Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.04 | 28.14 | 27.78 | 27.89 | 1,620,247 | -0.14(-0.51%) |
Jul 30, 2018 | 27.98 | 28.16 | 27.92 | 28.03 | 927,436 | +0.12(+0.44%) |
Jul 27, 2018 | 27.99 | 28.11 | 27.71 | 27.91 | 1,312,612 | -0.14(-0.51%) |
Jul 26, 2018 | 27.86 | 28.08 | 27.69 | 28.05 | 1,115,320 | +0.29(+1.03%) |
Jul 25, 2018 | 27.54 | 27.89 | 27.54 | 27.77 | 1,559,230 | +0.16(+0.59%) |
Jul 24, 2018 | 27.13 | 27.71 | 26.70 | 27.61 | 2,850,423 | -0.61(-2.16%) |
Jul 23, 2018 | 28.23 | 28.36 | 27.91 | 28.22 | 1,459,288 | -0.07(-0.24%) |
Jul 20, 2018 | 28.09 | 28.39 | 28.04 | 28.28 | 1,319,267 | +0.20(+0.71%) |
Jul 19, 2018 | 28.12 | 28.23 | 27.97 | 28.08 | 1,132,827 | -0.12(-0.44%) |
Jul 18, 2018 | 27.81 | 28.23 | 27.81 | 28.21 | 918,657 | +0.42(+1.51%) |
Jul 17, 2018 | 27.65 | 27.89 | 27.60 | 27.79 | 863,554 | +0.13(+0.48%) |
Jul 16, 2018 | 27.40 | 27.66 | 27.33 | 27.65 | 550,028 | +0.25(+0.90%) |
Jul 13, 2018 | 27.39 | 27.49 | 27.30 | 27.40 | 511,801 | +0.02(+0.07%) |
Jul 12, 2018 | 27.34 | 27.40 | 27.17 | 27.39 | 923,647 | +0.16(+0.60%) |
Jul 11, 2018 | 27.22 | 27.32 | 27.10 | 27.22 | 621,657 | -0.10(-0.35%) |
Jul 10, 2018 | 27.42 | 27.48 | 27.15 | 27.32 | 852,150 | -0.10(-0.38%) |
Jul 09, 2018 | 27.08 | 27.45 | 27.04 | 27.42 | 913,206 | +0.45(+1.66%) |
Jul 06, 2018 | 26.74 | 27.18 | 26.70 | 26.98 | 757,663 | +0.17(+0.64%) |
Jul 05, 2018 | 26.77 | 26.80 | 26.49 | 26.80 | 807,064 | +0.21(+0.79%) |
Jul 03, 2018 | 26.59 | 26.59 | 26.59 | 0 | +0.18(+0.69%) | |
Jul 02, 2018 | 26.27 | 26.47 | 26.24 | 26.41 | 573,115 | -0.02(-0.07%) |
Jun 29, 2018 | 26.36 | 26.61 | 26.27 | 26.43 | 707,399 | +0.15(+0.58%) |
Jun 28, 2018 | 26.18 | 26.40 | 26.17 | 26.28 | 677,141 | +0.08(+0.29%) |
Jun 27, 2018 | 26.56 | 26.80 | 26.20 | 26.20 | 1,040,023 | -0.39(-1.47%) |
Jun 26, 2018 | 26.67 | 26.72 | 26.54 | 26.59 | 628,344 | -0.10(-0.39%) |
Jun 25, 2018 | 26.82 | 26.95 | 26.53 | 26.70 | 838,607 | -0.20(-0.74%) |
Jun 22, 2018 | 26.91 | 27.00 | 26.59 | 26.90 | 1,597,592 | +0.14(+0.53%) |
Jun 21, 2018 | 26.83 | 26.87 | 26.69 | 26.76 | 577,210 | -0.09(-0.32%) |
Jun 20, 2018 | 27.29 | 27.29 | 26.82 | 26.84 | 1,330,867 | -0.33(-1.23%) |
Jun 19, 2018 | 26.97 | 27.20 | 26.82 | 27.18 | 986,421 | +0.09(+0.32%) |
Jun 18, 2018 | 26.73 | 27.16 | 26.57 | 27.09 | 793,443 | +0.15(+0.57%) |
Jun 15, 2018 | 27.01 | 26.76 | 26.94 | 1,772,422 | -0.07(-0.25%) | |
Jun 14, 2018 | 27.10 | 27.10 | 26.84 | 27.00 | 688,768 | +0.04(+0.14%) |
Jun 13, 2018 | 27.13 | 27.19 | 26.93 | 26.97 | 473,823 | -0.14(-0.53%) |
Jun 12, 2018 | 27.25 | 27.30 | 26.99 | 27.11 | 919,403 | -0.14(-0.52%) |
Jun 11, 2018 | 27.19 | 27.29 | 27.12 | 27.25 | 989,810 | +0.10(+0.39%) |
Jun 08, 2018 | 26.80 | 27.19 | 26.80 | 27.15 | 694,414 | +0.34(+1.28%) |
Jun 07, 2018 | 26.79 | 26.92 | 26.71 | 26.80 | 546,422 | +0.02(+0.07%) |
Jun 06, 2018 | 26.70 | 26.79 | 641,240 | -0.05(-0.18%) | ||
Jun 05, 2018 | 26.70 | 26.85 | 26.60 | 26.83 | 459,868 | +0.05(+0.18%) |
Jun 04, 2018 | 26.86 | 26.94 | 26.70 | 26.79 | 616,547 | +0.06(+0.21%) |
Jun 01, 2018 | 26.72 | 26.80 | 26.63 | 26.73 | 1,002,648 | +0.25(+0.94%) |
May 31, 2018 | 26.54 | 26.61 | 26.30 | 26.48 | 1,046,719 | -0.05(-0.18%) |
May 30, 2018 | 26.25 | 26.66 | 26.25 | 26.53 | 1,041,373 | +0.48(+1.83%) |
May 29, 2018 | 26.28 | 26.35 | 25.92 | 26.05 | 986,908 | -0.46(-1.73%) |
May 25, 2018 | 26.51 | 26.51 | 26.51 | 0 | -0.15(-0.57%) | |
May 24, 2018 | 26.52 | 26.68 | 26.45 | 26.66 | 417,587 | +0.08(+0.29%) |
May 23, 2018 | 26.44 | 26.60 | 26.38 | 26.59 | 485,644 | +0.10(+0.40%) |
May 22, 2018 | 26.56 | 26.71 | 26.42 | 26.48 | 620,864 | -0.08(-0.29%) |
May 21, 2018 | 26.41 | 26.69 | 26.41 | 26.56 | 755,241 | +0.24(+0.91%) |
May 18, 2018 | 26.24 | 26.46 | 26.14 | 26.32 | 1,254,012 | +0.09(+0.33%) |
May 17, 2018 | 26.04 | 26.31 | 25.95 | 26.23 | 514,136 | +0.21(+0.81%) |
May 16, 2018 | 25.98 | 26.13 | 25.98 | 26.02 | 550,316 | +0.07(+0.26%) |
May 15, 2018 | 25.86 | 26.09 | 25.84 | 25.96 | 801,565 | -0.01(-0.04%) |
May 14, 2018 | 26.23 | 26.28 | 25.93 | 25.97 | 1,597,728 | -0.20(-0.77%) |
May 11, 2018 | 26.24 | 26.36 | 26.08 | 26.17 | 688,241 | -0.04(-0.15%) |
May 10, 2018 | 26.18 | 26.29 | 26.07 | 26.20 | 677,556 | +0.07(+0.26%) |
May 09, 2018 | 26.18 | 26.25 | 25.94 | 26.14 | 726,471 | +0.02(+0.07%) |
May 08, 2018 | 26.18 | 26.27 | 25.96 | 26.12 | 899,680 | -0.05(-0.20%) |
May 07, 2018 | 26.18 | 26.27 | 26.03 | 26.17 | 900,782 | +0.02(+0.07%) |
May 04, 2018 | 25.63 | 26.35 | 25.62 | 26.15 | 945,326 | +0.41(+1.59%) |
May 03, 2018 | 25.46 | 25.79 | 25.32 | 25.74 | 1,032,772 | +0.16(+0.63%) |
May 02, 2018 | 25.91 | 25.91 | 25.42 | 25.58 | 1,444,664 | -0.29(-1.14%) |
May 01, 2018 | 25.83 | 25.91 | 25.39 | 25.88 | 1,562,691 | -0.01(-0.04%) |
Apr 30, 2018 | 26.41 | 26.52 | 25.87 | 25.89 | 1,943,974 | -0.48(-1.80%) |
Apr 27, 2018 | 26.07 | 26.42 | 26.00 | 26.36 | 1,088,152 | +0.29(+1.13%) |
Apr 26, 2018 | 25.59 | 26.11 | 25.31 | 26.07 | 1,364,410 | +0.56(+2.20%) |
Apr 25, 2018 | 25.17 | 25.60 | 24.95 | 25.50 | 2,093,278 | +0.42(+1.67%) |
Apr 24, 2018 | 25.36 | 25.36 | 24.56 | 25.09 | 2,826,386 | -0.16(-0.64%) |
Apr 23, 2018 | 24.71 | 25.26 | 24.67 | 25.25 | 2,004,415 | +0.58(+2.35%) |
Apr 20, 2018 | 24.74 | 24.95 | 24.61 | 24.67 | 1,201,680 | -0.19(-0.76%) |
Apr 19, 2018 | 24.93 | 25.08 | 24.76 | 24.86 | 822,768 | -0.10(-0.38%) |
Apr 18, 2018 | 25.09 | 25.15 | 24.93 | 24.95 | 556,344 | -0.06(-0.23%) |
Apr 17, 2018 | 24.88 | 25.06 | 24.85 | 25.01 | 1,084,942 | +0.24(+0.96%) |
Apr 16, 2018 | 24.60 | 24.89 | 24.49 | 24.77 | 1,098,670 | +0.32(+1.32%) |
Apr 13, 2018 | 24.60 | 24.66 | 24.35 | 24.45 | 988,056 | -0.03(-0.12%) |
Apr 12, 2018 | 24.34 | 24.57 | 24.20 | 24.48 | 1,577,682 | +0.24(+0.98%) |
Apr 11, 2018 | 24.08 | 24.30 | 23.99 | 24.24 | 838,350 | +0.01(+0.04%) |
Apr 10, 2018 | 24.33 | 24.37 | 24.16 | 24.23 | 1,059,942 | +0.22(+0.91%) |
Apr 09, 2018 | 23.91 | 24.27 | 23.78 | 24.01 | 1,784,942 | +0.16(+0.68%) |
Apr 06, 2018 | 23.96 | 24.08 | 23.65 | 23.85 | 1,327,203 | -0.35(-1.45%) |
Apr 05, 2018 | 24.19 | 24.35 | 24.09 | 24.20 | 1,195,787 | +0.14(+0.59%) |
Apr 04, 2018 | 23.72 | 24.10 | 23.65 | 24.06 | 1,276,927 | +0.16(+0.68%) |
Apr 03, 2018 | 23.64 | 24.09 | 23.59 | 23.90 | 1,705,523 | +0.29(+1.21%) |
Apr 02, 2018 | 24.18 | 24.18 | 23.14 | 23.61 | 1,868,040 | -0.57(-2.36%) |
Mar 29, 2018 | 24.18 | 24.18 | 24.18 | 0 | -0.07(-0.27%) | |
Mar 28, 2018 | 23.97 | 24.47 | 23.82 | 24.25 | 1,500,983 | +0.22(+0.91%) |
Mar 27, 2018 | 24.39 | 24.45 | 23.94 | 24.03 | 1,033,878 | -0.23(-0.94%) |
Mar 26, 2018 | 24.02 | 24.32 | 23.80 | 24.26 | 893,235 | +0.52(+2.20%) |
Mar 23, 2018 | 24.21 | 24.36 | 23.72 | 23.74 | 1,589,970 | -0.47(-1.94%) |
Mar 22, 2018 | 24.83 | 24.98 | 24.20 | 24.21 | 1,229,974 | -0.78(-3.12%) |
Mar 21, 2018 | 25.07 | 25.13 | 24.84 | 24.99 | 1,374,693 | -0.14(-0.55%) |
Mar 20, 2018 | 25.04 | 25.27 | 25.04 | 25.12 | 1,567,856 | +0.11(+0.46%) |
Mar 19, 2018 | 25.04 | 25.19 | 24.88 | 25.01 | 904,436 | -0.06(-0.25%) |
Mar 16, 2018 | 25.02 | 25.16 | 24.87 | 25.07 | 2,471,356 | +0.10(+0.40%) |
Mar 15, 2018 | 24.99 | 25.11 | 24.89 | 24.97 | 1,308,191 | +0.00(+0.00%) |
Mar 14, 2018 | 25.15 | 25.19 | 24.87 | 24.97 | 1,039,748 | -0.12(-0.49%) |
Mar 13, 2018 | 25.41 | 25.41 | 25.02 | 25.10 | 1,092,528 | -0.25(-0.99%) |
Mar 12, 2018 | 25.45 | 25.58 | 25.24 | 25.35 | 899,208 | -0.14(-0.56%) |
Mar 09, 2018 | 25.06 | 25.52 | 25.06 | 25.49 | 1,556,812 | +0.50(+2.02%) |
Mar 08, 2018 | 25.06 | 25.09 | 24.81 | 24.99 | 1,855,917 | +0.01(+0.04%) |
Mar 07, 2018 | 24.91 | 24.98 | 1,886,087 | -0.22(-0.87%) | ||
Mar 06, 2018 | 25.17 | 25.22 | 24.87 | 25.20 | 1,991,351 | +0.08(+0.32%) |
Mar 05, 2018 | 24.73 | 25.20 | 24.55 | 25.12 | 1,187,498 | +0.27(+1.09%) |
Mar 02, 2018 | 24.58 | 24.90 | 24.40 | 24.84 | 767,758 | +0.16(+0.64%) |
Mar 01, 2018 | 25.07 | 25.13 | 24.54 | 24.69 | 1,090,542 | -0.33(-1.33%) |
Feb 28, 2018 | 25.36 | 25.60 | 25.01 | 25.02 | 1,287,642 | -0.28(-1.11%) |
Feb 27, 2018 | 25.35 | 25.58 | 25.22 | 25.30 | 1,300,587 | -0.07(-0.28%) |
Feb 26, 2018 | 25.22 | 25.38 | 25.06 | 25.37 | 600,088 | +0.24(+0.95%) |
Feb 23, 2018 | 24.88 | 25.16 | 24.81 | 25.13 | 483,073 | +0.30(+1.21%) |
Feb 22, 2018 | 25.02 | 25.12 | 24.76 | 24.83 | 942,447 | -0.12(-0.48%) |
Feb 21, 2018 | 25.00 | 25.36 | 24.95 | 24.95 | 832,009 | -0.05(-0.21%) |
Feb 20, 2018 | 25.01 | 25.23 | 24.90 | 25.01 | 820,181 | -0.04(-0.17%) |
Feb 16, 2018 | 25.05 | 25.05 | 25.05 | 0 | +0.03(+0.11%) | |
Feb 15, 2018 | 25.06 | 25.22 | 24.92 | 25.02 | 1,241,535 | +0.09(+0.38%) |
Feb 14, 2018 | 24.39 | 24.93 | 24.34 | 24.93 | 1,096,646 | +0.42(+1.71%) |
Feb 13, 2018 | 24.19 | 24.61 | 24.14 | 24.51 | 1,125,921 | +0.21(+0.86%) |
Feb 12, 2018 | 24.13 | 24.52 | 24.04 | 24.30 | 2,497,865 | +0.30(+1.25%) |
Feb 09, 2018 | 24.03 | 24.12 | 23.49 | 24.00 | 1,977,802 | +0.18(+0.76%) |
Feb 08, 2018 | 24.60 | 24.78 | 23.81 | 23.82 | 1,582,192 | -0.79(-3.21%) |
Feb 07, 2018 | 24.53 | 24.64 | 24.31 | 24.61 | 1,495,454 | +0.05(+0.21%) |
Feb 06, 2018 | 24.13 | 24.61 | 23.91 | 24.55 | 2,301,081 | -0.15(-0.62%) |
Feb 05, 2018 | 24.98 | 25.18 | 24.48 | 24.71 | 717,039 | -0.48(-1.89%) |
Feb 02, 2018 | 25.20 | 25.41 | 25.12 | 25.18 | 1,128,541 | -0.10(-0.39%) |
Feb 01, 2018 | 24.87 | 25.30 | 24.83 | 25.28 | 1,299,159 | +0.41(+1.64%) |
Jan 31, 2018 | 25.01 | 25.04 | 24.80 | 24.87 | 1,862,904 | -0.18(-0.74%) |
Jan 30, 2018 | 25.11 | 25.15 | 25.01 | 25.06 | 1,078,412 | -0.13(-0.53%) |
Jan 29, 2018 | 25.41 | 25.47 | 25.17 | 25.19 | 979,699 | -0.29(-1.15%) |
Jan 26, 2018 | 25.13 | 25.48 | 25.08 | 25.48 | 978,312 | +0.38(+1.51%) |
Jan 25, 2018 | 25.05 | 25.23 | 24.93 | 25.11 | 2,270,213 | +0.04(+0.15%) |
Jan 24, 2018 | 24.75 | 25.30 | 24.69 | 25.07 | 3,478,190 | +0.40(+1.61%) |
Jan 23, 2018 | 25.38 | 25.46 | 24.53 | 24.67 | 6,053,691 | -0.09(-0.38%) |
Jan 22, 2018 | 24.89 | 25.03 | 24.65 | 24.76 | 3,498,285 | -0.12(-0.48%) |
Jan 19, 2018 | 24.92 | 25.02 | 24.72 | 24.88 | 1,530,493 | +0.07(+0.27%) |
Jan 18, 2018 | 24.92 | 24.98 | 24.70 | 24.82 | 1,489,911 | -0.10(-0.42%) |
Jan 17, 2018 | 24.88 | 25.03 | 24.84 | 24.92 | 953,877 | +0.10(+0.40%) |
Jan 16, 2018 | 24.92 | 25.03 | 24.78 | 24.82 | 628,383 | -0.02(-0.10%) |
Jan 12, 2018 | 24.84 | 24.84 | 24.84 | 0 | +0.10(+0.42%) | |
Jan 11, 2018 | 24.74 | 24.86 | 24.67 | 24.74 | 791,039 | -0.01(-0.04%) |
Jan 10, 2018 | 24.93 | 24.97 | 24.72 | 24.75 | 859,405 | -0.16(-0.63%) |
Jan 09, 2018 | 24.75 | 25.05 | 24.75 | 24.91 | 982,254 | +0.20(+0.81%) |
Jan 08, 2018 | 24.82 | 24.84 | 24.69 | 24.71 | 730,453 | -0.08(-0.31%) |
Jan 05, 2018 | 24.65 | 24.84 | 24.57 | 24.78 | 765,085 | +0.23(+0.95%) |
Jan 04, 2018 | 24.61 | 24.79 | 24.55 | 24.55 | 1,101,169 | +0.07(+0.27%) |
Jan 03, 2018 | 24.35 | 24.56 | 24.26 | 24.48 | 672,662 | +0.27(+1.14%) |
Jan 02, 2018 | 24.48 | 24.54 | 24.13 | 24.21 | 1,461,657 | -0.18(-0.74%) |
Dec 29, 2017 | 24.39 | 24.39 | 24.39 | 0 | -0.15(-0.62%) | |
Dec 28, 2017 | 24.44 | 24.56 | 24.38 | 24.54 | 808,311 | +0.10(+0.43%) |
Dec 27, 2017 | 24.40 | 24.58 | 24.34 | 24.44 | 677,293 | +0.06(+0.23%) |
Dec 26, 2017 | 24.30 | 24.48 | 24.25 | 24.38 | 448,627 | +0.16(+0.65%) |
Dec 22, 2017 | 24.41 | 24.41 | 24.15 | 24.22 | 541,477 | -0.11(-0.47%) |
Dec 21, 2017 | 24.40 | 24.47 | 24.23 | 24.34 | 842,363 | -0.02(-0.08%) |
Dec 20, 2017 | 24.47 | 24.63 | 24.35 | 24.36 | 834,166 | -0.05(-0.21%) |
Dec 19, 2017 | 24.48 | 24.57 | 24.39 | 24.41 | 943,731 | +0.01(+0.06%) |
Dec 18, 2017 | 24.29 | 24.54 | 24.28 | 24.39 | 894,099 | +0.14(+0.57%) |
Dec 15, 2017 | 24.20 | 24.55 | 24.20 | 24.26 | 3,171,121 | +0.06(+0.25%) |
Dec 14, 2017 | 24.30 | 24.62 | 24.12 | 24.20 | 1,043,279 | -0.09(-0.39%) |
Dec 13, 2017 | 24.48 | 24.51 | 24.27 | 24.29 | 894,392 | -0.19(-0.79%) |
Dec 12, 2017 | 24.50 | 24.58 | 24.36 | 24.48 | 897,810 | +0.03(+0.12%) |
Dec 11, 2017 | 24.53 | 24.57 | 24.36 | 24.46 | 876,926 | -0.16(-0.64%) |
Dec 08, 2017 | 24.58 | 24.69 | 24.44 | 24.61 | 865,598 | +0.14(+0.56%) |
Dec 07, 2017 | 24.41 | 24.53 | 24.27 | 24.47 | 1,000,804 | -0.01(-0.06%) |
Dec 06, 2017 | 24.46 | 24.80 | 24.46 | 24.49 | 1,329,284 | +0.34(+1.41%) |
Dec 05, 2017 | 24.47 | 24.53 | 24.12 | 24.15 | 1,207,860 | -0.27(-1.13%) |
Dec 04, 2017 | 24.74 | 24.84 | 24.38 | 24.42 | 1,296,287 | -0.10(-0.43%) |
Dec 01, 2017 | 24.33 | 24.55 | 24.09 | 24.53 | 1,149,807 | +0.24(+0.98%) |
Nov 30, 2017 | 24.23 | 24.36 | 24.06 | 24.29 | 1,352,591 | +0.17(+0.71%) |
Nov 29, 2017 | 24.11 | 24.35 | 24.08 | 24.12 | 1,383,339 | +0.05(+0.22%) |
Nov 28, 2017 | 23.89 | 24.09 | 23.81 | 24.07 | 1,571,234 | +0.23(+0.95%) |
Nov 27, 2017 | 23.75 | 23.98 | 23.70 | 23.84 | 940,439 | +0.12(+0.50%) |
Nov 24, 2017 | 23.86 | 23.90 | 23.65 | 23.72 | 303,812 | -0.15(-0.62%) |
Nov 22, 2017 | 23.98 | 24.07 | 23.83 | 23.87 | 718,918 | -0.07(-0.30%) |
Nov 21, 2017 | 23.88 | 23.98 | 23.84 | 23.94 | 1,479,387 | +0.11(+0.48%) |
Nov 20, 2017 | 23.65 | 23.87 | 23.65 | 23.83 | 780,175 | +0.18(+0.78%) |
Nov 17, 2017 | 23.59 | 23.69 | 23.51 | 23.64 | 1,030,520 | -0.02(-0.10%) |
Nov 16, 2017 | 23.74 | 23.80 | 23.63 | 23.66 | 755,105 | -0.01(-0.04%) |
Nov 15, 2017 | 23.59 | 23.77 | 23.49 | 23.67 | 993,624 | -0.02(-0.10%) |
Nov 14, 2017 | 23.53 | 23.75 | 23.45 | 23.70 | 1,651,082 | +0.28(+1.21%) |
Nov 13, 2017 | 23.30 | 23.46 | 23.16 | 23.41 | 1,236,188 | -0.04(-0.16%) |
Nov 10, 2017 | 23.32 | 23.50 | 23.20 | 23.45 | 1,531,578 | +0.05(+0.22%) |
Nov 09, 2017 | 23.38 | 23.55 | 23.29 | 23.40 | 953,274 | -0.16(-0.66%) |
Nov 08, 2017 | 23.37 | 23.75 | 23.02 | 23.56 | 1,431,726 | -0.25(-1.06%) |
Nov 07, 2017 | 23.92 | 24.03 | 23.69 | 23.81 | 982,125 | -0.15(-0.61%) |
Nov 06, 2017 | 23.84 | 24.06 | 23.80 | 23.95 | 637,247 | +0.07(+0.30%) |
Nov 03, 2017 | 23.89 | 23.93 | 23.78 | 23.88 | 936,768 | -0.00(-0.02%) |
Nov 02, 2017 | 23.82 | 24.08 | 23.69 | 23.89 | 1,522,320 | +0.15(+0.62%) |
Nov 01, 2017 | 23.73 | 23.91 | 23.65 | 23.74 | 1,729,529 | +0.12(+0.50%) |
Oct 31, 2017 | 23.40 | 23.66 | 23.40 | 23.62 | 1,800,381 | +0.17(+0.71%) |
Oct 30, 2017 | 23.55 | 23.62 | 23.40 | 23.46 | 916,280 | -0.09(-0.38%) |
Oct 27, 2017 | 23.40 | 23.59 | 23.25 | 23.55 | 1,426,107 | +0.14(+0.61%) |
Oct 26, 2017 | 23.32 | 23.48 | 23.16 | 23.40 | 1,205,953 | +0.15(+0.65%) |
Oct 25, 2017 | 23.37 | 23.45 | 23.15 | 23.25 | 929,918 | -0.11(-0.49%) |
Oct 24, 2017 | 23.46 | 23.52 | 23.32 | 23.37 | 1,203,644 | -0.09(-0.40%) |
Oct 23, 2017 | 23.37 | 23.47 | 23.27 | 23.46 | 863,195 | +0.16(+0.67%) |
Oct 20, 2017 | 23.26 | 23.51 | 23.24 | 23.30 | 1,604,766 | +0.15(+0.65%) |
Oct 19, 2017 | 23.06 | 23.16 | 23.00 | 23.15 | 751,920 | +0.03(+0.12%) |
Oct 18, 2017 | 23.16 | 23.26 | 23.07 | 23.12 | 1,108,644 | -0.03(-0.14%) |
Oct 17, 2017 | 23.34 | 23.74 | 23.00 | 23.16 | 2,001,362 | +0.02(+0.08%) |
Oct 16, 2017 | 23.40 | 23.40 | 23.06 | 23.14 | 1,566,394 | -0.20(-0.85%) |
Oct 13, 2017 | 23.39 | 23.45 | 23.29 | 23.34 | 1,021,151 | +0.10(+0.43%) |
Oct 12, 2017 | 23.12 | 23.36 | 23.12 | 23.24 | 797,295 | +0.14(+0.59%) |
Oct 11, 2017 | 23.18 | 23.21 | 22.95 | 23.10 | 885,922 | -0.02(-0.10%) |
Oct 10, 2017 | 23.09 | 23.21 | 23.04 | 23.12 | 670,498 | +0.04(+0.18%) |
Oct 09, 2017 | 23.03 | 23.17 | 23.03 | 23.08 | 698,650 | +0.06(+0.25%) |
Oct 06, 2017 | 23.12 | 23.21 | 23.00 | 23.03 | 1,221,453 | -0.07(-0.29%) |
Oct 05, 2017 | 23.09 | 23.14 | 22.93 | 23.09 | 838,268 | +0.05(+0.23%) |
Oct 04, 2017 | 23.01 | 23.13 | 22.87 | 23.04 | 892,104 | +0.00(+0.02%) |
Oct 03, 2017 | 22.83 | 23.03 | 22.77 | 23.03 | 1,117,012 | +0.17(+0.76%) |
Oct 02, 2017 | 22.82 | 22.86 | 22.71 | 22.86 | 1,088,356 | +0.09(+0.39%) |
Sep 29, 2017 | 22.80 | 22.85 | 22.73 | 22.77 | 1,126,631 | -0.05(-0.23%) |
Sep 28, 2017 | 23.02 | 23.11 | 22.80 | 22.82 | 937,338 | -0.27(-1.17%) |
Sep 27, 2017 | 22.92 | 23.14 | 22.92 | 23.09 | 1,282,945 | +0.30(+1.33%) |
Sep 26, 2017 | 22.52 | 22.86 | 22.48 | 22.79 | 1,213,737 | +0.26(+1.15%) |
Sep 25, 2017 | 22.38 | 22.57 | 22.35 | 22.53 | 828,471 | +0.12(+0.55%) |
Sep 22, 2017 | 22.21 | 22.42 | 22.21 | 22.41 | 934,735 | +0.17(+0.74%) |
Sep 21, 2017 | 22.34 | 22.42 | 22.19 | 22.24 | 623,877 | -0.12(-0.55%) |
Sep 20, 2017 | 22.18 | 22.41 | 22.18 | 22.36 | 1,395,217 | +0.17(+0.79%) |
Sep 19, 2017 | 22.19 | 22.41 | 21.41 | 22.19 | 1,095,368 | +0.02(+0.11%) |
Sep 18, 2017 | 21.97 | 22.17 | 21.96 | 22.17 | 1,159,962 | +0.23(+1.06%) |
Sep 15, 2017 | 21.89 | 22.07 | 21.83 | 21.93 | 2,303,402 | +0.04(+0.17%) |
Sep 14, 2017 | 22.08 | 22.09 | 21.82 | 21.90 | 981,663 | -0.12(-0.54%) |
Sep 13, 2017 | 22.13 | 22.13 | 21.92 | 22.01 | 1,644,981 | -0.11(-0.51%) |
Sep 12, 2017 | 22.29 | 22.29 | 22.01 | 22.13 | 1,963,924 | -0.03(-0.15%) |
Sep 11, 2017 | 22.68 | 22.83 | 21.90 | 22.16 | 4,269,495 | -0.58(-2.56%) |
Sep 08, 2017 | 21.72 | 22.83 | 21.70 | 22.74 | 4,385,748 | +0.99(+4.56%) |
Sep 07, 2017 | 21.66 | 21.79 | 21.60 | 21.75 | 1,806,689 | +0.07(+0.33%) |
Sep 06, 2017 | 21.51 | 21.72 | 21.42 | 21.68 | 1,097,569 | +0.19(+0.88%) |
Sep 05, 2017 | 21.26 | 21.62 | 21.22 | 21.49 | 2,162,493 | +0.20(+0.95%) |
Sep 01, 2017 | 21.29 | 21.37 | 21.21 | 21.29 | 818,461 | +0.04(+0.20%) |
Aug 31, 2017 | 21.28 | 21.34 | 21.18 | 21.24 | 744,390 | +0.02(+0.11%) |
Aug 30, 2017 | 21.13 | 21.28 | 21.12 | 21.22 | 704,773 | +0.07(+0.34%) |
Aug 29, 2017 | 21.21 | 21.27 | 21.03 | 21.15 | 1,485,954 | -0.19(-0.89%) |
Aug 28, 2017 | 21.00 | 21.43 | 21.00 | 21.34 | 2,416,270 | +0.41(+1.96%) |
Aug 25, 2017 | 20.80 | 21.04 | 20.78 | 20.93 | 1,629,197 | +0.23(+1.10%) |
Aug 24, 2017 | 20.71 | 20.72 | 20.57 | 20.70 | 1,100,693 | +0.05(+0.25%) |
Aug 23, 2017 | 20.71 | 20.78 | 20.60 | 20.65 | 819,017 | -0.19(-0.91%) |
Aug 22, 2017 | 20.74 | 20.84 | 20.72 | 20.84 | 501,040 | +0.13(+0.64%) |
Aug 21, 2017 | 20.59 | 20.74 | 20.51 | 20.71 | 460,081 | +0.09(+0.44%) |
Aug 18, 2017 | 20.47 | 20.69 | 20.43 | 20.62 | 1,358,563 | +0.12(+0.60%) |
Aug 17, 2017 | 20.76 | 20.82 | 20.49 | 20.49 | 690,424 | -0.32(-1.52%) |
Aug 16, 2017 | 20.90 | 20.96 | 20.78 | 20.81 | 960,796 | -0.05(-0.25%) |
Aug 15, 2017 | 20.83 | 21.05 | 20.82 | 20.86 | 1,056,977 | +0.11(+0.55%) |
Aug 14, 2017 | 20.67 | 20.79 | 20.61 | 20.75 | 522,551 | +0.17(+0.85%) |
Aug 11, 2017 | 20.45 | 20.63 | 20.39 | 20.57 | 1,084,200 | +0.03(+0.14%) |
Aug 10, 2017 | 20.62 | 20.71 | 20.54 | 20.54 | 1,067,849 | -0.16(-0.75%) |
Aug 09, 2017 | 20.59 | 20.73 | 20.56 | 20.70 | 735,992 | +0.04(+0.21%) |
Aug 08, 2017 | 20.70 | 20.81 | 20.62 | 20.66 | 952,728 | -0.08(-0.39%) |
Aug 07, 2017 | 20.74 | 20.82 | 20.69 | 20.74 | 842,615 | -0.02(-0.08%) |
Aug 04, 2017 | 20.76 | 20.86 | 20.67 | 20.75 | 874,239 | +0.05(+0.25%) |
Aug 03, 2017 | 20.94 | 20.94 | 20.69 | 20.70 | 838,664 | -0.22(-1.04%) |
Aug 02, 2017 | 20.98 | 21.05 | 20.80 | 20.92 | 1,415,237 | -0.08(-0.40%) |