Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.06 | 30.36 | 29.89 | 29.92 | 82,612 | -0.25(-0.82%) |
Sep 27, 2018 | 30.06 | 30.46 | 29.82 | 30.16 | 156,352 | +0.10(+0.33%) |
Sep 26, 2018 | 30.51 | 30.61 | 30.02 | 30.06 | 130,174 | -0.34(-1.13%) |
Sep 25, 2018 | 30.61 | 30.70 | 30.29 | 30.41 | 106,132 | -0.20(-0.64%) |
Sep 24, 2018 | 30.90 | 31.05 | 30.31 | 30.61 | 100,201 | -0.44(-1.43%) |
Sep 21, 2018 | 31.05 | 31.29 | 30.70 | 31.05 | 326,995 | +0.10(+0.32%) |
Sep 20, 2018 | 30.66 | 30.95 | 30.56 | 30.95 | 97,707 | +0.59(+1.95%) |
Sep 19, 2018 | 30.75 | 30.90 | 30.31 | 30.36 | 108,838 | -0.34(-1.12%) |
Sep 18, 2018 | 31.00 | 31.05 | 30.66 | 30.70 | 75,729 | -0.20(-0.64%) |
Sep 17, 2018 | 30.90 | 31.12 | 30.63 | 30.90 | 173,336 | +0.05(+0.16%) |
Sep 14, 2018 | 30.51 | 31.00 | 30.51 | 30.85 | 75,296 | +0.30(+0.97%) |
Sep 13, 2018 | 30.41 | 30.70 | 30.02 | 30.56 | 45,582 | +0.34(+1.14%) |
Sep 12, 2018 | 30.51 | 30.70 | 30.21 | 30.21 | 54,394 | -0.34(-1.13%) |
Sep 11, 2018 | 30.26 | 30.70 | 30.06 | 30.56 | 63,772 | +0.30(+0.98%) |
Sep 10, 2018 | 30.02 | 30.26 | 29.92 | 30.26 | 82,053 | +0.25(+0.82%) |
Sep 07, 2018 | 30.06 | 30.16 | 29.82 | 30.02 | 98,464 | -0.15(-0.49%) |
Sep 06, 2018 | 30.16 | 30.51 | 29.92 | 30.16 | 69,298 | +0.05(+0.16%) |
Sep 05, 2018 | 29.72 | 30.21 | 29.62 | 30.11 | 87,683 | +0.39(+1.32%) |
Sep 04, 2018 | 30.21 | 30.26 | 29.52 | 29.72 | 64,914 | -0.49(-1.63%) |
Aug 31, 2018 | 30.21 | 30.21 | 30.21 | 0 | -0.20(-0.65%) | |
Aug 30, 2018 | 30.80 | 30.90 | 30.31 | 30.41 | 77,612 | -0.39(-1.28%) |
Aug 29, 2018 | 30.56 | 30.95 | 30.29 | 30.80 | 60,908 | +0.25(+0.81%) |
Aug 28, 2018 | 30.51 | 30.75 | 30.41 | 30.56 | 83,173 | +0.05(+0.16%) |
Aug 27, 2018 | 30.02 | 30.66 | 30.02 | 30.51 | 86,563 | +0.44(+1.47%) |
Aug 24, 2018 | 30.16 | 30.21 | 29.87 | 30.06 | 59,749 | -0.05(-0.16%) |
Aug 23, 2018 | 30.41 | 30.66 | 30.02 | 30.11 | 106,489 | -0.30(-0.97%) |
Aug 22, 2018 | 30.61 | 30.70 | 30.36 | 30.41 | 64,748 | -0.25(-0.80%) |
Aug 21, 2018 | 30.41 | 31.10 | 30.41 | 30.66 | 147,658 | +0.34(+1.14%) |
Aug 20, 2018 | 30.75 | 30.75 | 29.92 | 30.31 | 99,393 | -0.39(-1.28%) |
Aug 17, 2018 | 29.77 | 30.70 | 29.77 | 30.70 | 66,760 | +0.84(+2.80%) |
Aug 16, 2018 | 29.82 | 30.06 | 29.67 | 29.87 | 115,778 | +0.25(+0.83%) |
Aug 15, 2018 | 30.06 | 30.06 | 29.33 | 29.62 | 96,975 | -0.54(-1.79%) |
Aug 14, 2018 | 29.92 | 30.34 | 29.87 | 30.16 | 158,083 | +0.39(+1.32%) |
Aug 13, 2018 | 30.41 | 30.70 | 29.72 | 29.77 | 227,743 | -0.59(-1.94%) |
Aug 10, 2018 | 30.16 | 30.66 | 29.87 | 30.36 | 87,693 | +0.00(+0.00%) |
Aug 09, 2018 | 30.80 | 30.90 | 30.16 | 30.36 | 87,047 | -0.49(-1.60%) |
Aug 08, 2018 | 29.87 | 31.25 | 29.87 | 30.85 | 191,083 | +1.18(+3.98%) |
Aug 07, 2018 | 29.42 | 30.14 | 28.69 | 29.67 | 293,424 | +0.49(+1.69%) |
Aug 06, 2018 | 29.52 | 29.67 | 29.13 | 29.18 | 128,485 | -0.30(-1.00%) |
Aug 03, 2018 | 29.47 | 29.62 | 29.13 | 29.47 | 144,597 | -0.05(-0.17%) |
Aug 02, 2018 | 29.23 | 29.57 | 28.44 | 29.52 | 265,347 | +0.20(+0.67%) |
Aug 01, 2018 | 29.13 | 29.38 | 28.59 | 29.33 | 115,444 | +0.20(+0.68%) |
Jul 31, 2018 | 28.39 | 29.38 | 28.24 | 29.13 | 123,599 | +0.74(+2.60%) |
Jul 30, 2018 | 28.44 | 28.93 | 27.92 | 28.39 | 67,369 | -0.10(-0.35%) |
Jul 27, 2018 | 29.18 | 29.18 | 28.39 | 28.49 | 64,525 | -0.74(-2.53%) |
Jul 26, 2018 | 28.88 | 29.38 | 28.88 | 29.23 | 55,704 | +0.34(+1.19%) |
Jul 25, 2018 | 28.54 | 28.98 | 28.49 | 28.88 | 55,198 | +0.30(+1.03%) |
Jul 24, 2018 | 28.74 | 29.08 | 28.44 | 28.59 | 77,430 | -0.10(-0.34%) |
Jul 23, 2018 | 29.23 | 29.40 | 28.64 | 28.69 | 69,311 | -0.69(-2.35%) |
Jul 20, 2018 | 29.38 | 29.52 | 29.23 | 29.38 | 64,235 | -0.05(-0.17%) |
Jul 19, 2018 | 29.08 | 29.72 | 28.93 | 29.42 | 96,628 | +0.25(+0.84%) |
Jul 18, 2018 | 28.64 | 29.33 | 28.44 | 29.18 | 114,675 | +0.49(+1.72%) |
Jul 17, 2018 | 28.49 | 28.79 | 28.49 | 28.69 | 58,036 | +0.15(+0.52%) |
Jul 16, 2018 | 28.83 | 28.83 | 28.29 | 28.54 | 78,353 | -0.25(-0.85%) |
Jul 13, 2018 | 28.19 | 28.83 | 28.19 | 28.79 | 33,810 | +0.44(+1.56%) |
Jul 12, 2018 | 28.69 | 28.74 | 28.00 | 28.34 | 109,806 | -0.49(-1.71%) |
Jul 11, 2018 | 29.52 | 29.87 | 28.79 | 28.83 | 73,975 | -0.79(-2.66%) |
Jul 10, 2018 | 29.87 | 30.11 | 29.42 | 29.62 | 82,309 | -0.25(-0.82%) |
Jul 09, 2018 | 29.47 | 30.04 | 29.47 | 29.87 | 72,632 | +0.44(+1.51%) |
Jul 06, 2018 | 29.57 | 29.72 | 29.33 | 29.42 | 72,675 | -0.10(-0.33%) |
Jul 05, 2018 | 29.33 | 29.55 | 29.03 | 29.52 | 90,061 | +0.39(+1.35%) |
Jul 03, 2018 | 29.13 | 29.13 | 29.13 | 0 | -0.05(-0.17%) | |
Jul 02, 2018 | 28.69 | 29.18 | 28.49 | 29.18 | 100,477 | +0.25(+0.85%) |
Jun 29, 2018 | 28.59 | 29.08 | 28.54 | 28.93 | 127,591 | +0.39(+1.38%) |
Jun 28, 2018 | 28.39 | 28.61 | 27.73 | 28.54 | 79,765 | +0.15(+0.52%) |
Jun 27, 2018 | 28.83 | 29.03 | 28.39 | 28.39 | 65,991 | -0.39(-1.37%) |
Jun 26, 2018 | 28.74 | 29.03 | 28.54 | 28.79 | 77,150 | +0.10(+0.34%) |
Jun 25, 2018 | 28.74 | 28.79 | 28.42 | 28.69 | 101,154 | -0.15(-0.51%) |
Jun 22, 2018 | 28.74 | 28.93 | 28.54 | 28.83 | 265,785 | +0.20(+0.69%) |
Jun 21, 2018 | 28.88 | 28.88 | 28.49 | 28.64 | 85,293 | -0.20(-0.68%) |
Jun 20, 2018 | 28.83 | 28.88 | 28.64 | 28.83 | 104,595 | +0.15(+0.51%) |
Jun 19, 2018 | 29.08 | 29.08 | 28.44 | 28.69 | 162,574 | -0.49(-1.69%) |
Jun 18, 2018 | 29.57 | 29.72 | 29.13 | 29.18 | 119,844 | -0.59(-1.98%) |
Jun 15, 2018 | 29.82 | 29.15 | 29.77 | 179,398 | +0.10(+0.33%) | |
Jun 14, 2018 | 29.72 | 29.77 | 29.28 | 29.67 | 103,837 | +0.05(+0.17%) |
Jun 13, 2018 | 29.72 | 29.82 | 29.50 | 29.62 | 132,471 | -0.15(-0.50%) |
Jun 12, 2018 | 29.77 | 29.82 | 29.38 | 29.77 | 80,433 | +0.00(+0.00%) |
Jun 11, 2018 | 29.52 | 29.92 | 29.08 | 29.77 | 105,525 | +0.34(+1.17%) |
Jun 08, 2018 | 28.93 | 29.87 | 28.88 | 29.42 | 136,381 | +0.59(+2.05%) |
Jun 07, 2018 | 29.33 | 29.52 | 28.79 | 28.83 | 113,916 | -0.44(-1.51%) |
Jun 06, 2018 | 29.52 | 29.57 | 29.18 | 29.28 | 109,305 | -0.30(-1.00%) |
Jun 05, 2018 | 28.74 | 29.62 | 28.59 | 29.57 | 107,643 | +0.74(+2.56%) |
Jun 04, 2018 | 28.83 | 29.47 | 28.71 | 28.83 | 159,482 | +0.10(+0.34%) |
Jun 01, 2018 | 28.24 | 28.79 | 28.24 | 28.74 | 126,835 | +0.59(+2.10%) |
May 31, 2018 | 28.59 | 28.93 | 28.07 | 28.15 | 129,397 | -0.54(-1.89%) |
May 30, 2018 | 28.34 | 28.93 | 28.19 | 28.69 | 173,475 | +0.44(+1.57%) |
May 29, 2018 | 28.05 | 28.29 | 27.85 | 28.24 | 99,274 | +0.00(+0.00%) |
May 25, 2018 | 28.24 | 28.24 | 28.24 | 0 | -0.25(-0.86%) | |
May 24, 2018 | 28.29 | 28.59 | 28.19 | 28.49 | 66,602 | +0.20(+0.70%) |
May 23, 2018 | 28.44 | 28.56 | 28.19 | 28.29 | 80,937 | -0.20(-0.69%) |
May 22, 2018 | 28.69 | 28.93 | 28.49 | 28.49 | 132,493 | -0.10(-0.34%) |
May 21, 2018 | 28.34 | 28.69 | 28.34 | 28.59 | 83,580 | +0.39(+1.40%) |
May 18, 2018 | 28.39 | 28.49 | 27.83 | 28.19 | 118,672 | -0.10(-0.35%) |
May 17, 2018 | 27.70 | 28.29 | 27.70 | 28.29 | 87,890 | +0.54(+1.95%) |
May 16, 2018 | 27.36 | 28.00 | 27.31 | 27.75 | 87,348 | +0.44(+1.62%) |
May 15, 2018 | 27.26 | 27.46 | 26.87 | 27.31 | 118,605 | +0.05(+0.18%) |
May 14, 2018 | 28.05 | 28.49 | 27.26 | 27.26 | 75,572 | -0.69(-2.46%) |
May 11, 2018 | 28.05 | 28.24 | 27.83 | 27.95 | 74,780 | -0.10(-0.35%) |
May 10, 2018 | 28.10 | 28.19 | 27.95 | 28.05 | 93,547 | +0.10(+0.35%) |
May 09, 2018 | 27.60 | 28.00 | 27.51 | 27.95 | 111,411 | +0.20(+0.71%) |
May 08, 2018 | 27.11 | 27.80 | 26.72 | 27.75 | 137,983 | +0.79(+2.92%) |
May 07, 2018 | 26.72 | 27.11 | 26.72 | 26.96 | 61,578 | +0.30(+1.11%) |
May 04, 2018 | 26.18 | 26.82 | 26.13 | 26.67 | 59,770 | +0.39(+1.50%) |
May 03, 2018 | 26.37 | 26.47 | 25.88 | 26.28 | 92,326 | -0.20(-0.74%) |
May 02, 2018 | 26.62 | 26.82 | 26.42 | 26.47 | 80,935 | -0.20(-0.74%) |
May 01, 2018 | 26.57 | 26.82 | 26.13 | 26.67 | 96,862 | +0.00(+0.00%) |
Apr 30, 2018 | 27.01 | 27.26 | 26.62 | 26.67 | 180,036 | -0.20(-0.73%) |
Apr 27, 2018 | 28.10 | 28.10 | 26.82 | 26.87 | 145,179 | -1.03(-3.70%) |
Apr 26, 2018 | 26.82 | 28.37 | 25.78 | 27.90 | 187,554 | +0.93(+3.47%) |
Apr 25, 2018 | 26.77 | 27.21 | 26.42 | 26.96 | 136,252 | +0.15(+0.55%) |
Apr 24, 2018 | 26.77 | 27.21 | 26.47 | 26.82 | 188,757 | +0.15(+0.55%) |
Apr 23, 2018 | 27.21 | 27.36 | 26.47 | 26.67 | 157,575 | -0.54(-1.99%) |
Apr 20, 2018 | 27.21 | 27.46 | 27.14 | 27.21 | 153,132 | -0.05(-0.18%) |
Apr 19, 2018 | 26.92 | 27.46 | 26.92 | 27.26 | 99,456 | +0.20(+0.73%) |
Apr 18, 2018 | 27.06 | 27.31 | 26.96 | 27.06 | 179,586 | +0.00(+0.00%) |
Apr 17, 2018 | 27.21 | 27.31 | 26.57 | 27.06 | 193,057 | +0.05(+0.18%) |
Apr 16, 2018 | 26.82 | 27.06 | 26.72 | 27.01 | 289,665 | +0.34(+1.29%) |
Apr 13, 2018 | 27.11 | 27.16 | 26.52 | 26.67 | 110,263 | -0.25(-0.91%) |
Apr 12, 2018 | 27.11 | 27.11 | 26.87 | 26.92 | 120,425 | +0.05(+0.18%) |
Apr 11, 2018 | 27.16 | 27.26 | 26.74 | 26.87 | 158,734 | -0.39(-1.44%) |
Apr 10, 2018 | 27.31 | 27.56 | 27.16 | 27.26 | 129,224 | +0.30(+1.09%) |
Apr 09, 2018 | 27.60 | 27.60 | 26.96 | 26.96 | 120,269 | -0.44(-1.62%) |
Apr 06, 2018 | 27.70 | 28.10 | 27.26 | 27.41 | 200,368 | -0.44(-1.59%) |
Apr 05, 2018 | 27.56 | 28.15 | 27.04 | 27.85 | 209,711 | +0.49(+1.80%) |
Apr 04, 2018 | 26.52 | 27.51 | 26.52 | 27.36 | 135,223 | +0.49(+1.83%) |
Apr 03, 2018 | 25.34 | 26.92 | 25.34 | 26.87 | 295,647 | +2.02(+8.12%) |
Apr 02, 2018 | 25.78 | 25.83 | 24.55 | 24.85 | 203,085 | -0.98(-3.81%) |
Mar 29, 2018 | 25.83 | 25.83 | 25.83 | 0 | +0.49(+1.94%) | |
Mar 28, 2018 | 24.85 | 25.39 | 24.75 | 25.34 | 122,373 | +0.49(+1.98%) |
Mar 27, 2018 | 25.09 | 25.34 | 24.75 | 24.85 | 179,289 | -0.20(-0.79%) |
Mar 26, 2018 | 24.60 | 25.14 | 24.31 | 25.05 | 170,535 | +0.74(+3.04%) |
Mar 23, 2018 | 24.95 | 25.09 | 24.31 | 24.31 | 185,045 | -0.59(-2.37%) |
Mar 22, 2018 | 25.69 | 25.78 | 24.90 | 24.90 | 140,617 | -0.93(-3.62%) |
Mar 21, 2018 | 25.83 | 25.98 | 25.54 | 25.83 | 152,050 | +0.05(+0.19%) |
Mar 20, 2018 | 25.49 | 25.93 | 25.49 | 25.78 | 134,709 | +0.34(+1.35%) |
Mar 19, 2018 | 25.69 | 25.69 | 25.29 | 25.44 | 127,791 | -0.25(-0.96%) |
Mar 16, 2018 | 25.54 | 26.08 | 25.39 | 25.69 | 301,624 | +0.10(+0.38%) |
Mar 15, 2018 | 25.64 | 25.98 | 25.44 | 25.59 | 270,620 | +0.05(+0.19%) |
Mar 14, 2018 | 25.88 | 25.88 | 25.46 | 25.54 | 94,659 | -0.25(-0.95%) |
Mar 13, 2018 | 26.32 | 26.52 | 25.78 | 25.78 | 97,818 | -0.44(-1.69%) |
Mar 12, 2018 | 26.28 | 26.32 | 25.93 | 26.23 | 104,893 | +0.00(+0.00%) |
Mar 09, 2018 | 25.83 | 26.23 | 25.73 | 26.23 | 166,110 | +0.54(+2.11%) |
Mar 08, 2018 | 25.98 | 26.18 | 25.69 | 25.69 | 135,088 | -0.20(-0.76%) |
Mar 07, 2018 | 25.44 | 26.08 | 25.34 | 25.88 | 139,429 | +0.34(+1.35%) |
Mar 06, 2018 | 25.19 | 25.54 | 25.19 | 25.54 | 115,403 | +0.49(+1.96%) |
Mar 05, 2018 | 24.95 | 25.19 | 22.79 | 25.05 | 119,435 | -0.15(-0.59%) |
Mar 02, 2018 | 25.05 | 25.29 | 24.85 | 25.19 | 114,859 | -0.15(-0.58%) |
Mar 01, 2018 | 25.39 | 25.64 | 25.12 | 25.34 | 170,026 | -0.15(-0.58%) |
Feb 28, 2018 | 25.00 | 25.78 | 25.00 | 25.49 | 181,600 | +0.49(+1.97%) |
Feb 27, 2018 | 24.46 | 25.19 | 23.84 | 25.00 | 217,480 | +0.44(+1.80%) |
Feb 26, 2018 | 24.31 | 25.00 | 24.21 | 24.55 | 124,276 | +0.30(+1.22%) |
Feb 23, 2018 | 24.21 | 24.46 | 23.19 | 24.26 | 70,003 | +0.20(+0.82%) |
Feb 22, 2018 | 23.91 | 24.26 | 23.77 | 24.06 | 81,839 | +0.30(+1.24%) |
Feb 21, 2018 | 23.37 | 24.01 | 23.37 | 23.77 | 79,519 | +0.49(+2.11%) |
Feb 20, 2018 | 23.27 | 23.47 | 23.13 | 23.27 | 160,170 | -0.10(-0.42%) |
Feb 16, 2018 | 23.37 | 23.37 | 23.37 | 0 | +0.15(+0.64%) | |
Feb 15, 2018 | 22.73 | 23.27 | 22.71 | 23.23 | 101,398 | +0.64(+2.83%) |
Feb 14, 2018 | 22.63 | 22.93 | 22.34 | 22.59 | 199,289 | -0.30(-1.29%) |
Feb 13, 2018 | 22.88 | 23.27 | 22.68 | 22.88 | 104,006 | -0.15(-0.64%) |
Feb 12, 2018 | 24.21 | 24.26 | 22.93 | 23.03 | 177,942 | -1.08(-4.49%) |
Feb 09, 2018 | 23.77 | 24.38 | 23.37 | 24.11 | 202,715 | +0.59(+2.51%) |
Feb 08, 2018 | 24.16 | 24.16 | 23.52 | 23.52 | 156,042 | -0.64(-2.65%) |
Feb 07, 2018 | 23.77 | 24.21 | 23.77 | 24.16 | 94,064 | +0.30(+1.24%) |
Feb 06, 2018 | 24.11 | 22.59 | 23.86 | 226,992 | -0.37(-1.52%) | |
Feb 05, 2018 | 25.49 | 25.49 | 24.01 | 24.23 | 185,891 | -1.40(-5.47%) |
Feb 02, 2018 | 26.37 | 26.37 | 25.59 | 25.64 | 91,295 | -0.89(-3.34%) |
Feb 01, 2018 | 26.03 | 26.57 | 25.88 | 26.52 | 119,035 | +0.34(+1.32%) |
Jan 31, 2018 | 26.72 | 26.82 | 26.18 | 26.18 | 173,852 | -0.49(-1.84%) |
Jan 30, 2018 | 26.57 | 26.79 | 26.25 | 26.67 | 91,494 | -0.05(-0.18%) |
Jan 29, 2018 | 26.96 | 26.96 | 26.62 | 26.72 | 85,694 | -0.30(-1.09%) |
Jan 26, 2018 | 26.96 | 27.11 | 26.79 | 27.01 | 95,705 | +0.20(+0.73%) |
Jan 25, 2018 | 27.16 | 27.26 | 26.67 | 26.82 | 95,915 | -0.30(-1.09%) |
Jan 24, 2018 | 27.46 | 27.46 | 27.01 | 27.11 | 103,836 | -0.39(-1.43%) |
Jan 23, 2018 | 27.16 | 27.56 | 26.87 | 27.51 | 104,714 | +0.39(+1.45%) |
Jan 22, 2018 | 26.92 | 27.36 | 26.52 | 27.11 | 94,542 | +0.20(+0.73%) |
Jan 19, 2018 | 26.32 | 27.36 | 26.32 | 26.92 | 296,031 | +0.57(+2.15%) |
Jan 18, 2018 | 26.57 | 27.16 | 26.23 | 26.35 | 205,074 | -0.17(-0.65%) |
Jan 17, 2018 | 27.06 | 27.06 | 26.42 | 26.52 | 129,483 | -0.44(-1.64%) |
Jan 16, 2018 | 27.46 | 27.95 | 26.92 | 26.96 | 91,234 | -0.30(-1.08%) |
Jan 12, 2018 | 27.26 | 27.26 | 27.26 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 26.87 | 27.41 | 26.72 | 27.26 | 133,960 | +0.39(+1.47%) |
Jan 10, 2018 | 26.96 | 26.23 | 26.87 | 159,485 | +0.54(+2.06%) | |
Jan 09, 2018 | 26.23 | 26.45 | 25.98 | 26.32 | 156,660 | +0.10(+0.38%) |
Jan 08, 2018 | 26.47 | 26.47 | 25.93 | 26.23 | 129,895 | -0.30(-1.11%) |
Jan 05, 2018 | 26.87 | 27.11 | 26.28 | 26.52 | 132,618 | -0.30(-1.10%) |
Jan 04, 2018 | 26.42 | 27.01 | 26.42 | 26.82 | 82,596 | +0.44(+1.68%) |
Jan 03, 2018 | 26.57 | 26.57 | 26.08 | 26.37 | 96,183 | -0.20(-0.74%) |
Jan 02, 2018 | 26.42 | 26.52 | 26.23 | 26.57 | 113,441 | +0.25(+0.93%) |
Dec 29, 2017 | 26.32 | 26.32 | 26.32 | 0 | -0.15(-0.56%) | |
Dec 28, 2017 | 26.67 | 26.87 | 26.30 | 26.47 | 91,124 | -0.20(-0.74%) |
Dec 27, 2017 | 26.67 | 26.82 | 26.32 | 26.67 | 113,634 | +0.05(+0.18%) |
Dec 26, 2017 | 26.47 | 26.72 | 26.23 | 26.62 | 232,569 | +0.20(+0.74%) |
Dec 22, 2017 | 26.57 | 26.72 | 26.32 | 26.42 | 169,948 | +0.00(+0.00%) |
Dec 21, 2017 | 26.42 | 26.62 | 26.18 | 26.42 | 82,127 | +0.15(+0.56%) |
Dec 20, 2017 | 26.37 | 26.52 | 26.18 | 26.28 | 80,752 | +0.00(+0.00%) |
Dec 19, 2017 | 26.47 | 26.57 | 26.23 | 26.28 | 119,511 | -0.20(-0.74%) |
Dec 18, 2017 | 26.57 | 26.87 | 26.25 | 26.47 | 109,322 | +0.15(+0.56%) |
Dec 15, 2017 | 25.64 | 26.42 | 25.64 | 26.32 | 329,849 | +0.79(+3.08%) |
Dec 14, 2017 | 26.32 | 26.32 | 25.49 | 25.54 | 160,550 | -0.69(-2.63%) |
Dec 13, 2017 | 26.03 | 26.62 | 25.98 | 26.23 | 133,984 | +0.15(+0.57%) |
Dec 12, 2017 | 25.83 | 26.18 | 25.66 | 26.08 | 132,139 | +0.30(+1.15%) |
Dec 11, 2017 | 25.88 | 26.08 | 25.59 | 25.78 | 117,126 | -0.05(-0.19%) |
Dec 08, 2017 | 26.03 | 26.47 | 25.64 | 25.83 | 134,729 | -0.10(-0.38%) |
Dec 07, 2017 | 25.54 | 26.18 | 25.54 | 25.93 | 313,464 | +0.34(+1.35%) |
Dec 06, 2017 | 25.39 | 25.69 | 25.24 | 25.59 | 168,131 | +0.10(+0.39%) |
Dec 05, 2017 | 25.64 | 26.18 | 25.34 | 25.49 | 136,633 | -0.15(-0.58%) |
Dec 04, 2017 | 25.54 | 25.54 | 25.54 | 25.64 | 188,168 | +0.34(+1.36%) |
Dec 01, 2017 | 25.39 | 25.64 | 24.75 | 25.29 | 147,690 | -0.20(-0.77%) |
Nov 30, 2017 | 25.54 | 25.59 | 25.19 | 25.49 | 120,562 | +0.15(+0.58%) |
Nov 29, 2017 | 25.29 | 25.73 | 24.55 | 25.34 | 120,082 | +0.00(+0.00%) |
Nov 28, 2017 | 24.80 | 25.34 | 24.60 | 25.34 | 111,178 | +0.54(+2.18%) |
Nov 27, 2017 | 25.14 | 25.39 | 24.73 | 24.80 | 122,761 | -0.30(-1.18%) |
Nov 24, 2017 | 25.69 | 25.69 | 24.95 | 25.09 | 85,022 | -0.54(-2.11%) |
Nov 22, 2017 | 25.73 | 25.83 | 25.59 | 25.64 | 96,512 | -0.15(-0.57%) |
Nov 21, 2017 | 25.44 | 25.78 | 25.34 | 25.78 | 144,483 | +0.49(+1.95%) |
Nov 20, 2017 | 24.90 | 25.32 | 24.55 | 25.29 | 332,881 | +0.44(+1.78%) |
Nov 17, 2017 | 24.85 | 25.05 | 24.31 | 24.85 | 119,284 | -0.20(-0.79%) |
Nov 16, 2017 | 24.65 | 25.27 | 24.55 | 25.05 | 111,644 | +0.49(+2.00%) |
Nov 15, 2017 | 24.36 | 24.85 | 24.11 | 24.55 | 166,274 | +0.05(+0.20%) |
Nov 14, 2017 | 24.36 | 24.60 | 24.11 | 24.50 | 126,416 | +0.00(+0.00%) |
Nov 13, 2017 | 24.46 | 24.80 | 24.31 | 24.50 | 86,668 | -0.10(-0.40%) |
Nov 10, 2017 | 24.90 | 25.05 | 24.53 | 24.60 | 80,516 | -0.34(-1.38%) |
Nov 09, 2017 | 25.54 | 25.54 | 24.85 | 24.95 | 118,710 | -0.79(-3.06%) |
Nov 08, 2017 | 25.88 | 26.03 | 25.64 | 25.73 | 155,836 | -0.15(-0.57%) |
Nov 07, 2017 | 25.93 | 26.03 | 25.49 | 25.88 | 119,888 | +0.00(+0.00%) |
Nov 06, 2017 | 26.18 | 26.28 | 25.73 | 25.88 | 86,733 | -0.30(-1.13%) |
Nov 03, 2017 | 26.18 | 26.42 | 25.98 | 26.18 | 152,078 | +0.05(+0.19%) |
Nov 02, 2017 | 26.13 | 26.30 | 25.93 | 26.13 | 156,027 | -0.10(-0.38%) |
Nov 01, 2017 | 26.37 | 26.67 | 25.98 | 26.23 | 120,812 | +0.10(+0.38%) |
Oct 31, 2017 | 26.13 | 26.52 | 25.98 | 26.13 | 155,094 | +0.20(+0.76%) |
Oct 30, 2017 | 26.67 | 26.79 | 25.59 | 25.93 | 190,549 | -0.84(-3.13%) |
Oct 27, 2017 | 27.16 | 27.24 | 26.23 | 26.77 | 164,108 | -0.34(-1.27%) |
Oct 26, 2017 | 26.47 | 28.39 | 26.34 | 27.11 | 97,373 | -0.20(-0.72%) |
Oct 25, 2017 | 27.26 | 27.83 | 26.82 | 27.31 | 83,285 | +0.00(+0.00%) |
Oct 24, 2017 | 27.41 | 27.75 | 27.31 | 27.31 | 100,352 | -0.05(-0.18%) |
Oct 23, 2017 | 27.60 | 27.65 | 27.31 | 27.36 | 56,191 | -0.30(-1.07%) |
Oct 20, 2017 | 27.70 | 28.05 | 27.46 | 27.65 | 191,190 | +0.20(+0.72%) |
Oct 19, 2017 | 27.60 | 27.60 | 27.16 | 27.46 | 111,755 | -0.20(-0.71%) |
Oct 18, 2017 | 27.21 | 27.75 | 27.21 | 27.65 | 149,725 | +0.54(+2.00%) |
Oct 17, 2017 | 27.31 | 27.41 | 26.96 | 27.11 | 97,738 | -0.25(-0.90%) |
Oct 16, 2017 | 27.70 | 27.80 | 27.21 | 27.36 | 98,879 | -0.15(-0.54%) |
Oct 13, 2017 | 27.41 | 27.65 | 27.31 | 27.51 | 90,669 | +0.20(+0.72%) |
Oct 12, 2017 | 27.36 | 27.60 | 27.16 | 27.31 | 105,151 | -0.10(-0.36%) |
Oct 11, 2017 | 27.41 | 27.60 | 27.21 | 27.41 | 86,636 | +0.00(+0.00%) |
Oct 10, 2017 | 27.41 | 27.46 | 27.16 | 27.41 | 148,325 | +0.15(+0.54%) |
Oct 09, 2017 | 27.41 | 27.63 | 27.16 | 27.26 | 112,074 | -0.25(-0.89%) |
Oct 06, 2017 | 27.06 | 27.51 | 26.87 | 27.51 | 130,081 | +0.34(+1.27%) |
Oct 05, 2017 | 27.36 | 27.95 | 27.06 | 27.16 | 116,670 | -0.10(-0.36%) |
Oct 04, 2017 | 27.21 | 27.36 | 27.08 | 27.26 | 174,637 | +0.05(+0.18%) |
Oct 03, 2017 | 27.16 | 27.41 | 26.77 | 27.21 | 162,483 | +0.10(+0.36%) |