Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 26.52 | 27.07 | 26.38 | 26.84 | 56,620 | +0.55(+2.11%) |
Jul 30, 2018 | 26.47 | 26.89 | 26.29 | 26.29 | 39,789 | -0.05(-0.18%) |
Jul 27, 2018 | 26.66 | 26.91 | 25.87 | 26.33 | 83,370 | +0.00(+0.00%) |
Jul 26, 2018 | 27.03 | 25.69 | 26.33 | 30,856 | +0.23(+0.88%) | |
Jul 25, 2018 | 26.38 | 26.38 | 26.01 | 26.10 | 21,387 | -0.23(-0.88%) |
Jul 24, 2018 | 26.56 | 26.56 | 26.33 | 26.33 | 12,739 | -0.18(-0.70%) |
Jul 23, 2018 | 26.38 | 26.61 | 26.38 | 26.52 | 20,842 | +0.05(+0.17%) |
Jul 20, 2018 | 26.38 | 26.75 | 26.38 | 26.47 | 26,959 | +0.05(+0.17%) |
Jul 19, 2018 | 26.01 | 26.47 | 26.01 | 26.43 | 28,851 | +0.42(+1.60%) |
Jul 18, 2018 | 25.92 | 26.10 | 25.87 | 26.01 | 32,584 | +0.14(+0.53%) |
Jul 17, 2018 | 26.06 | 26.06 | 25.69 | 25.87 | 26,550 | -0.14(-0.53%) |
Jul 16, 2018 | 26.10 | 26.24 | 25.97 | 26.01 | 23,740 | -0.14(-0.53%) |
Jul 13, 2018 | 26.52 | 26.10 | 26.15 | 37,308 | -0.37(-1.39%) | |
Jul 12, 2018 | 26.56 | 26.66 | 26.29 | 26.52 | 36,160 | +0.09(+0.35%) |
Jul 11, 2018 | 26.43 | 26.56 | 26.43 | 26.43 | 23,436 | +0.00(+0.00%) |
Jul 10, 2018 | 26.61 | 26.61 | 26.38 | 26.43 | 33,813 | -0.05(-0.17%) |
Jul 09, 2018 | 26.63 | 26.43 | 26.47 | 18,765 | +0.05(+0.17%) | |
Jul 06, 2018 | 26.33 | 26.61 | 26.33 | 26.43 | 19,701 | +0.14(+0.53%) |
Jul 05, 2018 | 26.29 | 26.70 | 26.20 | 26.29 | 22,195 | +0.00(+0.00%) |
Jul 03, 2018 | 26.29 | 26.29 | 26.29 | 0 | +0.18(+0.71%) | |
Jul 02, 2018 | 25.92 | 26.38 | 25.92 | 26.10 | 25,889 | +0.14(+0.53%) |
Jun 29, 2018 | 26.29 | 26.43 | 25.92 | 25.97 | 81,023 | -0.28(-1.05%) |
Jun 28, 2018 | 26.33 | 26.61 | 26.15 | 26.24 | 37,564 | +0.00(+0.00%) |
Jun 27, 2018 | 27.07 | 27.07 | 26.24 | 26.24 | 58,894 | -0.78(-2.90%) |
Jun 26, 2018 | 27.16 | 27.21 | 26.84 | 27.03 | 33,587 | +0.00(+0.00%) |
Jun 25, 2018 | 26.84 | 27.30 | 26.75 | 27.03 | 55,111 | +0.05(+0.17%) |
Jun 22, 2018 | 26.84 | 27.16 | 26.56 | 26.98 | 223,513 | +0.23(+0.86%) |
Jun 21, 2018 | 25.69 | 26.89 | 25.69 | 26.75 | 68,418 | +1.06(+4.13%) |
Jun 20, 2018 | 26.15 | 26.15 | 25.50 | 25.69 | 127,586 | -0.32(-1.24%) |
Jun 19, 2018 | 25.73 | 26.38 | 25.60 | 26.01 | 66,607 | +0.23(+0.89%) |
Jun 18, 2018 | 25.37 | 25.83 | 25.34 | 25.78 | 45,349 | +0.28(+1.08%) |
Jun 15, 2018 | 25.78 | 25.27 | 25.50 | 61,709 | +0.23(+0.91%) | |
Jun 14, 2018 | 25.46 | 25.46 | 25.09 | 25.27 | 13,101 | -0.05(-0.18%) |
Jun 13, 2018 | 25.23 | 25.41 | 25.09 | 25.32 | 24,441 | +0.05(+0.18%) |
Jun 12, 2018 | 25.27 | 25.37 | 25.00 | 25.27 | 28,722 | -0.05(-0.18%) |
Jun 11, 2018 | 25.78 | 25.85 | 25.27 | 25.32 | 24,683 | -0.46(-1.79%) |
Jun 08, 2018 | 25.78 | 26.01 | 25.73 | 25.78 | 15,651 | -0.05(-0.18%) |
Jun 07, 2018 | 25.73 | 25.97 | 25.73 | 25.83 | 15,728 | +0.09(+0.36%) |
Jun 06, 2018 | 25.55 | 25.83 | 25.55 | 25.73 | 20,263 | +0.18(+0.72%) |
Jun 05, 2018 | 24.81 | 25.55 | 24.81 | 25.55 | 23,582 | +0.69(+2.78%) |
Jun 04, 2018 | 24.90 | 25.02 | 24.86 | 24.86 | 30,880 | -0.05(-0.19%) |
Jun 01, 2018 | 24.90 | 25.00 | 24.79 | 24.90 | 29,539 | +0.09(+0.37%) |
May 31, 2018 | 24.90 | 24.95 | 24.70 | 24.81 | 35,029 | -0.05(-0.19%) |
May 30, 2018 | 24.90 | 25.04 | 24.77 | 24.86 | 34,126 | +0.00(+0.00%) |
May 29, 2018 | 24.77 | 24.90 | 24.49 | 24.86 | 15,985 | +0.00(+0.00%) |
May 25, 2018 | 24.86 | 24.86 | 24.86 | 0 | +0.05(+0.19%) | |
May 24, 2018 | 24.86 | 25.00 | 24.72 | 24.81 | 15,162 | -0.14(-0.55%) |
May 23, 2018 | 24.81 | 24.95 | 24.80 | 24.95 | 11,603 | +0.18(+0.74%) |
May 22, 2018 | 24.72 | 25.00 | 24.71 | 24.77 | 32,375 | +0.00(+0.00%) |
May 21, 2018 | 24.77 | 24.90 | 24.72 | 24.77 | 17,488 | -0.05(-0.19%) |
May 18, 2018 | 24.95 | 24.95 | 24.72 | 24.81 | 18,641 | -0.05(-0.19%) |
May 17, 2018 | 25.00 | 25.00 | 24.81 | 24.86 | 22,018 | -0.05(-0.19%) |
May 16, 2018 | 24.54 | 25.00 | 24.54 | 24.90 | 27,776 | +0.37(+1.50%) |
May 15, 2018 | 24.40 | 24.77 | 24.35 | 24.54 | 15,704 | +0.09(+0.38%) |
May 14, 2018 | 24.77 | 24.81 | 24.44 | 24.44 | 16,778 | -0.32(-1.30%) |
May 11, 2018 | 24.63 | 24.95 | 24.63 | 24.77 | 11,888 | +0.05(+0.19%) |
May 10, 2018 | 24.90 | 24.95 | 24.72 | 24.72 | 12,756 | -0.09(-0.37%) |
May 09, 2018 | 24.90 | 25.11 | 24.81 | 24.81 | 37,297 | -0.09(-0.37%) |
May 08, 2018 | 24.72 | 24.90 | 24.63 | 24.90 | 19,511 | +0.18(+0.75%) |
May 07, 2018 | 24.40 | 24.86 | 24.40 | 24.72 | 12,957 | +0.32(+1.32%) |
May 04, 2018 | 24.07 | 24.63 | 24.03 | 24.40 | 26,814 | +0.32(+1.34%) |
May 03, 2018 | 24.07 | 24.21 | 24.03 | 24.07 | 40,519 | -0.05(-0.19%) |
May 02, 2018 | 24.35 | 24.44 | 24.03 | 24.12 | 19,192 | -0.14(-0.57%) |
May 01, 2018 | 24.03 | 24.26 | 24.03 | 24.26 | 31,152 | +0.18(+0.77%) |
Apr 30, 2018 | 24.07 | 24.35 | 24.07 | 24.07 | 29,039 | +0.05(+0.19%) |
Apr 27, 2018 | 24.30 | 24.72 | 24.01 | 24.03 | 26,259 | -0.55(-2.25%) |
Apr 26, 2018 | 24.67 | 24.90 | 24.54 | 24.58 | 9,187 | -0.09(-0.37%) |
Apr 25, 2018 | 24.86 | 25.00 | 24.63 | 24.67 | 19,152 | -0.18(-0.74%) |
Apr 24, 2018 | 24.81 | 25.09 | 24.03 | 24.86 | 34,018 | +0.05(+0.19%) |
Apr 23, 2018 | 24.77 | 24.90 | 24.67 | 24.81 | 12,079 | +0.00(+0.00%) |
Apr 20, 2018 | 24.63 | 24.90 | 24.63 | 24.81 | 15,271 | +0.14(+0.56%) |
Apr 19, 2018 | 24.44 | 24.81 | 24.40 | 24.67 | 17,617 | +0.23(+0.94%) |
Apr 18, 2018 | 24.35 | 24.67 | 24.30 | 24.44 | 11,778 | +0.05(+0.19%) |
Apr 17, 2018 | 24.44 | 24.63 | 24.17 | 24.40 | 17,877 | -0.05(-0.19%) |
Apr 16, 2018 | 24.35 | 24.67 | 24.21 | 24.44 | 16,206 | +0.14(+0.57%) |
Apr 13, 2018 | 24.58 | 24.58 | 24.30 | 24.30 | 8,973 | -0.23(-0.94%) |
Apr 12, 2018 | 24.58 | 24.72 | 24.40 | 24.54 | 15,539 | -0.05(-0.19%) |
Apr 11, 2018 | 24.63 | 24.72 | 24.40 | 24.58 | 14,774 | -0.18(-0.74%) |
Apr 10, 2018 | 24.58 | 24.81 | 24.49 | 24.77 | 18,713 | +0.42(+1.70%) |
Apr 09, 2018 | 24.86 | 24.90 | 24.35 | 24.35 | 20,295 | -0.14(-0.57%) |
Apr 06, 2018 | 24.67 | 24.90 | 24.24 | 24.49 | 22,000 | -0.25(-1.03%) |
Apr 05, 2018 | 24.86 | 25.04 | 24.49 | 24.74 | 29,007 | -0.07(-0.28%) |
Apr 04, 2018 | 24.30 | 24.90 | 24.30 | 24.81 | 21,766 | +0.32(+1.32%) |
Apr 03, 2018 | 24.21 | 24.67 | 23.98 | 24.49 | 33,841 | +0.37(+1.53%) |
Apr 02, 2018 | 23.98 | 24.26 | 23.87 | 24.12 | 37,392 | +0.09(+0.38%) |
Mar 29, 2018 | 24.03 | 24.03 | 24.03 | 0 | -0.09(-0.38%) | |
Mar 28, 2018 | 24.17 | 24.40 | 23.96 | 24.12 | 41,471 | +0.05(+0.19%) |
Mar 27, 2018 | 24.49 | 25.18 | 23.94 | 24.07 | 37,002 | -0.28(-1.14%) |
Mar 26, 2018 | 24.30 | 24.30 | 23.98 | 24.35 | 69,181 | +0.32(+1.34%) |
Mar 23, 2018 | 24.21 | 24.54 | 23.98 | 24.03 | 77,503 | -0.23(-0.95%) |
Mar 22, 2018 | 24.77 | 25.04 | 24.12 | 24.26 | 27,693 | -0.69(-2.77%) |
Mar 21, 2018 | 24.90 | 25.37 | 24.72 | 24.95 | 19,581 | +0.09(+0.37%) |
Mar 20, 2018 | 25.32 | 25.50 | 24.77 | 24.86 | 25,308 | -0.37(-1.46%) |
Mar 19, 2018 | 25.41 | 25.41 | 24.86 | 25.23 | 36,009 | -0.14(-0.55%) |
Mar 16, 2018 | 25.14 | 25.83 | 25.09 | 25.37 | 98,497 | +0.18(+0.73%) |
Mar 15, 2018 | 25.37 | 25.41 | 24.95 | 25.18 | 25,327 | -0.09(-0.36%) |
Mar 14, 2018 | 25.50 | 25.60 | 25.50 | 25.27 | 13,746 | -0.09(-0.36%) |
Mar 13, 2018 | 25.78 | 25.78 | 25.32 | 25.37 | 29,070 | -0.32(-1.26%) |
Mar 12, 2018 | 25.73 | 25.78 | 24.63 | 25.69 | 22,520 | -0.09(-0.36%) |
Mar 09, 2018 | 25.04 | 25.83 | 24.75 | 25.78 | 47,232 | +0.83(+3.33%) |
Mar 08, 2018 | 25.04 | 25.18 | 24.81 | 24.95 | 17,623 | -0.14(-0.55%) |
Mar 07, 2018 | 24.49 | 25.18 | 24.49 | 25.09 | 36,894 | +0.42(+1.68%) |
Mar 06, 2018 | 24.44 | 24.77 | 24.07 | 24.67 | 17,231 | +0.18(+0.75%) |
Mar 05, 2018 | 24.40 | 24.77 | 24.12 | 24.49 | 25,813 | +0.00(+0.00%) |
Mar 02, 2018 | 23.94 | 24.58 | 23.94 | 24.49 | 22,901 | +0.51(+2.12%) |
Mar 01, 2018 | 23.89 | 24.21 | 23.84 | 23.98 | 70,567 | +0.05(+0.19%) |
Feb 28, 2018 | 24.35 | 24.37 | 23.84 | 23.94 | 55,214 | -0.23(-0.95%) |
Feb 27, 2018 | 24.30 | 24.79 | 24.12 | 24.17 | 135,132 | -0.14(-0.57%) |
Feb 26, 2018 | 24.21 | 24.40 | 24.03 | 24.30 | 37,116 | +0.09(+0.38%) |
Feb 23, 2018 | 24.07 | 24.56 | 23.89 | 24.21 | 105,713 | +0.18(+0.77%) |
Feb 22, 2018 | 24.12 | 24.26 | 23.94 | 24.03 | 26,063 | +0.00(+0.00%) |
Feb 21, 2018 | 23.98 | 24.58 | 23.94 | 24.03 | 34,532 | +0.05(+0.19%) |
Feb 20, 2018 | 23.98 | 24.30 | 23.80 | 23.98 | 55,998 | -0.14(-0.57%) |
Feb 16, 2018 | 24.12 | 24.12 | 24.12 | 0 | +0.05(+0.19%) | |
Feb 15, 2018 | 23.80 | 24.12 | 23.80 | 24.07 | 48,213 | +0.41(+1.75%) |
Feb 14, 2018 | 23.84 | 24.05 | 23.66 | 23.66 | 18,986 | -0.32(-1.35%) |
Feb 13, 2018 | 23.43 | 23.98 | 23.43 | 23.98 | 74,866 | +0.46(+1.96%) |
Feb 12, 2018 | 23.98 | 23.98 | 23.20 | 23.52 | 59,212 | -0.46(-1.92%) |
Feb 09, 2018 | 23.71 | 24.03 | 23.29 | 23.98 | 47,434 | +0.42(+1.76%) |
Feb 08, 2018 | 23.84 | 23.11 | 23.57 | 57,170 | -0.14(-0.58%) | |
Feb 07, 2018 | 23.47 | 23.84 | 23.47 | 23.71 | 23,329 | +0.14(+0.59%) |
Feb 06, 2018 | 23.06 | 23.71 | 23.01 | 23.57 | 56,579 | +0.09(+0.39%) |
Feb 05, 2018 | 23.71 | 23.94 | 23.15 | 23.47 | 31,536 | -0.37(-1.55%) |
Feb 02, 2018 | 24.12 | 24.17 | 23.89 | 23.84 | 35,004 | -0.37(-1.52%) |
Feb 01, 2018 | 23.38 | 24.21 | 23.34 | 24.21 | 20,149 | +0.83(+3.55%) |
Jan 31, 2018 | 23.57 | 23.75 | 23.29 | 23.38 | 28,482 | -0.05(-0.20%) |
Jan 30, 2018 | 23.38 | 23.75 | 23.06 | 23.43 | 23,231 | +0.14(+0.59%) |
Jan 29, 2018 | 23.84 | 23.84 | 22.97 | 23.29 | 18,474 | -0.55(-2.32%) |
Jan 26, 2018 | 24.12 | 24.12 | 23.71 | 23.84 | 13,832 | -0.23(-0.96%) |
Jan 25, 2018 | 24.03 | 24.07 | 23.94 | 24.07 | 25,502 | +0.09(+0.38%) |
Jan 24, 2018 | 24.07 | 24.07 | 23.94 | 23.98 | 28,215 | +0.00(+0.00%) |
Jan 23, 2018 | 24.03 | 24.12 | 23.94 | 23.98 | 17,165 | -0.09(-0.38%) |
Jan 22, 2018 | 23.98 | 24.07 | 23.89 | 24.07 | 27,826 | +0.00(+0.00%) |
Jan 19, 2018 | 24.03 | 24.21 | 23.98 | 24.07 | 17,153 | +0.05(+0.19%) |
Jan 18, 2018 | 24.03 | 24.17 | 23.75 | 24.03 | 29,816 | +0.00(+0.00%) |
Jan 17, 2018 | 23.89 | 24.12 | 23.73 | 24.03 | 18,442 | +0.14(+0.58%) |
Jan 16, 2018 | 23.98 | 24.35 | 23.89 | 23.89 | 34,654 | -0.09(-0.38%) |
Jan 12, 2018 | 23.98 | 23.98 | 23.98 | 0 | +0.23(+0.97%) | |
Jan 11, 2018 | 23.06 | 23.84 | 23.06 | 23.75 | 26,600 | +0.65(+2.79%) |
Jan 10, 2018 | 23.34 | 23.11 | 23.11 | 76,349 | +0.00(+0.00%) | |
Jan 09, 2018 | 23.01 | 23.29 | 22.83 | 23.11 | 26,457 | +0.05(+0.20%) |
Jan 08, 2018 | 23.24 | 23.34 | 22.32 | 23.06 | 77,192 | -0.37(-1.57%) |
Jan 05, 2018 | 23.66 | 23.75 | 23.29 | 23.43 | 44,098 | -0.23(-0.97%) |
Jan 04, 2018 | 23.71 | 24.07 | 23.66 | 23.66 | 22,164 | +0.00(+0.00%) |
Jan 03, 2018 | 23.66 | 24.26 | 23.15 | 23.66 | 40,955 | -0.05(-0.19%) |
Jan 02, 2018 | 23.75 | 24.67 | 23.38 | 23.71 | 33,557 | -0.05(-0.19%) |
Dec 29, 2017 | 23.75 | 23.75 | 23.75 | 0 | -0.09(-0.39%) | |
Dec 28, 2017 | 23.80 | 23.98 | 23.57 | 23.84 | 20,904 | +0.14(+0.58%) |
Dec 27, 2017 | 24.07 | 24.30 | 23.66 | 23.71 | 24,152 | -0.32(-1.34%) |
Dec 26, 2017 | 24.58 | 24.72 | 23.98 | 24.03 | 22,352 | -0.55(-2.25%) |
Dec 22, 2017 | 24.58 | 24.77 | 24.49 | 24.58 | 19,302 | +0.09(+0.38%) |
Dec 21, 2017 | 24.67 | 24.86 | 24.44 | 24.49 | 23,879 | -0.14(-0.56%) |
Dec 20, 2017 | 25.09 | 25.09 | 24.58 | 24.63 | 16,087 | -0.41(-1.66%) |
Dec 19, 2017 | 25.60 | 25.60 | 24.40 | 25.04 | 32,938 | -0.51(-1.99%) |
Dec 18, 2017 | 25.37 | 25.50 | 25.23 | 25.55 | 34,368 | +0.32(+1.28%) |
Dec 15, 2017 | 24.30 | 25.37 | 24.30 | 25.23 | 98,621 | +0.92(+3.80%) |
Dec 14, 2017 | 24.40 | 24.54 | 24.12 | 24.30 | 35,747 | +0.00(+0.00%) |
Dec 13, 2017 | 24.21 | 24.72 | 24.12 | 24.30 | 30,651 | +0.09(+0.38%) |
Dec 12, 2017 | 24.26 | 24.40 | 24.03 | 24.21 | 20,657 | +0.00(+0.00%) |
Dec 11, 2017 | 24.35 | 24.35 | 24.07 | 24.21 | 41,205 | -0.23(-0.94%) |
Dec 08, 2017 | 24.44 | 24.58 | 24.44 | 24.44 | 19,321 | -0.09(-0.38%) |
Dec 07, 2017 | 24.44 | 24.58 | 24.44 | 24.54 | 44,822 | +0.09(+0.38%) |
Dec 06, 2017 | 24.72 | 24.95 | 24.44 | 24.44 | 25,843 | -0.32(-1.30%) |
Dec 05, 2017 | 25.09 | 24.72 | 24.77 | 62,330 | -0.32(-1.29%) | |
Dec 04, 2017 | 25.09 | 25.09 | 25.09 | 51,433 | +0.00(+0.00%) | |
Dec 01, 2017 | 24.90 | 25.23 | 24.54 | 25.09 | 37,573 | +0.18(+0.74%) |
Nov 30, 2017 | 24.72 | 25.32 | 24.67 | 24.90 | 105,206 | +0.18(+0.75%) |
Nov 29, 2017 | 24.54 | 24.81 | 24.54 | 24.72 | 69,223 | +0.23(+0.94%) |
Nov 28, 2017 | 24.44 | 24.54 | 24.35 | 24.49 | 65,222 | +0.09(+0.38%) |
Nov 27, 2017 | 24.26 | 24.40 | 24.17 | 24.40 | 13,694 | +0.14(+0.57%) |
Nov 24, 2017 | 24.30 | 24.40 | 24.21 | 24.26 | 13,828 | +0.00(+0.00%) |
Nov 22, 2017 | 24.40 | 24.49 | 24.21 | 24.26 | 17,064 | -0.14(-0.57%) |
Nov 21, 2017 | 24.44 | 24.54 | 24.26 | 24.40 | 34,533 | -0.05(-0.19%) |
Nov 20, 2017 | 23.98 | 24.44 | 23.94 | 24.44 | 27,093 | +0.46(+1.92%) |
Nov 17, 2017 | 23.71 | 23.98 | 23.34 | 23.98 | 28,908 | +0.05(+0.19%) |
Nov 16, 2017 | 23.84 | 23.98 | 23.84 | 23.94 | 18,681 | +0.23(+0.97%) |
Nov 15, 2017 | 23.47 | 23.98 | 23.47 | 23.71 | 19,789 | +0.00(+0.00%) |
Nov 14, 2017 | 23.38 | 23.75 | 23.34 | 23.71 | 17,612 | +0.32(+1.38%) |
Nov 13, 2017 | 23.06 | 23.47 | 22.83 | 23.38 | 13,854 | +0.18(+0.79%) |
Nov 10, 2017 | 23.34 | 23.57 | 23.20 | 23.20 | 13,793 | -0.18(-0.79%) |
Nov 09, 2017 | 23.47 | 23.94 | 23.06 | 23.38 | 26,113 | -0.23(-0.98%) |
Nov 08, 2017 | 23.80 | 23.89 | 23.52 | 23.61 | 34,510 | -0.18(-0.78%) |
Nov 07, 2017 | 24.07 | 24.17 | 23.82 | 23.80 | 54,518 | -0.28(-1.15%) |
Nov 06, 2017 | 24.49 | 24.54 | 23.89 | 24.07 | 21,431 | -0.37(-1.51%) |
Nov 03, 2017 | 24.31 | 24.67 | 24.31 | 24.44 | 25,801 | -0.28(-1.12%) |
Nov 02, 2017 | 23.87 | 24.90 | 23.80 | 24.72 | 43,394 | +0.83(+3.48%) |
Nov 01, 2017 | 24.44 | 24.44 | 23.80 | 23.89 | 32,618 | -0.32(-1.33%) |
Oct 31, 2017 | 24.35 | 24.35 | 23.80 | 24.21 | 50,045 | +0.42(+1.74%) |
Oct 30, 2017 | 23.80 | 23.94 | 23.80 | 23.80 | 43,272 | -0.32(-1.34%) |
Oct 27, 2017 | 23.84 | 24.21 | 23.80 | 24.12 | 27,555 | +0.28(+1.16%) |
Oct 26, 2017 | 24.17 | 24.17 | 23.80 | 23.84 | 31,788 | -0.14(-0.58%) |
Oct 25, 2017 | 23.92 | 24.03 | 23.75 | 23.98 | 16,073 | +0.18(+0.78%) |
Oct 24, 2017 | 23.98 | 24.07 | 23.80 | 23.80 | 16,937 | +0.00(+0.00%) |
Oct 23, 2017 | 24.12 | 24.12 | 23.57 | 23.80 | 37,984 | -0.28(-1.15%) |
Oct 20, 2017 | 24.44 | 24.44 | 23.98 | 24.07 | 26,573 | -0.09(-0.38%) |
Oct 19, 2017 | 23.84 | 24.40 | 23.80 | 24.17 | 29,292 | +0.23(+0.96%) |
Oct 18, 2017 | 23.89 | 24.07 | 23.84 | 23.94 | 23,727 | +0.18(+0.78%) |
Oct 17, 2017 | 24.12 | 24.21 | 23.61 | 23.75 | 16,462 | -0.42(-1.72%) |
Oct 16, 2017 | 24.17 | 24.44 | 22.51 | 24.17 | 23,905 | +0.05(+0.19%) |
Oct 13, 2017 | 24.30 | 24.44 | 24.01 | 24.12 | 24,289 | -0.14(-0.57%) |
Oct 12, 2017 | 24.26 | 24.44 | 24.21 | 24.26 | 18,712 | -0.14(-0.57%) |
Oct 11, 2017 | 24.40 | 24.44 | 24.35 | 24.40 | 19,753 | -0.05(-0.19%) |
Oct 10, 2017 | 24.40 | 24.47 | 24.35 | 24.44 | 26,707 | +0.18(+0.76%) |
Oct 09, 2017 | 24.17 | 24.40 | 24.17 | 24.26 | 10,393 | +0.05(+0.19%) |
Oct 06, 2017 | 24.26 | 24.35 | 24.03 | 24.21 | 18,951 | -0.09(-0.38%) |
Oct 05, 2017 | 23.89 | 24.35 | 23.84 | 24.30 | 25,869 | +0.51(+2.13%) |
Oct 04, 2017 | 24.30 | 24.44 | 23.66 | 23.80 | 32,665 | -0.60(-2.46%) |
Oct 03, 2017 | 24.21 | 24.44 | 23.77 | 24.40 | 32,419 | +0.23(+0.95%) |
Oct 02, 2017 | 23.71 | 24.17 | 23.48 | 24.17 | 50,236 | +0.51(+2.14%) |
Sep 29, 2017 | 24.30 | 24.30 | 23.66 | 23.66 | 41,953 | -0.69(-2.84%) |
Sep 28, 2017 | 23.84 | 24.44 | 23.84 | 24.35 | 31,050 | +0.46(+1.93%) |
Sep 27, 2017 | 23.47 | 24.03 | 23.43 | 23.89 | 82,672 | +0.51(+2.17%) |
Sep 26, 2017 | 23.20 | 23.43 | 23.20 | 23.38 | 54,748 | +0.28(+1.20%) |
Sep 25, 2017 | 23.20 | 23.38 | 23.06 | 23.11 | 21,900 | -0.14(-0.60%) |
Sep 22, 2017 | 22.88 | 23.52 | 22.88 | 23.24 | 29,740 | +0.42(+1.82%) |
Sep 21, 2017 | 22.46 | 22.92 | 22.46 | 22.83 | 62,817 | +0.46(+2.06%) |
Sep 20, 2017 | 22.46 | 22.74 | 22.32 | 22.37 | 61,042 | -0.05(-0.21%) |
Sep 19, 2017 | 22.51 | 22.64 | 22.37 | 22.41 | 27,751 | -0.18(-0.82%) |
Sep 18, 2017 | 22.46 | 22.64 | 22.41 | 22.60 | 52,063 | +0.14(+0.62%) |
Sep 15, 2017 | 22.64 | 22.64 | 22.09 | 22.46 | 133,457 | -0.14(-0.61%) |
Sep 14, 2017 | 22.18 | 22.64 | 22.18 | 22.60 | 128,783 | +0.51(+2.30%) |
Sep 13, 2017 | 21.81 | 22.41 | 21.72 | 22.09 | 100,730 | +0.14(+0.63%) |
Sep 12, 2017 | 21.95 | 22.19 | 21.86 | 21.95 | 46,356 | +0.18(+0.85%) |
Sep 11, 2017 | 21.45 | 22.14 | 21.45 | 21.77 | 40,660 | +0.37(+1.72%) |
Sep 08, 2017 | 21.49 | 21.58 | 21.40 | 21.40 | 27,596 | +0.00(+0.00%) |
Sep 07, 2017 | 21.40 | 21.45 | 21.26 | 21.40 | 123,778 | +0.00(+0.00%) |
Sep 06, 2017 | 21.45 | 21.58 | 21.40 | 21.40 | 30,991 | +0.05(+0.22%) |
Sep 05, 2017 | 21.26 | 21.40 | 21.21 | 21.35 | 90,494 | -0.05(-0.22%) |
Sep 01, 2017 | 21.49 | 21.49 | 21.26 | 21.40 | 11,968 | +0.00(+0.00%) |
Aug 31, 2017 | 21.45 | 21.54 | 21.40 | 21.40 | 28,810 | +0.00(+0.00%) |
Aug 30, 2017 | 21.45 | 21.49 | 21.40 | 21.40 | 28,162 | -0.09(-0.43%) |
Aug 29, 2017 | 21.21 | 21.72 | 21.17 | 21.49 | 80,650 | +0.18(+0.87%) |
Aug 28, 2017 | 21.45 | 21.49 | 21.21 | 21.31 | 15,033 | -0.14(-0.64%) |
Aug 25, 2017 | 21.31 | 21.58 | 21.31 | 21.45 | 21,989 | +0.09(+0.43%) |
Aug 24, 2017 | 21.35 | 21.44 | 21.21 | 21.35 | 14,592 | +0.05(+0.22%) |
Aug 23, 2017 | 21.12 | 21.45 | 21.12 | 21.31 | 16,719 | +0.05(+0.22%) |
Aug 22, 2017 | 21.03 | 21.35 | 21.03 | 21.26 | 33,991 | +0.23(+1.10%) |
Aug 21, 2017 | 20.75 | 21.08 | 20.75 | 21.03 | 30,976 | +0.14(+0.66%) |
Aug 18, 2017 | 20.62 | 21.08 | 20.62 | 20.89 | 29,994 | +0.05(+0.22%) |
Aug 17, 2017 | 21.12 | 21.31 | 20.85 | 20.85 | 30,796 | -0.37(-1.74%) |
Aug 16, 2017 | 21.40 | 21.55 | 21.17 | 21.21 | 42,516 | +0.14(+0.66%) |
Aug 15, 2017 | 21.40 | 21.68 | 21.08 | 21.08 | 17,185 | -0.32(-1.51%) |
Aug 14, 2017 | 20.66 | 21.45 | 20.66 | 21.40 | 43,066 | +0.78(+3.80%) |
Aug 11, 2017 | 21.03 | 21.63 | 20.57 | 20.62 | 35,207 | -0.28(-1.32%) |
Aug 10, 2017 | 21.24 | 21.24 | 20.85 | 20.89 | 32,409 | -0.14(-0.66%) |
Aug 09, 2017 | 21.40 | 21.45 | 21.03 | 21.03 | 37,573 | -0.51(-2.36%) |
Aug 08, 2017 | 21.21 | 21.86 | 21.21 | 21.54 | 26,090 | +0.28(+1.30%) |
Aug 07, 2017 | 21.26 | 21.49 | 21.08 | 21.26 | 39,798 | -0.05(-0.22%) |
Aug 04, 2017 | 21.45 | 21.68 | 21.17 | 21.31 | 39,291 | -0.05(-0.22%) |
Aug 03, 2017 | 21.72 | 21.86 | 19.74 | 21.35 | 37,437 | -0.51(-2.32%) |
Aug 02, 2017 | 21.12 | 22.05 | 21.12 | 21.86 | 18,573 | -0.23(-1.04%) |