Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.51 | 24.99 | 24.36 | 24.95 | 2,774,176 | +0.56(+2.29%) |
Jul 30, 2018 | 24.49 | 24.83 | 24.36 | 24.40 | 2,000,892 | -0.02(-0.07%) |
Jul 27, 2018 | 24.50 | 24.67 | 24.23 | 24.41 | 1,153,485 | +0.04(+0.17%) |
Jul 26, 2018 | 24.17 | 24.57 | 24.15 | 24.37 | 1,373,856 | +0.13(+0.52%) |
Jul 25, 2018 | 24.17 | 24.29 | 23.91 | 24.24 | 1,120,306 | +0.04(+0.17%) |
Jul 24, 2018 | 24.54 | 24.56 | 24.17 | 24.20 | 1,273,845 | -0.03(-0.14%) |
Jul 23, 2018 | 24.35 | 24.38 | 24.13 | 24.24 | 549,737 | -0.12(-0.49%) |
Jul 20, 2018 | 24.36 | 24.67 | 24.24 | 24.35 | 1,823,190 | -0.20(-0.83%) |
Jul 19, 2018 | 24.67 | 24.67 | 24.28 | 24.56 | 1,101,495 | -0.24(-0.96%) |
Jul 18, 2018 | 24.46 | 25.09 | 24.41 | 24.79 | 2,026,995 | +0.29(+1.17%) |
Jul 17, 2018 | 24.23 | 24.64 | 24.14 | 24.51 | 1,525,738 | +0.30(+1.22%) |
Jul 16, 2018 | 24.67 | 24.68 | 24.07 | 24.21 | 1,743,289 | -0.50(-2.02%) |
Jul 13, 2018 | 25.01 | 24.58 | 24.71 | 1,279,749 | -0.06(-0.24%) | |
Jul 12, 2018 | 24.78 | 24.82 | 24.30 | 24.77 | 1,857,846 | +0.15(+0.62%) |
Jul 11, 2018 | 24.35 | 24.62 | 2,745,853 | -0.96(-3.74%) | ||
Jul 10, 2018 | 25.28 | 25.64 | 25.17 | 25.57 | 1,944,982 | +0.22(+0.87%) |
Jul 09, 2018 | 24.73 | 25.71 | 24.72 | 25.35 | 3,509,913 | +0.80(+3.27%) |
Jul 06, 2018 | 24.29 | 24.67 | 24.03 | 24.55 | 1,824,468 | +0.13(+0.52%) |
Jul 05, 2018 | 24.33 | 24.50 | 24.02 | 24.42 | 1,348,747 | +0.30(+1.23%) |
Jul 03, 2018 | 24.13 | 24.13 | 24.13 | 0 | -0.23(-0.94%) | |
Jul 02, 2018 | 24.04 | 24.40 | 23.92 | 24.35 | 2,117,482 | +0.07(+0.28%) |
Jun 29, 2018 | 24.08 | 24.67 | 24.02 | 24.29 | 3,110,558 | +0.30(+1.27%) |
Jun 28, 2018 | 23.89 | 23.99 | 23.41 | 23.98 | 2,038,221 | +0.08(+0.35%) |
Jun 27, 2018 | 24.31 | 24.75 | 23.89 | 23.90 | 1,740,633 | -0.32(-1.33%) |
Jun 26, 2018 | 24.50 | 24.55 | 23.90 | 24.22 | 1,720,284 | -0.29(-1.17%) |
Jun 25, 2018 | 24.61 | 24.70 | 24.17 | 24.51 | 2,046,679 | -0.21(-0.86%) |
Jun 22, 2018 | 24.81 | 25.06 | 24.47 | 24.72 | 2,329,874 | +0.17(+0.69%) |
Jun 21, 2018 | 24.62 | 25.00 | 24.42 | 24.55 | 2,348,807 | +0.05(+0.21%) |
Jun 20, 2018 | 24.73 | 24.73 | 24.00 | 24.50 | 4,597,509 | -0.08(-0.31%) |
Jun 19, 2018 | 25.28 | 25.28 | 24.50 | 24.57 | 1,649,648 | -1.05(-4.09%) |
Jun 18, 2018 | 25.43 | 25.75 | 25.33 | 25.62 | 1,686,755 | -0.07(-0.26%) |
Jun 15, 2018 | 25.71 | 25.06 | 25.69 | 3,092,911 | -0.03(-0.10%) | |
Jun 14, 2018 | 26.01 | 26.10 | 25.49 | 25.71 | 1,398,602 | -0.24(-0.91%) |
Jun 13, 2018 | 26.34 | 26.34 | 25.88 | 25.95 | 2,128,471 | -0.31(-1.19%) |
Jun 12, 2018 | 26.85 | 27.00 | 26.22 | 26.26 | 2,243,615 | -0.74(-2.72%) |
Jun 11, 2018 | 27.30 | 27.49 | 26.85 | 27.00 | 2,968,755 | -0.96(-3.42%) |
Jun 08, 2018 | 27.79 | 28.06 | 27.67 | 27.96 | 2,361,557 | +0.16(+0.58%) |
Jun 07, 2018 | 28.02 | 28.16 | 27.62 | 27.80 | 2,351,153 | -0.25(-0.87%) |
Jun 06, 2018 | 28.06 | 28.04 | 2,056,775 | +0.63(+2.31%) | ||
Jun 05, 2018 | 27.33 | 27.50 | 27.15 | 27.41 | 2,010,582 | +0.08(+0.31%) |
Jun 04, 2018 | 27.52 | 27.60 | 27.23 | 27.32 | 1,075,819 | +0.08(+0.28%) |
Jun 01, 2018 | 27.63 | 27.67 | 27.12 | 27.25 | 2,290,068 | -0.09(-0.34%) |
May 31, 2018 | 27.87 | 27.93 | 27.27 | 27.34 | 2,476,361 | -0.56(-2.00%) |
May 30, 2018 | 27.91 | 28.07 | 27.69 | 27.90 | 1,333,292 | +0.17(+0.61%) |
May 29, 2018 | 27.89 | 28.44 | 27.58 | 27.73 | 1,832,700 | -0.46(-1.62%) |
May 25, 2018 | 28.18 | 28.18 | 28.18 | 0 | -0.07(-0.24%) | |
May 24, 2018 | 28.51 | 28.70 | 28.19 | 28.25 | 960,371 | -0.34(-1.18%) |
May 23, 2018 | 28.31 | 28.64 | 28.15 | 28.59 | 1,269,979 | +0.02(+0.06%) |
May 22, 2018 | 28.93 | 29.11 | 28.47 | 28.57 | 1,371,021 | -0.33(-1.14%) |
May 21, 2018 | 28.41 | 28.95 | 28.21 | 28.90 | 2,068,561 | +0.81(+2.89%) |
May 18, 2018 | 28.05 | 28.25 | 27.97 | 28.09 | 1,992,803 | +0.03(+0.09%) |
May 17, 2018 | 28.01 | 28.27 | 27.86 | 28.07 | 2,657,584 | +0.01(+0.03%) |
May 16, 2018 | 27.79 | 28.10 | 27.67 | 28.06 | 2,133,952 | +0.45(+1.62%) |
May 15, 2018 | 27.71 | 27.71 | 27.27 | 27.61 | 2,240,378 | -0.25(-0.88%) |
May 14, 2018 | 27.98 | 28.13 | 27.72 | 27.85 | 1,318,362 | -0.01(-0.03%) |
May 11, 2018 | 27.97 | 28.19 | 27.70 | 27.86 | 2,248,689 | -0.08(-0.27%) |
May 10, 2018 | 28.29 | 28.34 | 27.88 | 27.94 | 2,559,536 | -0.25(-0.90%) |
May 09, 2018 | 27.30 | 28.28 | 27.25 | 28.19 | 3,493,808 | +1.09(+4.03%) |
May 08, 2018 | 26.82 | 27.30 | 26.72 | 27.10 | 2,357,817 | +0.27(+1.00%) |
May 07, 2018 | 26.75 | 27.25 | 26.66 | 26.83 | 2,989,507 | +0.24(+0.92%) |
May 04, 2018 | 25.74 | 26.70 | 25.51 | 26.59 | 2,522,627 | +0.80(+3.10%) |
May 03, 2018 | 25.93 | 26.29 | 25.25 | 25.79 | 2,747,152 | -0.09(-0.36%) |
May 02, 2018 | 24.98 | 26.79 | 24.93 | 25.88 | 4,932,389 | +0.91(+3.63%) |
May 01, 2018 | 25.26 | 25.26 | 24.49 | 24.98 | 4,417,876 | -0.39(-1.56%) |
Apr 30, 2018 | 25.77 | 26.34 | 25.36 | 25.37 | 2,281,210 | -0.33(-1.28%) |
Apr 27, 2018 | 25.86 | 25.98 | 25.41 | 25.70 | 3,276,611 | -0.08(-0.29%) |
Apr 26, 2018 | 25.21 | 25.93 | 24.93 | 25.77 | 2,164,304 | +0.61(+2.44%) |
Apr 25, 2018 | 25.08 | 25.35 | 24.73 | 25.16 | 1,382,276 | +0.07(+0.27%) |
Apr 24, 2018 | 25.72 | 25.80 | 24.55 | 25.09 | 1,719,482 | -0.39(-1.55%) |
Apr 23, 2018 | 24.81 | 25.79 | 24.81 | 25.49 | 2,192,363 | +0.68(+2.74%) |
Apr 20, 2018 | 25.05 | 25.34 | 24.33 | 24.81 | 3,882,402 | -0.82(-3.21%) |
Apr 19, 2018 | 25.91 | 25.92 | 25.35 | 25.63 | 1,363,491 | -0.23(-0.88%) |
Apr 18, 2018 | 25.99 | 26.12 | 25.81 | 25.86 | 1,455,187 | +0.05(+0.20%) |
Apr 17, 2018 | 25.52 | 25.90 | 25.52 | 25.81 | 1,175,200 | +0.27(+1.05%) |
Apr 16, 2018 | 25.28 | 25.58 | 25.05 | 25.54 | 1,035,713 | +0.32(+1.27%) |
Apr 13, 2018 | 25.61 | 25.63 | 25.13 | 25.22 | 1,536,428 | -0.17(-0.66%) |
Apr 12, 2018 | 24.98 | 25.54 | 24.89 | 25.39 | 1,613,892 | +0.63(+2.55%) |
Apr 11, 2018 | 24.95 | 24.95 | 24.62 | 24.76 | 1,933,474 | -0.35(-1.41%) |
Apr 10, 2018 | 25.23 | 25.49 | 24.73 | 25.11 | 3,295,802 | +0.30(+1.22%) |
Apr 09, 2018 | 24.87 | 25.07 | 24.45 | 24.81 | 2,588,482 | +0.02(+0.07%) |
Apr 06, 2018 | 25.20 | 25.44 | 24.49 | 24.79 | 2,434,921 | -0.66(-2.61%) |
Apr 05, 2018 | 24.88 | 25.48 | 24.82 | 25.45 | 2,361,889 | +0.71(+2.89%) |
Apr 04, 2018 | 24.72 | 24.77 | 24.03 | 24.74 | 3,431,510 | -0.48(-1.90%) |
Apr 03, 2018 | 24.93 | 25.24 | 24.32 | 25.22 | 1,956,956 | +0.44(+1.76%) |
Apr 02, 2018 | 25.48 | 25.67 | 24.52 | 24.78 | 1,349,819 | -0.76(-2.96%) |
Mar 29, 2018 | 25.54 | 25.54 | 25.54 | 0 | +0.48(+1.91%) | |
Mar 28, 2018 | 25.24 | 25.53 | 24.93 | 25.06 | 2,400,799 | -0.12(-0.47%) |
Mar 27, 2018 | 26.23 | 26.25 | 25.03 | 25.18 | 1,916,352 | -0.98(-3.76%) |
Mar 26, 2018 | 25.79 | 26.21 | 25.60 | 26.16 | 2,993,205 | +0.66(+2.57%) |
Mar 23, 2018 | 26.14 | 26.14 | 25.36 | 25.51 | 3,363,796 | -0.21(-0.82%) |
Mar 22, 2018 | 25.52 | 26.06 | 25.39 | 25.72 | 3,607,698 | -0.15(-0.58%) |
Mar 21, 2018 | 25.11 | 26.25 | 24.93 | 25.87 | 3,823,004 | +0.84(+3.36%) |
Mar 20, 2018 | 25.28 | 25.60 | 24.98 | 25.03 | 3,419,438 | -0.22(-0.87%) |
Mar 19, 2018 | 26.07 | 26.12 | 25.14 | 25.24 | 4,507,623 | -0.92(-3.53%) |
Mar 16, 2018 | 26.38 | 26.62 | 25.98 | 26.17 | 4,687,824 | -0.13(-0.51%) |
Mar 15, 2018 | 26.58 | 26.66 | 26.29 | 26.30 | 4,041,238 | -0.20(-0.76%) |
Mar 14, 2018 | 27.64 | 27.69 | 26.37 | 26.51 | 5,262,271 | -1.04(-3.78%) |
Mar 13, 2018 | 28.01 | 28.16 | 27.48 | 27.55 | 1,441,968 | -0.30(-1.09%) |
Mar 12, 2018 | 27.80 | 28.22 | 27.72 | 27.85 | 1,281,589 | +0.11(+0.39%) |
Mar 09, 2018 | 27.69 | 27.98 | 27.57 | 27.74 | 1,524,597 | +0.49(+1.79%) |
Mar 08, 2018 | 27.60 | 27.74 | 26.97 | 27.25 | 943,136 | -0.35(-1.28%) |
Mar 07, 2018 | 27.86 | 27.34 | 27.61 | 1,680,117 | -0.09(-0.33%) | |
Mar 06, 2018 | 27.26 | 27.82 | 27.26 | 27.70 | 3,109,719 | +0.63(+2.33%) |
Mar 05, 2018 | 26.13 | 27.26 | 26.13 | 27.07 | 2,098,887 | +0.75(+2.84%) |
Mar 02, 2018 | 26.32 | 26.45 | 25.77 | 26.32 | 2,905,944 | -0.30(-1.14%) |
Mar 01, 2018 | 27.38 | 27.76 | 26.61 | 26.62 | 2,663,769 | -0.69(-2.52%) |
Feb 28, 2018 | 27.15 | 27.56 | 27.08 | 27.31 | 4,929,534 | +0.33(+1.21%) |
Feb 27, 2018 | 27.74 | 27.87 | 26.84 | 26.98 | 2,023,510 | -0.84(-3.02%) |
Feb 26, 2018 | 27.88 | 27.91 | 27.19 | 27.82 | 1,696,758 | -0.08(-0.27%) |
Feb 23, 2018 | 27.99 | 28.20 | 27.70 | 27.90 | 1,101,938 | +0.04(+0.15%) |
Feb 22, 2018 | 27.79 | 27.86 | 1,003,932 | -0.06(-0.21%) | ||
Feb 21, 2018 | 27.78 | 28.43 | 27.78 | 27.92 | 1,718,918 | +0.14(+0.51%) |
Feb 20, 2018 | 27.48 | 28.19 | 27.31 | 27.77 | 2,203,368 | +0.32(+1.16%) |
Feb 16, 2018 | 27.45 | 27.45 | 27.45 | 0 | -0.47(-1.69%) | |
Feb 15, 2018 | 28.16 | 28.24 | 27.30 | 27.93 | 2,742,425 | +0.43(+1.56%) |
Feb 14, 2018 | 26.83 | 27.61 | 26.82 | 27.50 | 1,885,748 | +0.38(+1.39%) |
Feb 13, 2018 | 26.32 | 27.30 | 26.17 | 27.12 | 3,114,501 | +0.80(+3.03%) |
Feb 12, 2018 | 25.89 | 26.56 | 25.72 | 26.32 | 5,659,318 | +0.65(+2.52%) |
Feb 09, 2018 | 26.12 | 26.24 | 24.85 | 25.67 | 6,964,110 | -0.35(-1.36%) |
Feb 08, 2018 | 27.64 | 28.03 | 25.86 | 26.03 | 6,539,827 | -1.75(-6.29%) |
Feb 07, 2018 | 29.44 | 29.44 | 27.69 | 27.77 | 6,183,414 | -2.26(-7.51%) |
Feb 06, 2018 | 29.13 | 30.03 | 28.82 | 30.03 | 5,328,716 | +0.45(+1.51%) |
Feb 05, 2018 | 29.95 | 30.47 | 29.04 | 29.58 | 2,891,172 | -0.54(-1.79%) |
Feb 02, 2018 | 30.71 | 30.94 | 30.10 | 30.12 | 3,009,379 | -0.74(-2.41%) |
Feb 01, 2018 | 30.96 | 31.52 | 30.68 | 30.86 | 1,401,971 | -0.28(-0.89%) |
Jan 31, 2018 | 31.12 | 31.85 | 30.82 | 31.14 | 2,292,882 | +0.33(+1.06%) |
Jan 30, 2018 | 31.13 | 31.37 | 30.81 | 30.81 | 1,221,745 | -0.64(-2.04%) |
Jan 29, 2018 | 31.46 | 31.66 | 31.12 | 31.46 | 3,070,202 | -0.03(-0.08%) |
Jan 26, 2018 | 31.80 | 32.08 | 31.32 | 31.48 | 1,939,843 | -0.32(-1.00%) |
Jan 25, 2018 | 31.48 | 32.37 | 31.48 | 31.80 | 1,608,118 | +0.57(+1.82%) |
Jan 24, 2018 | 30.86 | 32.21 | 30.70 | 31.23 | 2,395,151 | +0.85(+2.80%) |
Jan 23, 2018 | 30.83 | 30.83 | 30.17 | 30.38 | 2,074,431 | -0.48(-1.54%) |
Jan 22, 2018 | 30.66 | 31.12 | 30.64 | 30.86 | 1,569,786 | +0.05(+0.16%) |
Jan 19, 2018 | 30.76 | 30.96 | 30.23 | 30.81 | 1,548,359 | +0.20(+0.66%) |
Jan 18, 2018 | 30.49 | 30.84 | 30.19 | 30.61 | 2,426,824 | +0.12(+0.38%) |
Jan 17, 2018 | 31.73 | 31.98 | 30.10 | 30.49 | 3,779,889 | -1.04(-3.31%) |
Jan 16, 2018 | 31.89 | 31.94 | 31.15 | 31.53 | 1,874,902 | -0.27(-0.84%) |
Jan 12, 2018 | 31.80 | 31.80 | 31.80 | 0 | +0.10(+0.32%) | |
Jan 11, 2018 | 31.32 | 31.88 | 31.18 | 31.70 | 2,140,890 | +0.53(+1.72%) |
Jan 10, 2018 | 31.46 | 31.47 | 30.67 | 31.17 | 2,757,376 | -0.37(-1.17%) |
Jan 09, 2018 | 32.22 | 32.25 | 31.46 | 31.53 | 2,956,067 | -0.46(-1.44%) |
Jan 08, 2018 | 32.33 | 32.33 | 31.96 | 31.99 | 2,527,922 | -0.25(-0.78%) |
Jan 05, 2018 | 31.70 | 32.41 | 31.56 | 32.24 | 1,935,012 | +0.73(+2.31%) |
Jan 04, 2018 | 31.52 | 31.81 | 31.42 | 31.52 | 1,886,777 | +0.27(+0.86%) |
Jan 03, 2018 | 30.92 | 31.42 | 30.59 | 31.25 | 2,372,489 | +0.66(+2.16%) |
Jan 02, 2018 | 29.82 | 30.70 | 29.72 | 30.59 | 1,936,364 | +0.87(+2.92%) |
Dec 29, 2017 | 29.72 | 29.72 | 29.72 | 0 | -0.03(-0.11%) | |
Dec 28, 2017 | 29.51 | 29.75 | 29.18 | 29.75 | 999,971 | +0.33(+1.14%) |
Dec 27, 2017 | 29.29 | 29.56 | 29.16 | 29.42 | 1,152,382 | +0.23(+0.77%) |
Dec 26, 2017 | 28.62 | 29.22 | 28.50 | 29.19 | 1,004,013 | +0.30(+1.04%) |
Dec 22, 2017 | 29.15 | 29.16 | 28.83 | 28.89 | 1,011,297 | -0.11(-0.37%) |
Dec 21, 2017 | 29.18 | 29.24 | 28.89 | 29.00 | 1,332,896 | -0.18(-0.60%) |
Dec 20, 2017 | 28.58 | 29.44 | 28.44 | 29.18 | 2,306,938 | +0.75(+2.64%) |
Dec 19, 2017 | 28.59 | 28.68 | 28.33 | 28.43 | 1,416,973 | -0.17(-0.58%) |
Dec 18, 2017 | 28.47 | 28.70 | 28.47 | 28.59 | 1,091,496 | +0.30(+1.06%) |
Dec 15, 2017 | 28.20 | 28.40 | 27.85 | 28.29 | 3,638,009 | +0.14(+0.50%) |
Dec 14, 2017 | 28.72 | 28.78 | 28.04 | 28.15 | 1,571,566 | -0.57(-1.98%) |
Dec 13, 2017 | 28.73 | 28.98 | 28.67 | 28.72 | 1,808,440 | +0.08(+0.26%) |
Dec 12, 2017 | 29.28 | 29.31 | 28.58 | 28.64 | 3,014,593 | -0.47(-1.61%) |
Dec 11, 2017 | 29.07 | 29.28 | 28.77 | 29.11 | 2,117,036 | +0.05(+0.17%) |
Dec 08, 2017 | 29.65 | 29.71 | 29.04 | 29.06 | 1,232,763 | -0.45(-1.53%) |
Dec 07, 2017 | 29.56 | 29.81 | 29.36 | 29.51 | 1,157,361 | +0.02(+0.06%) |
Dec 06, 2017 | 29.14 | 29.60 | 28.85 | 29.49 | 2,133,868 | +0.29(+1.00%) |
Dec 05, 2017 | 28.89 | 29.64 | 28.63 | 29.20 | 1,904,503 | +0.32(+1.10%) |
Dec 04, 2017 | 29.63 | 29.68 | 28.73 | 28.89 | 2,233,767 | -0.33(-1.14%) |
Dec 01, 2017 | 29.88 | 29.91 | 29.00 | 29.22 | 1,893,568 | -0.55(-1.85%) |
Nov 30, 2017 | 29.65 | 29.86 | 29.46 | 29.77 | 1,373,482 | +0.26(+0.88%) |
Nov 29, 2017 | 30.02 | 30.02 | 29.15 | 29.51 | 1,838,646 | -0.53(-1.75%) |
Nov 28, 2017 | 30.70 | 30.73 | 30.00 | 30.04 | 1,728,569 | -0.61(-1.99%) |
Nov 27, 2017 | 30.74 | 30.81 | 30.43 | 30.65 | 900,706 | -0.13(-0.43%) |
Nov 24, 2017 | 31.02 | 31.02 | 30.56 | 30.78 | 459,703 | -0.06(-0.19%) |
Nov 22, 2017 | 31.03 | 31.12 | 30.66 | 30.84 | 1,147,103 | -0.19(-0.62%) |
Nov 21, 2017 | 30.48 | 31.09 | 30.13 | 31.03 | 1,790,331 | +0.76(+2.51%) |
Nov 20, 2017 | 30.26 | 30.32 | 30.04 | 30.27 | 813,976 | +0.01(+0.03%) |
Nov 17, 2017 | 30.12 | 30.35 | 29.77 | 30.26 | 2,473,893 | +0.13(+0.44%) |
Nov 16, 2017 | 29.67 | 30.51 | 29.61 | 30.13 | 1,626,615 | +0.59(+2.01%) |
Nov 15, 2017 | 29.52 | 29.75 | 29.07 | 29.54 | 2,438,639 | -0.20(-0.67%) |
Nov 14, 2017 | 30.43 | 30.64 | 29.70 | 29.74 | 1,664,041 | -0.79(-2.57%) |
Nov 13, 2017 | 30.23 | 30.60 | 30.09 | 30.52 | 1,279,903 | +0.00(+0.00%) |
Nov 10, 2017 | 30.07 | 31.18 | 30.07 | 30.52 | 2,165,696 | +0.29(+0.97%) |
Nov 09, 2017 | 30.25 | 30.71 | 29.80 | 30.23 | 1,348,843 | -0.32(-1.04%) |
Nov 08, 2017 | 29.84 | 30.55 | 29.69 | 30.55 | 1,683,259 | +0.69(+2.31%) |
Nov 07, 2017 | 29.75 | 30.04 | 29.42 | 29.86 | 1,121,435 | +0.07(+0.22%) |
Nov 06, 2017 | 29.68 | 30.07 | 29.66 | 29.79 | 1,800,635 | +0.32(+1.10%) |
Nov 03, 2017 | 29.77 | 29.91 | 29.30 | 29.47 | 1,951,481 | -0.26(-0.87%) |
Nov 02, 2017 | 30.17 | 30.17 | 29.20 | 29.72 | 2,442,443 | -0.35(-1.16%) |
Nov 01, 2017 | 30.70 | 31.17 | 29.97 | 30.07 | 2,421,953 | -0.27(-0.90%) |
Oct 31, 2017 | 29.95 | 31.12 | 29.50 | 30.35 | 4,073,442 | +0.66(+2.24%) |
Oct 30, 2017 | 29.21 | 29.99 | 29.18 | 29.68 | 2,386,734 | +0.27(+0.93%) |
Oct 27, 2017 | 29.29 | 29.52 | 28.89 | 29.41 | 1,099,868 | +0.04(+0.14%) |
Oct 26, 2017 | 29.39 | 29.63 | 29.22 | 29.37 | 1,530,624 | -0.06(-0.20%) |
Oct 25, 2017 | 29.37 | 29.49 | 28.97 | 29.43 | 1,544,039 | +0.09(+0.31%) |
Oct 24, 2017 | 28.81 | 29.49 | 28.81 | 29.33 | 1,307,811 | +0.63(+2.20%) |
Oct 23, 2017 | 29.10 | 29.14 | 28.63 | 28.70 | 2,382,953 | -0.48(-1.65%) |
Oct 20, 2017 | 29.22 | 29.39 | 29.02 | 29.18 | 3,127,374 | +0.02(+0.09%) |
Oct 19, 2017 | 28.26 | 29.18 | 28.13 | 29.16 | 2,157,776 | +0.71(+2.48%) |
Oct 18, 2017 | 29.01 | 29.11 | 28.35 | 28.45 | 3,549,251 | -0.47(-1.61%) |
Oct 17, 2017 | 29.40 | 29.58 | 28.88 | 28.92 | 2,344,644 | -0.54(-1.83%) |
Oct 16, 2017 | 29.63 | 29.71 | 29.07 | 29.46 | 2,544,581 | -0.07(-0.23%) |
Oct 13, 2017 | 29.92 | 29.92 | 29.45 | 29.53 | 1,396,850 | +0.02(+0.08%) |
Oct 12, 2017 | 29.58 | 29.68 | 29.42 | 29.50 | 1,189,132 | -0.17(-0.59%) |
Oct 11, 2017 | 29.80 | 29.94 | 29.53 | 29.68 | 1,764,396 | -0.27(-0.92%) |
Oct 10, 2017 | 30.47 | 30.51 | 29.78 | 29.95 | 2,044,944 | -0.35(-1.15%) |
Oct 09, 2017 | 30.50 | 30.53 | 30.07 | 30.30 | 2,104,220 | -0.12(-0.38%) |
Oct 06, 2017 | 30.26 | 30.60 | 30.16 | 30.41 | 1,804,477 | -0.06(-0.19%) |
Oct 05, 2017 | 30.38 | 30.49 | 30.04 | 30.47 | 1,372,236 | +0.23(+0.77%) |
Oct 04, 2017 | 30.40 | 30.54 | 30.17 | 30.24 | 1,313,169 | -0.09(-0.30%) |
Oct 03, 2017 | 30.33 | 30.61 | 30.07 | 30.33 | 2,039,096 | -0.01(-0.03%) |
Oct 02, 2017 | 28.91 | 30.40 | 28.87 | 30.34 | 5,164,175 | +1.89(+6.63%) |
Sep 29, 2017 | 28.69 | 28.94 | 28.43 | 28.45 | 2,501,383 | -0.23(-0.81%) |
Sep 28, 2017 | 28.23 | 28.95 | 28.04 | 28.69 | 3,240,979 | +0.53(+1.89%) |
Sep 27, 2017 | 28.56 | 28.79 | 27.88 | 28.15 | 2,285,147 | +0.09(+0.33%) |
Sep 26, 2017 | 28.09 | 28.26 | 27.83 | 28.06 | 1,686,558 | +0.05(+0.18%) |
Sep 25, 2017 | 27.87 | 28.20 | 27.78 | 28.01 | 2,722,877 | -0.05(-0.18%) |
Sep 22, 2017 | 28.13 | 28.26 | 27.80 | 28.06 | 1,220,731 | -0.13(-0.47%) |
Sep 21, 2017 | 28.09 | 28.32 | 27.89 | 28.20 | 1,594,480 | +0.06(+0.21%) |
Sep 20, 2017 | 28.08 | 28.24 | 27.91 | 28.14 | 1,779,219 | +0.13(+0.47%) |
Sep 19, 2017 | 27.83 | 28.09 | 27.40 | 28.01 | 2,695,012 | +0.21(+0.75%) |
Sep 18, 2017 | 26.92 | 27.81 | 26.92 | 27.80 | 3,738,653 | +0.97(+3.62%) |
Sep 15, 2017 | 25.90 | 26.85 | 25.71 | 26.83 | 3,720,293 | +1.00(+3.86%) |
Sep 14, 2017 | 26.17 | 26.17 | 25.69 | 25.83 | 1,949,870 | -0.30(-1.14%) |
Sep 13, 2017 | 26.19 | 25.88 | 26.13 | 1,840,106 | +0.00(+0.00%) | |
Sep 12, 2017 | 25.77 | 26.48 | 25.77 | 26.13 | 2,585,392 | +0.55(+2.14%) |
Sep 11, 2017 | 25.71 | 26.04 | 25.52 | 25.58 | 2,084,040 | +0.15(+0.59%) |
Sep 08, 2017 | 25.55 | 25.66 | 25.22 | 25.43 | 1,618,093 | -0.22(-0.84%) |
Sep 07, 2017 | 25.77 | 25.80 | 25.35 | 25.65 | 2,202,651 | -0.17(-0.64%) |
Sep 06, 2017 | 26.63 | 26.63 | 25.79 | 25.81 | 2,854,882 | -0.24(-0.92%) |
Sep 05, 2017 | 26.50 | 26.73 | 25.71 | 26.05 | 2,262,928 | -0.56(-2.09%) |
Sep 01, 2017 | 26.95 | 26.95 | 26.51 | 26.61 | 1,848,419 | -0.17(-0.62%) |
Aug 31, 2017 | 26.84 | 26.98 | 26.66 | 26.78 | 1,893,954 | +0.14(+0.53%) |
Aug 30, 2017 | 25.62 | 26.67 | 25.55 | 26.63 | 3,022,664 | +0.96(+3.72%) |
Aug 29, 2017 | 25.31 | 25.75 | 25.20 | 25.68 | 1,522,706 | +0.05(+0.19%) |
Aug 28, 2017 | 25.06 | 25.87 | 25.04 | 25.63 | 2,554,145 | +0.71(+2.87%) |
Aug 25, 2017 | 25.11 | 25.14 | 24.64 | 24.91 | 1,370,879 | +0.05(+0.20%) |
Aug 24, 2017 | 25.09 | 25.13 | 24.79 | 24.86 | 1,576,062 | -0.13(-0.53%) |
Aug 23, 2017 | 25.16 | 25.44 | 24.97 | 25.00 | 1,417,341 | -0.42(-1.67%) |
Aug 22, 2017 | 25.43 | 25.51 | 25.27 | 25.42 | 1,417,921 | +0.17(+0.69%) |
Aug 21, 2017 | 24.94 | 25.27 | 24.86 | 25.25 | 1,806,819 | +0.31(+1.23%) |
Aug 18, 2017 | 24.57 | 25.06 | 24.43 | 24.94 | 2,130,739 | +0.33(+1.35%) |
Aug 17, 2017 | 25.26 | 25.40 | 24.57 | 24.61 | 1,491,372 | -0.79(-3.11%) |
Aug 16, 2017 | 25.46 | 25.46 | 25.10 | 25.40 | 1,423,701 | +0.06(+0.23%) |
Aug 15, 2017 | 24.72 | 25.45 | 24.67 | 25.34 | 3,640,978 | +0.74(+3.01%) |
Aug 14, 2017 | 24.51 | 24.61 | 24.22 | 24.60 | 2,133,826 | +0.36(+1.47%) |
Aug 11, 2017 | 23.65 | 24.31 | 23.64 | 24.24 | 2,106,089 | +0.47(+1.96%) |
Aug 10, 2017 | 24.45 | 24.53 | 23.71 | 23.78 | 3,202,380 | -0.83(-3.38%) |
Aug 09, 2017 | 24.92 | 24.99 | 24.37 | 24.61 | 1,940,622 | -0.46(-1.82%) |
Aug 08, 2017 | 25.67 | 25.70 | 25.02 | 25.06 | 1,351,323 | -0.61(-2.39%) |
Aug 07, 2017 | 25.89 | 26.12 | 25.63 | 25.68 | 1,662,567 | -0.15(-0.57%) |
Aug 04, 2017 | 25.71 | 26.26 | 25.59 | 25.83 | 2,145,053 | +0.24(+0.94%) |
Aug 03, 2017 | 25.62 | 25.92 | 25.39 | 25.59 | 3,110,385 | -0.08(-0.32%) |
Aug 02, 2017 | 25.07 | 25.90 | 24.70 | 25.67 | 2,833,588 | +0.75(+3.01%) |