,669 | +0.39(+1.72%) |
Feb 22, 2018 | 22.36 | 22.51 | 22.22 | 22.43 | 219,115 | +0.19(+0.84%) |
Feb 21, 2018 | 22.56 | 22.60 | 22.23 | 22.24 | 214,171 | -0.27(-1.21%) |
Feb 20, 2018 | 22.53 | 22.60 | 22.37 | 22.52 | 271,674 | -0.06(-0.27%) |
Feb 16, 2018 | 22.58 | 22.58 | 22.58 | 0 | -0.05(-0.24%) | |
Feb 15, 2018 | 22.60 | 22.65 | 22.38 | 22.63 | 297,033 | +0.07(+0.32%) |
Feb 14, 2018 | 21.89 | 22.56 | 21.87 | 22.56 | 253,479 | +0.46(+2.08%) |
Feb 13, 2018 | 22.13 | 22.22 | 22.02 | 22.10 | 193,466 | -0.08(-0.36%) |
Feb 12, 2018 | 22.02 | 22.28 | 22.00 | 22.18 | 185,953 | +0.16(+0.73%) |
Feb 09, 2018 | 22.11 | 22.21 | 21.49 | 22.02 | 440,034 | -0.11(-0.48%) |
Feb 08, 2018 | 22.56 | 22.56 | 22.09 | 22.12 | 370,457 | -0.55(-2.44%) |
Feb 07, 2018 | 22.88 | 22.92 | 22.66 | 22.68 | 236,444 | -0.41(-1.79%) |
Feb 06, 2018 | 22.66 | 23.16 | 22.61 | 23.09 | 498,234 | +0.11(+0.46%) |
Feb 05, 2018 | 23.44 | 23.53 | 22.86 | 22.98 | 696,552 | -0.68(-2.87%) |
Feb 02, 2018 | 24.16 | 24.17 | 23.60 | 23.66 | 349,898 | -0.88(-3.58%) |
Feb 01, 2018 | 24.25 | 24.55 | 24.19 | 24.54 | 619,390 | +0.41(+1.68%) |
Jan 31, 2018 | 24.24 | 24.25 | 23.82 | 24.13 | 218,006 | +0.06(+0.25%) |
Jan 30, 2018 | 24.32 | 24.32 | 24.01 | 24.07 | 168,237 | -0.29(-1.20%) |
Jan 29, 2018 | 24.47 | 24.47 | 24.22 | 24.37 | 226,746 | -0.44(-1.77%) |
Jan 26, 2018 | 24.68 | 24.85 | 24.67 | 24.81 | 208,644 | -0.11(-0.43%) |
Jan 25, 2018 | 24.90 | 24.97 | 24.60 | 24.91 | 347,410 | +0.25(+1.03%) |
Jan 24, 2018 | 24.63 | 24.68 | 24.57 | 24.66 | 162,271 | +0.09(+0.35%) |
Jan 23, 2018 | 24.50 | 24.58 | 24.41 | 24.57 | 194,459 | +0.04(+0.16%) |
Jan 22, 2018 | 24.29 | 24.53 | 24.24 | 24.53 | 250,125 | +0.26(+1.07%) |
Jan 19, 2018 | 24.33 | 24.35 | 24.15 | 24.27 | 157,936 | -0.09(-0.38%) |
Jan 18, 2018 | 24.41 | 24.42 | 24.29 | 24.37 | 291,228 | +0.03(+0.11%) |
Jan 17, 2018 | 24.23 | 24.45 | 24.13 | 24.34 | 265,605 | +0.16(+0.66%) |
Jan 16, 2018 | 24.35 | 24.43 | 24.15 | 24.18 | 498,899 | +0.17(+0.72%) |
Jan 12, 2018 | 24.01 | 24.01 | 24.01 | 0 | +0.55(+2.33%) | |
Jan 11, 2018 | 23.38 | 23.64 | 23.37 | 23.46 | 637,090 | +0.31(+1.35%) |
Jan 10, 2018 | 23.21 | 23.22 | 23.04 | 23.15 | 192,624 | +0.04(+0.17%) |
Jan 09, 2018 | 23.08 | 23.24 | 22.95 | 23.11 | 285,853 | -0.19(-0.83%) |
Jan 08, 2018 | 23.10 | 23.30 | 23.06 | 23.30 | 768,166 | +0.00(+0.00%) |
Jan 05, 2018 | 23.13 | 23.30 | 23.05 | 23.30 | 173,437 | +0.29(+1.27%) |
Jan 04, 2018 | 22.91 | 23.02 | 22.88 | 23.01 | 241,434 | +0.52(+2.31%) |
Jan 03, 2018 | 22.24 | 22.54 | 22.21 | 22.49 | 192,831 | +0.09(+0.42%) |
Jan 02, 2018 | 22.12 | 22.42 | 22.10 | 22.40 | 255,652 | +0.28(+1.27%) |
Dec 29, 2017 | 22.12 | 22.12 | 22.12 | 0 | -0.14(-0.63%) | |
Dec 28, 2017 | 22.24 | 22.28 | 21.70 | 22.26 | 334,654 | +0.00(+0.00%) |
Dec 27, 2017 | 22.33 | 22.37 | 22.25 | 22.26 | 115,559 | -0.02(-0.09%) |
Dec 26, 2017 | 22.14 | 22.32 | 22.14 | 22.28 | 118,607 | +0.13(+0.57%) |
Dec 22, 2017 | 22.12 | 22.17 | 22.06 | 22.15 | 257,547 | -0.11(-0.51%) |
Dec 21, 2017 | 21.99 | 22.27 | 21.95 | 22.26 | 254,193 | +0.25(+1.12%) |
Dec 20, 2017 | 22.07 | 22.10 | 21.94 | 22.02 | 264,598 | +0.04(+0.18%) |
Dec 19, 2017 | 22.10 | 22.11 | 21.95 | 21.98 | 433,480 | -0.02(-0.09%) |
Dec 18, 2017 | 22.02 | 22.20 | 21.41 | 22.00 | 320,436 | +0.23(+1.04%) |
Dec 15, 2017 | 21.89 | 21.89 | 21.57 | 21.77 | 166,140 | -0.13(-0.58%) |
Dec 14, 2017 | 22.06 | 22.16 | 21.88 | 21.90 | 221,181 | -0.07(-0.30%) |
Dec 13, 2017 | 22.04 | 22.08 | 21.56 | 21.96 | 724,840 | -0.07(-0.33%) |
Dec 12, 2017 | 22.27 | 22.32 | 22.02 | 22.04 | 581,923 | +0.08(+0.36%) |
Dec 11, 2017 | 21.92 | 22.02 | 21.88 | 21.96 | 147,650 | +0.13(+0.61%) |
Dec 08, 2017 | 21.80 | 21.86 | 21.69 | 21.82 | 149,931 | +0.04(+0.18%) |
Dec 07, 2017 | 21.70 | 21.83 | 21.70 | 21.78 | 235,471 | +0.03(+0.15%) |
Dec 06, 2017 | 21.84 | 21.87 | 21.72 | 21.75 | 218,364 | -0.17(-0.76%) |
Dec 05, 2017 | 21.88 | 21.94 | 21.85 | 21.92 | 266,957 | +0.05(+0.24%) |
Dec 04, 2017 | 21.94 | 22.03 | 21.84 | 21.86 | 359,279 | -0.14(-0.64%) |
Dec 01, 2017 | 21.94 | 22.06 | 21.94 | 22.00 | 251,853 | +0.03(+0.15%) |
Nov 30, 2017 | 22.08 | 22.17 | 21.86 | 21.97 | 369,786 | +0.16(+0.73%) |
Nov 29, 2017 | 21.80 | 21.88 | 21.70 | 21.81 | 207,828 | -0.09(-0.40%) |
Nov 28, 2017 | 21.81 | 21.91 | 21.78 | 21.90 | 248,570 | +0.21(+0.98%) |
Nov 27, 2017 | 21.97 | 21.97 | 21.67 | 21.68 | 261,128 | -0.28(-1.27%) |
Nov 24, 2017 | 22.06 | 22.08 | 21.96 | 21.96 | 88,076 | -0.03(-0.12%) |
Nov 22, 2017 | 21.89 | 22.02 | 21.89 | 21.99 | 215,675 | +0.27(+1.26%) |
Nov 21, 2017 | 21.74 | 21.87 | 21.71 | 21.72 | 354,648 | +0.17(+0.80%) |
Nov 20, 2017 | 21.58 | 21.62 | 21.50 | 21.54 | 175,085 | -0.15(-0.68%) |
Nov 17, 2017 | 21.60 | 21.72 | 21.56 | 21.69 | 240,949 | +0.09(+0.43%) |
Nov 16, 2017 | 21.64 | 21.65 | 21.53 | 21.60 | 184,022 | -0.22(-1.01%) |
Nov 15, 2017 | 21.76 | 21.92 | 21.76 | 21.82 | 129,824 | -0.34(-1.53%) |
Nov 14, 2017 | 22.15 | 22.25 | 22.06 | 22.16 | 228,702 | -0.11(-0.48%) |
Nov 13, 2017 | 22.20 | 22.32 | 22.16 | 22.26 | 1,602,613 | -0.19(-0.83%) |
Nov 10, 2017 | 22.50 | 22.50 | 22.35 | 22.45 | 184,715 | -0.13(-0.56%) |
Nov 09, 2017 | 22.44 | 22.60 | 22.42 | 22.58 | 220,348 | -0.09(-0.38%) |
Nov 08, 2017 | 22.71 | 22.71 | 22.56 | 22.66 | 296,280 | -0.05(-0.23%) |
Nov 07, 2017 | 22.72 | 22.79 | 22.66 | 22.72 | 303,129 | +0.16(+0.71%) |
Nov 06, 2017 | 22.30 | 22.57 | 22.28 | 22.56 | 1,451,877 | +0.29(+1.32%) |
Nov 03, 2017 | 22.29 | 22.29 | 22.08 | 22.26 | 325,357 | +0.03(+0.12%) |
Nov 02, 2017 | 22.03 | 22.24 | 22.02 | 22.24 | 318,327 | +0.25(+1.15%) |