Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 24.96 | 24.96 | 24.96 | 0 | -0.15(-0.60%) | |
Aug 30, 2018 | 24.95 | 25.43 | 24.89 | 25.11 | 72,878 | +0.15(+0.60%) |
Aug 29, 2018 | 24.82 | 25.07 | 24.64 | 24.96 | 55,891 | +0.21(+0.85%) |
Aug 28, 2018 | 24.99 | 25.11 | 24.63 | 24.75 | 43,836 | -0.17(-0.68%) |
Aug 27, 2018 | 25.00 | 25.30 | 24.73 | 24.92 | 49,526 | +0.02(+0.08%) |
Aug 24, 2018 | 25.36 | 25.54 | 24.87 | 24.90 | 48,700 | -0.35(-1.39%) |
Aug 23, 2018 | 25.40 | 25.40 | 25.09 | 25.25 | 49,156 | -0.16(-0.63%) |
Aug 22, 2018 | 25.52 | 25.83 | 25.13 | 25.41 | 71,626 | -0.10(-0.39%) |
Aug 21, 2018 | 25.06 | 25.60 | 24.77 | 25.51 | 112,262 | +0.51(+2.04%) |
Aug 20, 2018 | 24.66 | 25.00 | 24.57 | 25.00 | 56,833 | +0.44(+1.79%) |
Aug 17, 2018 | 24.54 | 24.83 | 24.06 | 24.56 | 66,100 | -0.07(-0.28%) |
Aug 16, 2018 | 24.60 | 24.65 | 24.14 | 24.63 | 54,475 | +0.17(+0.70%) |
Aug 15, 2018 | 24.78 | 24.78 | 24.32 | 24.46 | 62,150 | -0.43(-1.73%) |
Aug 14, 2018 | 24.50 | 24.91 | 24.50 | 24.89 | 96,512 | +0.47(+1.92%) |
Aug 13, 2018 | 24.70 | 24.87 | 24.28 | 24.42 | 48,963 | -0.41(-1.65%) |
Aug 10, 2018 | 24.89 | 25.05 | 24.71 | 24.83 | 67,600 | -0.18(-0.72%) |
Aug 09, 2018 | 25.10 | 25.34 | 24.98 | 25.01 | 86,919 | -0.09(-0.36%) |
Aug 08, 2018 | 25.07 | 25.13 | 24.77 | 25.10 | 69,076 | -0.06(-0.24%) |
Aug 07, 2018 | 25.16 | 25.19 | 25.02 | 25.16 | 75,873 | +0.08(+0.32%) |
Aug 06, 2018 | 24.71 | 25.11 | 24.58 | 25.08 | 91,178 | +0.40(+1.62%) |
Aug 03, 2018 | 24.51 | 25.17 | 24.44 | 24.68 | 114,800 | +0.31(+1.27%) |
Aug 02, 2018 | 22.67 | 24.47 | 22.67 | 24.37 | 128,110 | -0.03(-0.12%) |
Aug 01, 2018 | 24.78 | 24.78 | 23.81 | 24.40 | 96,729 | -0.38(-1.53%) |
Jul 31, 2018 | 24.25 | 25.27 | 24.25 | 24.78 | 92,331 | +0.63(+2.61%) |
Jul 30, 2018 | 24.52 | 25.09 | 24.14 | 24.15 | 69,214 | -0.36(-1.47%) |
Jul 27, 2018 | 24.97 | 25.41 | 24.43 | 24.51 | 57,300 | -0.36(-1.45%) |
Jul 26, 2018 | 24.70 | 25.30 | 24.70 | 24.87 | 73,947 | +0.13(+0.53%) |
Jul 25, 2018 | 25.01 | 25.11 | 24.43 | 24.74 | 81,605 | -0.39(-1.55%) |
Jul 24, 2018 | 25.24 | 25.69 | 25.05 | 25.13 | 61,627 | +0.09(+0.36%) |
Jul 23, 2018 | 25.28 | 25.32 | 24.84 | 25.04 | 70,680 | -0.32(-1.26%) |
Jul 20, 2018 | 25.68 | 25.83 | 25.33 | 25.36 | 77,837 | -0.35(-1.36%) |
Jul 19, 2018 | 25.39 | 25.76 | 25.14 | 25.71 | 131,395 | +0.27(+1.06%) |
Jul 18, 2018 | 25.31 | 25.46 | 25.02 | 25.44 | 64,797 | +0.09(+0.36%) |
Jul 17, 2018 | 25.29 | 26.11 | 25.29 | 25.35 | 61,641 | +0.08(+0.32%) |
Jul 16, 2018 | 25.67 | 25.70 | 25.13 | 25.27 | 68,102 | -0.35(-1.37%) |
Jul 13, 2018 | 25.50 | 25.89 | 25.50 | 25.62 | 49,276 | +0.03(+0.12%) |
Jul 12, 2018 | 25.94 | 26.27 | 25.43 | 25.59 | 83,951 | -0.34(-1.31%) |
Jul 11, 2018 | 26.16 | 26.27 | 25.83 | 25.93 | 83,186 | -0.48(-1.82%) |
Jul 10, 2018 | 26.54 | 26.80 | 26.23 | 26.41 | 53,277 | -0.09(-0.34%) |
Jul 09, 2018 | 26.60 | 26.62 | 26.26 | 26.50 | 78,601 | +0.02(+0.08%) |
Jul 06, 2018 | 26.10 | 26.63 | 26.10 | 26.48 | 67,276 | +0.42(+1.61%) |
Jul 05, 2018 | 26.09 | 25.55 | 26.06 | 92,107 | +0.46(+1.80%) | |
Jul 03, 2018 | 25.60 | 25.60 | 25.60 | 0 | -0.22(-0.85%) | |
Jul 02, 2018 | 25.57 | 25.87 | 25.24 | 25.82 | 74,469 | +0.07(+0.27%) |
Jun 29, 2018 | 25.27 | 25.89 | 25.27 | 25.75 | 130,011 | +0.55(+2.18%) |
Jun 28, 2018 | 25.17 | 25.25 | 24.91 | 25.20 | 109,589 | -0.02(-0.08%) |
Jun 27, 2018 | 25.66 | 26.06 | 25.21 | 25.22 | 79,059 | -0.46(-1.79%) |
Jun 26, 2018 | 25.64 | 25.85 | 25.12 | 25.68 | 91,377 | +0.07(+0.27%) |
Jun 25, 2018 | 26.00 | 26.07 | 25.43 | 25.61 | 95,265 | -0.42(-1.61%) |
Jun 22, 2018 | 26.20 | 26.53 | 25.95 | 26.03 | 163,489 | -0.05(-0.19%) |
Jun 21, 2018 | 26.66 | 26.70 | 25.99 | 26.08 | 75,740 | -0.62(-2.32%) |
Jun 20, 2018 | 26.47 | 26.78 | 24.98 | 26.70 | 81,044 | +0.36(+1.37%) |
Jun 19, 2018 | 25.94 | 26.39 | 25.61 | 26.34 | 114,891 | +0.21(+0.80%) |
Jun 18, 2018 | 25.85 | 26.24 | 25.85 | 26.13 | 115,877 | +0.22(+0.85%) |
Jun 15, 2018 | 26.10 | 25.41 | 25.91 | 312,566 | +0.50(+1.97%) | |
Jun 14, 2018 | 25.64 | 25.70 | 25.26 | 25.41 | 86,419 | -0.17(-0.66%) |
Jun 13, 2018 | 25.91 | 25.96 | 25.55 | 25.58 | 85,387 | -0.39(-1.50%) |
Jun 12, 2018 | 26.04 | 26.04 | 25.57 | 25.97 | 90,289 | +0.01(+0.04%) |
Jun 11, 2018 | 26.02 | 26.25 | 25.71 | 25.96 | 70,097 | -0.04(-0.15%) |
Jun 08, 2018 | 26.11 | 26.20 | 25.93 | 26.00 | 76,931 | -0.11(-0.42%) |
Jun 07, 2018 | 26.43 | 26.68 | 25.92 | 26.11 | 87,731 | -0.39(-1.47%) |
Jun 06, 2018 | 26.61 | 26.74 | 26.10 | 26.50 | 84,262 | -0.16(-0.60%) |
Jun 05, 2018 | 26.17 | 26.68 | 26.17 | 26.66 | 78,177 | +0.45(+1.72%) |
Jun 04, 2018 | 26.11 | 26.40 | 25.87 | 26.21 | 153,693 | +0.12(+0.46%) |
Jun 01, 2018 | 25.88 | 26.20 | 25.76 | 26.09 | 112,663 | +0.39(+1.52%) |
May 31, 2018 | 26.27 | 26.41 | 25.65 | 25.70 | 74,553 | -0.56(-2.13%) |
May 30, 2018 | 25.93 | 26.43 | 25.61 | 26.26 | 108,173 | +0.49(+1.90%) |
May 29, 2018 | 25.76 | 26.16 | 25.65 | 25.77 | 115,653 | -0.16(-0.62%) |
May 25, 2018 | 25.93 | 25.93 | 25.93 | 0 | -0.02(-0.08%) | |
May 24, 2018 | 26.04 | 26.22 | 25.68 | 25.95 | 120,273 | -0.09(-0.35%) |
May 23, 2018 | 26.02 | 26.07 | 25.70 | 26.04 | 110,161 | -0.02(-0.08%) |
May 22, 2018 | 26.18 | 26.40 | 26.00 | 26.06 | 88,728 | -0.11(-0.42%) |
May 21, 2018 | 25.49 | 26.26 | 25.49 | 26.17 | 120,900 | +0.56(+2.19%) |
May 18, 2018 | 25.50 | 25.69 | 25.17 | 25.61 | 117,302 | +0.20(+0.79%) |
May 17, 2018 | 25.27 | 25.64 | 25.13 | 25.41 | 94,648 | +0.10(+0.40%) |
May 16, 2018 | 24.89 | 25.45 | 24.80 | 25.31 | 122,474 | +0.52(+2.10%) |
May 15, 2018 | 24.70 | 24.96 | 24.43 | 24.79 | 102,550 | +0.03(+0.12%) |
May 14, 2018 | 25.02 | 25.12 | 24.71 | 24.76 | 88,321 | -0.16(-0.64%) |
May 11, 2018 | 24.83 | 25.04 | 24.65 | 24.92 | 85,398 | +0.05(+0.20%) |
May 10, 2018 | 24.41 | 24.90 | 24.25 | 24.87 | 223,593 | +0.49(+2.01%) |
May 09, 2018 | 24.55 | 24.64 | 24.14 | 24.38 | 80,723 | -0.12(-0.49%) |
May 08, 2018 | 24.13 | 24.88 | 24.13 | 24.50 | 155,798 | +0.35(+1.45%) |
May 07, 2018 | 23.20 | 24.22 | 22.87 | 24.15 | 146,766 | +1.05(+4.55%) |
May 04, 2018 | 22.46 | 23.35 | 22.22 | 23.10 | 248,526 | +0.42(+1.85%) |
May 03, 2018 | 22.80 | 23.88 | 22.37 | 22.68 | 144,383 | -0.13(-0.57%) |
May 02, 2018 | 22.80 | 23.02 | 22.43 | 22.81 | 185,350 | +0.03(+0.13%) |
May 01, 2018 | 22.68 | 22.92 | 22.35 | 22.78 | 103,099 | +0.09(+0.40%) |
Apr 30, 2018 | 23.16 | 23.47 | 22.69 | 22.69 | 92,902 | -0.38(-1.65%) |
Apr 27, 2018 | 23.15 | 23.44 | 22.81 | 23.07 | 115,052 | -0.07(-0.30%) |
Apr 26, 2018 | 23.61 | 24.09 | 22.82 | 23.14 | 134,459 | -0.42(-1.78%) |
Apr 25, 2018 | 24.03 | 24.15 | 23.47 | 23.56 | 103,784 | -0.46(-1.92%) |
Apr 24, 2018 | 24.08 | 24.59 | 24.00 | 24.02 | 61,026 | +0.02(+0.08%) |
Apr 23, 2018 | 23.25 | 24.12 | 23.24 | 24.00 | 108,407 | +0.89(+3.85%) |
Apr 20, 2018 | 23.49 | 23.52 | 22.89 | 23.11 | 467,701 | -0.42(-1.78%) |
Apr 19, 2018 | 24.03 | 24.14 | 23.51 | 23.53 | 111,513 | -0.63(-2.61%) |
Apr 18, 2018 | 23.97 | 24.54 | 23.93 | 24.16 | 118,377 | +0.15(+0.62%) |
Apr 17, 2018 | 24.17 | 24.20 | 23.59 | 24.01 | 152,398 | +0.10(+0.42%) |
Apr 16, 2018 | 24.89 | 24.89 | 23.48 | 23.91 | 173,564 | -0.82(-3.32%) |
Apr 13, 2018 | 24.80 | 25.07 | 24.27 | 24.73 | 119,061 | +0.02(+0.08%) |
Apr 12, 2018 | 24.50 | 24.78 | 23.56 | 24.71 | 128,221 | +0.44(+1.81%) |
Apr 11, 2018 | 23.84 | 24.29 | 23.54 | 24.27 | 174,538 | +0.49(+2.06%) |
Apr 10, 2018 | 23.45 | 23.84 | 23.31 | 23.78 | 90,006 | +0.73(+3.17%) |
Apr 09, 2018 | 22.89 | 23.23 | 22.79 | 23.05 | 115,172 | +0.26(+1.14%) |
Apr 06, 2018 | 23.61 | 23.80 | 22.47 | 22.79 | 115,041 | -0.87(-3.68%) |
Apr 05, 2018 | 23.24 | 23.66 | 23.20 | 23.66 | 107,058 | +0.65(+2.82%) |
Apr 04, 2018 | 22.65 | 23.11 | 22.63 | 23.01 | 110,071 | +0.18(+0.79%) |
Apr 03, 2018 | 22.42 | 22.90 | 22.08 | 22.83 | 101,672 | +0.55(+2.47%) |
Apr 02, 2018 | 22.85 | 23.27 | 22.06 | 22.28 | 126,757 | -0.63(-2.75%) |
Mar 29, 2018 | 22.91 | 22.91 | 22.91 | 0 | +0.53(+2.37%) | |
Mar 28, 2018 | 22.24 | 22.73 | 22.09 | 22.38 | 99,145 | +0.23(+1.04%) |
Mar 27, 2018 | 22.40 | 22.49 | 21.98 | 22.15 | 107,032 | -0.19(-0.85%) |
Mar 26, 2018 | 22.26 | 22.38 | 21.70 | 22.34 | 124,026 | +0.39(+1.78%) |
Mar 23, 2018 | 22.34 | 22.66 | 21.84 | 21.95 | 163,391 | -0.38(-1.70%) |
Mar 22, 2018 | 22.94 | 23.33 | 22.27 | 22.33 | 95,440 | -0.77(-3.33%) |
Mar 21, 2018 | 22.80 | 23.30 | 22.73 | 23.10 | 60,852 | +0.31(+1.36%) |
Mar 20, 2018 | 22.96 | 23.28 | 22.77 | 22.79 | 72,000 | -0.15(-0.65%) |
Mar 19, 2018 | 22.90 | 23.46 | 22.52 | 22.94 | 95,922 | -0.05(-0.22%) |
Mar 16, 2018 | 22.40 | 23.02 | 22.40 | 22.99 | 416,201 | +0.59(+2.63%) |
Mar 15, 2018 | 22.78 | 22.79 | 22.30 | 22.40 | 111,378 | -0.24(-1.06%) |
Mar 14, 2018 | 23.13 | 23.13 | 22.61 | 22.64 | 107,901 | -0.34(-1.48%) |
Mar 13, 2018 | 23.29 | 23.60 | 22.93 | 22.98 | 99,451 | -0.12(-0.52%) |
Mar 12, 2018 | 23.32 | 23.73 | 23.06 | 23.10 | 155,374 | -0.40(-1.70%) |
Mar 09, 2018 | 23.21 | 23.54 | 23.09 | 23.50 | 91,143 | +0.48(+2.09%) |
Mar 08, 2018 | 23.40 | 23.43 | 22.75 | 23.02 | 166,989 | -0.57(-2.42%) |
Mar 07, 2018 | 23.00 | 23.64 | 23.00 | 23.59 | 114,489 | +0.48(+2.08%) |
Mar 06, 2018 | 22.81 | 23.32 | 22.60 | 23.11 | 187,272 | +0.49(+2.17%) |
Mar 05, 2018 | 22.17 | 22.78 | 22.17 | 22.62 | 172,393 | +0.32(+1.43%) |
Mar 02, 2018 | 21.67 | 22.61 | 21.16 | 22.30 | 267,925 | +0.19(+0.86%) |
Mar 01, 2018 | 22.23 | 23.14 | 21.99 | 22.11 | 227,187 | -0.85(-3.70%) |
Feb 28, 2018 | 23.99 | 24.11 | 22.64 | 22.96 | 454,260 | -1.01(-4.21%) |
Feb 27, 2018 | 24.27 | 24.56 | 23.85 | 23.97 | 125,598 | -0.34(-1.40%) |
Feb 26, 2018 | 24.15 | 24.53 | 24.11 | 24.31 | 81,413 | +0.20(+0.83%) |
Feb 23, 2018 | 24.80 | 24.80 | 23.91 | 24.11 | 143,989 | -0.49(-1.99%) |
Feb 22, 2018 | 24.90 | 24.15 | 24.60 | 73,126 | +0.24(+0.99%) | |
Feb 21, 2018 | 24.20 | 24.92 | 23.54 | 24.36 | 93,765 | +0.10(+0.41%) |
Feb 20, 2018 | 23.91 | 24.52 | 23.91 | 24.26 | 153,232 | +0.12(+0.50%) |
Feb 16, 2018 | 24.14 | 24.14 | 24.14 | 0 | -0.17(-0.70%) | |
Feb 15, 2018 | 24.38 | 24.38 | 23.91 | 24.31 | 80,078 | +0.18(+0.75%) |
Feb 14, 2018 | 23.50 | 24.16 | 23.46 | 24.13 | 88,489 | +0.37(+1.56%) |
Feb 13, 2018 | 23.42 | 24.00 | 23.31 | 23.76 | 83,909 | +0.19(+0.81%) |
Feb 12, 2018 | 23.95 | 23.95 | 23.26 | 23.57 | 129,069 | -0.32(-1.34%) |
Feb 09, 2018 | 24.16 | 24.24 | 23.53 | 23.89 | 169,566 | -0.02(-0.08%) |
Feb 08, 2018 | 24.05 | 24.27 | 23.82 | 23.91 | 257,131 | -0.10(-0.42%) |
Feb 07, 2018 | 23.81 | 24.18 | 23.81 | 24.01 | 153,173 | +0.16(+0.67%) |
Feb 06, 2018 | 22.96 | 24.01 | 22.52 | 23.85 | 177,816 | -0.23(-0.96%) |
Feb 05, 2018 | 24.62 | 24.73 | 23.70 | 24.08 | 200,940 | -0.77(-3.10%) |
Feb 02, 2018 | 24.89 | 25.00 | 24.40 | 24.85 | 173,947 | -0.27(-1.07%) |
Feb 01, 2018 | 25.02 | 25.40 | 24.80 | 25.12 | 70,074 | +0.04(+0.16%) |
Jan 31, 2018 | 25.50 | 26.08 | 25.03 | 25.08 | 100,472 | -0.25(-0.99%) |
Jan 30, 2018 | 25.46 | 25.46 | 25.46 | 25.33 | 93,830 | -0.27(-1.05%) |
Jan 29, 2018 | 25.55 | 25.72 | 25.30 | 25.60 | 80,780 | +0.01(+0.04%) |
Jan 26, 2018 | 25.64 | 25.86 | 25.28 | 25.59 | 70,214 | +0.08(+0.31%) |
Jan 25, 2018 | 25.50 | 25.52 | 25.02 | 25.51 | 98,743 | +0.11(+0.43%) |
Jan 24, 2018 | 25.69 | 26.05 | 25.22 | 25.40 | 96,948 | -0.26(-1.01%) |
Jan 23, 2018 | 26.00 | 26.25 | 25.55 | 25.66 | 76,834 | -0.26(-1.00%) |
Jan 22, 2018 | 25.97 | 25.45 | 25.92 | 75,663 | -0.05(-0.19%) | |
Jan 19, 2018 | 25.35 | 25.98 | 23.43 | 25.97 | 128,084 | +0.58(+2.28%) |
Jan 18, 2018 | 25.81 | 24.67 | 25.39 | 100,288 | -0.42(-1.63%) | |
Jan 17, 2018 | 25.95 | 26.12 | 25.51 | 25.81 | 107,132 | +0.14(+0.55%) |
Jan 16, 2018 | 26.49 | 26.75 | 25.66 | 25.67 | 78,473 | -0.67(-2.54%) |
Jan 12, 2018 | 26.34 | 26.34 | 26.34 | 0 | +0.13(+0.50%) | |
Jan 11, 2018 | 25.69 | 26.41 | 25.62 | 26.21 | 129,627 | +0.56(+2.18%) |
Jan 10, 2018 | 25.86 | 25.98 | 25.54 | 25.65 | 97,872 | -0.25(-0.97%) |
Jan 09, 2018 | 25.92 | 26.16 | 25.41 | 25.90 | 105,681 | +0.04(+0.15%) |
Jan 08, 2018 | 25.42 | 25.95 | 25.07 | 25.86 | 179,784 | +0.38(+1.49%) |
Jan 05, 2018 | 25.60 | 25.60 | 25.04 | 25.48 | 123,941 | -0.01(-0.04%) |
Jan 04, 2018 | 25.50 | 25.57 | 25.23 | 25.49 | 105,980 | +0.19(+0.75%) |
Jan 03, 2018 | 25.34 | 25.64 | 25.25 | 25.30 | 166,097 | -0.10(-0.39%) |
Jan 02, 2018 | 25.52 | 25.68 | 25.13 | 25.40 | 161,916 | -0.03(-0.12%) |
Dec 29, 2017 | 25.43 | 25.43 | 25.43 | 0 | -0.18(-0.70%) | |
Dec 28, 2017 | 25.58 | 25.62 | 25.31 | 25.61 | 174,910 | +0.04(+0.16%) |
Dec 27, 2017 | 25.05 | 25.61 | 24.76 | 25.57 | 222,173 | +0.51(+2.04%) |
Dec 26, 2017 | 25.15 | 25.43 | 24.84 | 25.06 | 92,715 | -0.06(-0.24%) |
Dec 22, 2017 | 25.17 | 25.27 | 24.78 | 25.12 | 162,737 | -0.06(-0.24%) |
Dec 21, 2017 | 25.89 | 25.90 | 24.92 | 25.18 | 201,046 | -0.59(-2.29%) |
Dec 20, 2017 | 25.49 | 26.10 | 25.21 | 25.77 | 168,808 | +0.31(+1.22%) |
Dec 19, 2017 | 26.22 | 26.22 | 25.37 | 25.46 | 155,126 | -0.80(-3.05%) |
Dec 18, 2017 | 25.81 | 26.29 | 25.67 | 26.26 | 144,605 | +0.70(+2.74%) |
Dec 15, 2017 | 25.37 | 25.89 | 25.37 | 25.56 | 565,693 | +0.26(+1.03%) |
Dec 14, 2017 | 25.94 | 25.94 | 25.02 | 25.30 | 178,981 | -0.64(-2.47%) |
Dec 13, 2017 | 26.00 | 26.30 | 25.15 | 25.94 | 165,190 | -0.13(-0.50%) |
Dec 12, 2017 | 26.77 | 26.79 | 26.02 | 26.07 | 197,174 | -0.71(-2.65%) |
Dec 11, 2017 | 27.36 | 27.36 | 26.75 | 26.78 | 130,665 | -0.44(-1.62%) |
Dec 08, 2017 | 27.22 | 27.46 | 27.07 | 27.22 | 89,355 | +0.23(+0.85%) |
Dec 07, 2017 | 27.33 | 27.49 | 26.94 | 26.99 | 132,126 | -0.33(-1.21%) |
Dec 06, 2017 | 26.85 | 27.40 | 26.80 | 27.32 | 103,054 | +0.37(+1.37%) |
Dec 05, 2017 | 27.43 | 27.43 | 26.81 | 26.95 | 115,639 | -0.48(-1.75%) |
Dec 04, 2017 | 27.55 | 27.93 | 27.24 | 27.43 | 105,580 | +0.18(+0.66%) |
Dec 01, 2017 | 27.77 | 27.77 | 26.42 | 27.25 | 168,000 | -0.38(-1.38%) |
Nov 30, 2017 | 27.98 | 28.05 | 27.31 | 27.63 | 244,246 | -0.25(-0.90%) |
Nov 29, 2017 | 27.61 | 28.19 | 27.49 | 27.88 | 167,033 | +0.28(+1.01%) |
Nov 28, 2017 | 26.85 | 27.64 | 26.54 | 27.60 | 169,504 | +0.77(+2.87%) |
Nov 27, 2017 | 27.39 | 27.62 | 26.77 | 26.83 | 130,101 | -0.57(-2.08%) |
Nov 24, 2017 | 27.41 | 27.47 | 26.95 | 27.40 | 62,769 | +0.03(+0.11%) |
Nov 22, 2017 | 27.78 | 27.92 | 27.17 | 27.37 | 112,208 | -0.22(-0.80%) |
Nov 21, 2017 | 27.21 | 27.73 | 26.52 | 27.59 | 160,205 | +0.57(+2.11%) |
Nov 20, 2017 | 26.43 | 27.18 | 26.35 | 27.02 | 159,411 | +0.28(+1.05%) |
Nov 17, 2017 | 26.53 | 26.88 | 26.13 | 26.74 | 221,046 | +0.02(+0.07%) |
Nov 16, 2017 | 26.60 | 27.00 | 26.45 | 26.72 | 209,195 | +0.04(+0.15%) |
Nov 15, 2017 | 26.56 | 26.78 | 26.25 | 26.68 | 242,254 | -0.11(-0.41%) |
Nov 14, 2017 | 26.86 | 27.12 | 26.55 | 26.79 | 184,277 | -0.17(-0.63%) |
Nov 13, 2017 | 26.72 | 27.11 | 26.26 | 26.96 | 169,800 | +0.07(+0.26%) |
Nov 10, 2017 | 27.05 | 27.29 | 26.73 | 26.89 | 208,426 | -0.30(-1.10%) |
Nov 09, 2017 | 27.06 | 27.48 | 26.55 | 27.19 | 330,624 | +0.08(+0.30%) |
Nov 08, 2017 | 26.06 | 27.19 | 25.95 | 27.11 | 436,282 | +0.84(+3.20%) |
Nov 07, 2017 | 26.95 | 27.18 | 25.68 | 26.27 | 403,116 | -0.70(-2.60%) |
Nov 06, 2017 | 26.06 | 27.18 | 25.85 | 26.97 | 302,163 | +1.09(+4.21%) |
Nov 03, 2017 | 25.63 | 26.24 | 25.34 | 25.88 | 289,108 | +0.31(+1.21%) |
Nov 02, 2017 | 23.90 | 25.65 | 23.43 | 25.57 | 386,468 | +2.43(+10.50%) |
Nov 01, 2017 | 23.59 | 23.60 | 22.89 | 23.14 | 237,886 | -0.15(-0.64%) |
Oct 31, 2017 | 23.20 | 23.69 | 23.01 | 23.29 | 244,793 | +0.03(+0.13%) |
Oct 30, 2017 | 23.36 | 23.42 | 22.96 | 23.26 | 128,880 | -0.32(-1.36%) |
Oct 27, 2017 | 23.28 | 23.67 | 23.01 | 23.58 | 237,459 | +0.40(+1.73%) |
Oct 26, 2017 | 22.58 | 23.20 | 22.48 | 23.18 | 118,597 | +0.78(+3.48%) |
Oct 25, 2017 | 22.39 | 22.48 | 21.81 | 22.40 | 177,597 | -0.09(-0.40%) |
Oct 24, 2017 | 22.53 | 22.86 | 22.48 | 22.49 | 150,965 | +0.03(+0.13%) |
Oct 23, 2017 | 22.50 | 22.89 | 22.13 | 22.46 | 209,655 | -0.11(-0.49%) |
Oct 20, 2017 | 22.73 | 22.73 | 22.41 | 22.57 | 189,334 | +0.04(+0.18%) |
Oct 19, 2017 | 22.47 | 22.63 | 22.18 | 22.53 | 147,283 | -0.06(-0.27%) |
Oct 18, 2017 | 22.69 | 22.81 | 22.53 | 22.59 | 112,536 | -0.09(-0.40%) |
Oct 17, 2017 | 22.67 | 22.93 | 22.36 | 22.68 | 159,672 | -0.06(-0.26%) |
Oct 16, 2017 | 22.74 | 23.04 | 22.64 | 22.74 | 121,502 | +0.17(+0.75%) |
Oct 13, 2017 | 22.78 | 22.78 | 22.36 | 22.57 | 133,716 | +0.04(+0.18%) |
Oct 12, 2017 | 22.49 | 22.58 | 22.31 | 22.53 | 147,972 | +0.07(+0.31%) |
Oct 11, 2017 | 22.05 | 22.75 | 22.05 | 22.46 | 149,697 | +0.21(+0.94%) |
Oct 10, 2017 | 23.14 | 22.08 | 22.25 | 151,873 | +0.14(+0.63%) | |
Oct 09, 2017 | 22.45 | 22.63 | 21.95 | 22.11 | 278,674 | -0.34(-1.51%) |
Oct 06, 2017 | 21.97 | 22.45 | 21.85 | 22.45 | 317,970 | +0.34(+1.54%) |
Oct 05, 2017 | 22.07 | 22.35 | 21.68 | 22.11 | 336,302 | +0.10(+0.45%) |
Oct 04, 2017 | 21.81 | 22.20 | 21.39 | 22.01 | 801,546 | +0.46(+2.13%) |
Oct 03, 2017 | 20.50 | 21.56 | 19.81 | 21.55 | 849,397 | -2.00(-8.49%) |
Oct 02, 2017 | 23.27 | 23.55 | 23.09 | 23.55 | 211,660 | +0.27(+1.16%) |
Sep 29, 2017 | 23.51 | 23.51 | 23.21 | 23.28 | 168,823 | -0.18(-0.77%) |
Sep 28, 2017 | 23.43 | 23.62 | 23.20 | 23.46 | 118,490 | -0.03(-0.13%) |
Sep 27, 2017 | 23.14 | 23.66 | 23.07 | 23.49 | 220,348 | +0.35(+1.51%) |
Sep 26, 2017 | 22.92 | 23.37 | 22.92 | 23.14 | 136,556 | +0.22(+0.96%) |
Sep 25, 2017 | 22.81 | 22.94 | 22.55 | 22.92 | 263,730 | +0.11(+0.48%) |
Sep 22, 2017 | 22.70 | 23.05 | 22.59 | 22.81 | 135,898 | +0.15(+0.66%) |
Sep 21, 2017 | 22.44 | 22.83 | 22.41 | 22.66 | 162,435 | +0.21(+0.94%) |
Sep 20, 2017 | 22.61 | 22.74 | 22.38 | 22.45 | 176,542 | -0.15(-0.66%) |
Sep 19, 2017 | 22.16 | 22.75 | 22.15 | 22.60 | 130,988 | +0.47(+2.12%) |
Sep 18, 2017 | 22.06 | 22.59 | 21.93 | 22.13 | 200,619 | -0.15(-0.67%) |
Sep 15, 2017 | 22.41 | 22.61 | 22.12 | 22.28 | 510,752 | -0.05(-0.22%) |
Sep 14, 2017 | 22.00 | 22.45 | 21.70 | 22.33 | 144,936 | +0.31(+1.41%) |
Sep 13, 2017 | 21.86 | 22.14 | 21.85 | 22.02 | 96,734 | +0.08(+0.36%) |
Sep 12, 2017 | 21.65 | 21.99 | 21.64 | 21.94 | 82,368 | +0.46(+2.14%) |
Sep 11, 2017 | 21.41 | 21.67 | 21.14 | 21.48 | 129,643 | +0.31(+1.46%) |
Sep 08, 2017 | 21.17 | 21.34 | 20.98 | 21.17 | 110,472 | -0.01(-0.05%) |
Sep 07, 2017 | 21.30 | 21.30 | 20.85 | 21.18 | 82,746 | -0.11(-0.52%) |
Sep 06, 2017 | 21.31 | 21.44 | 21.03 | 21.29 | 105,860 | +0.13(+0.61%) |
Sep 05, 2017 | 21.57 | 21.68 | 21.06 | 21.16 | 157,821 | -0.40(-1.86%) |