Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.93 | 28.16 | 27.52 | 28.04 | 252,695 | -0.12(-0.43%) |
Jul 30, 2018 | 27.54 | 28.63 | 27.13 | 28.16 | 319,236 | +0.73(+2.66%) |
Jul 27, 2018 | 27.61 | 27.90 | 27.30 | 27.43 | 157,400 | -0.37(-1.33%) |
Jul 26, 2018 | 27.78 | 28.57 | 27.58 | 27.80 | 323,483 | -0.05(-0.18%) |
Jul 25, 2018 | 27.39 | 27.89 | 27.12 | 27.85 | 235,512 | +0.60(+2.20%) |
Jul 24, 2018 | 27.57 | 27.89 | 27.11 | 27.25 | 185,676 | -0.11(-0.40%) |
Jul 23, 2018 | 27.33 | 27.63 | 26.90 | 27.36 | 164,367 | +0.04(+0.15%) |
Jul 20, 2018 | 27.82 | 28.33 | 26.87 | 27.32 | 291,268 | -0.47(-1.69%) |
Jul 19, 2018 | 27.69 | 27.94 | 27.42 | 27.79 | 249,730 | -0.04(-0.14%) |
Jul 18, 2018 | 28.31 | 28.31 | 27.53 | 27.83 | 367,794 | -0.53(-1.87%) |
Jul 17, 2018 | 28.33 | 29.88 | 28.32 | 28.36 | 258,242 | +0.30(+1.07%) |
Jul 16, 2018 | 29.35 | 29.35 | 27.77 | 28.06 | 406,150 | -1.47(-4.98%) |
Jul 13, 2018 | 29.83 | 29.83 | 29.29 | 29.53 | 148,283 | -0.18(-0.61%) |
Jul 12, 2018 | 29.54 | 29.97 | 28.93 | 29.71 | 333,724 | +0.19(+0.64%) |
Jul 11, 2018 | 29.83 | 30.15 | 29.33 | 29.52 | 443,359 | -0.40(-1.34%) |
Jul 10, 2018 | 29.61 | 30.16 | 29.02 | 29.92 | 608,241 | +0.40(+1.36%) |
Jul 09, 2018 | 29.36 | 29.96 | 29.36 | 29.52 | 516,396 | +0.19(+0.65%) |
Jul 06, 2018 | 29.74 | 30.05 | 29.23 | 29.33 | 429,257 | -0.41(-1.38%) |
Jul 05, 2018 | 29.98 | 29.25 | 29.74 | 830,311 | -0.05(-0.17%) | |
Jul 03, 2018 | 29.79 | 29.79 | 29.79 | 0 | +0.56(+1.92%) | |
Jul 02, 2018 | 29.13 | 29.95 | 29.00 | 29.23 | 480,065 | -0.25(-0.85%) |
Jun 29, 2018 | 29.73 | 30.30 | 29.37 | 29.48 | 570,024 | +0.15(+0.51%) |
Jun 28, 2018 | 29.14 | 29.61 | 28.92 | 29.33 | 560,795 | +0.42(+1.45%) |
Jun 27, 2018 | 28.55 | 29.45 | 28.02 | 28.91 | 720,169 | +0.31(+1.08%) |
Jun 26, 2018 | 27.42 | 28.64 | 27.42 | 28.60 | 398,497 | +1.02(+3.70%) |
Jun 25, 2018 | 27.87 | 28.42 | 27.36 | 27.58 | 405,599 | -0.61(-2.16%) |
Jun 22, 2018 | 27.39 | 28.44 | 26.84 | 28.19 | 7,318,233 | +1.32(+4.91%) |
Jun 21, 2018 | 28.24 | 28.28 | 26.41 | 26.87 | 595,185 | -1.30(-4.61%) |
Jun 20, 2018 | 28.33 | 28.70 | 28.11 | 28.17 | 555,449 | -0.09(-0.32%) |
Jun 19, 2018 | 27.57 | 28.68 | 27.57 | 28.26 | 333,041 | +0.34(+1.22%) |
Jun 18, 2018 | 27.51 | 28.62 | 27.51 | 27.92 | 313,615 | +0.26(+0.94%) |
Jun 15, 2018 | 28.56 | 27.61 | 27.66 | 358,566 | -0.90(-3.15%) | |
Jun 14, 2018 | 28.35 | 28.83 | 28.35 | 28.56 | 345,943 | +0.15(+0.53%) |
Jun 13, 2018 | 28.80 | 29.10 | 28.41 | 28.41 | 321,087 | -0.34(-1.18%) |
Jun 12, 2018 | 28.81 | 29.18 | 28.65 | 28.75 | 239,063 | -0.16(-0.55%) |
Jun 11, 2018 | 28.51 | 29.12 | 28.41 | 28.91 | 437,832 | +0.23(+0.80%) |
Jun 08, 2018 | 28.78 | 28.80 | 28.17 | 28.68 | 304,952 | +0.11(+0.39%) |
Jun 07, 2018 | 28.71 | 29.19 | 28.48 | 28.57 | 335,600 | -0.17(-0.59%) |
Jun 06, 2018 | 28.24 | 28.75 | 28.07 | 28.74 | 534,746 | +0.70(+2.50%) |
Jun 05, 2018 | 27.17 | 28.07 | 26.68 | 28.04 | 343,054 | +0.81(+2.97%) |
Jun 04, 2018 | 27.58 | 27.77 | 26.52 | 27.23 | 231,680 | -0.50(-1.80%) |
Jun 01, 2018 | 26.49 | 27.97 | 26.49 | 27.73 | 209,468 | +1.21(+4.56%) |
May 31, 2018 | 25.48 | 27.08 | 25.23 | 26.52 | 294,092 | +1.00(+3.92%) |
May 30, 2018 | 25.00 | 25.92 | 24.83 | 25.52 | 99,383 | +0.40(+1.59%) |
May 29, 2018 | 24.62 | 25.92 | 24.50 | 25.12 | 221,924 | +0.16(+0.64%) |
May 25, 2018 | 24.96 | 24.96 | 24.96 | 0 | -1.21(-4.62%) | |
May 24, 2018 | 26.81 | 27.15 | 25.90 | 26.17 | 119,163 | -0.81(-3.00%) |
May 23, 2018 | 26.87 | 27.37 | 26.34 | 26.98 | 169,560 | -0.04(-0.15%) |
May 22, 2018 | 27.20 | 28.11 | 26.86 | 27.02 | 330,507 | +0.02(+0.07%) |
May 21, 2018 | 26.70 | 28.26 | 26.70 | 27.00 | 175,750 | +0.22(+0.82%) |
May 18, 2018 | 26.96 | 27.56 | 26.38 | 26.78 | 184,792 | -0.14(-0.52%) |
May 17, 2018 | 26.53 | 27.71 | 26.53 | 26.92 | 625,435 | +0.44(+1.66%) |
May 16, 2018 | 25.46 | 27.00 | 25.45 | 26.48 | 573,489 | +1.15(+4.54%) |
May 15, 2018 | 25.21 | 26.41 | 25.03 | 25.33 | 194,440 | -0.05(-0.20%) |
May 14, 2018 | 25.38 | 26.19 | 24.76 | 25.38 | 93,206 | +0.13(+0.51%) |
May 11, 2018 | 25.67 | 25.84 | 24.80 | 25.25 | 83,196 | -0.13(-0.51%) |
May 10, 2018 | 25.62 | 25.79 | 24.71 | 25.38 | 115,947 | -0.31(-1.21%) |
May 09, 2018 | 24.17 | 25.84 | 23.95 | 25.69 | 227,917 | +1.67(+6.95%) |
May 08, 2018 | 24.08 | 24.59 | 22.52 | 24.02 | 235,185 | -0.03(-0.12%) |
May 07, 2018 | 23.69 | 24.25 | 23.69 | 24.05 | 86,653 | +0.37(+1.56%) |
May 04, 2018 | 23.28 | 24.12 | 23.28 | 23.68 | 49,861 | +0.21(+0.89%) |
May 03, 2018 | 23.98 | 23.98 | 23.05 | 23.47 | 64,127 | -0.57(-2.37%) |
May 02, 2018 | 23.57 | 24.30 | 23.57 | 24.04 | 102,887 | +0.54(+2.30%) |
May 01, 2018 | 24.24 | 24.24 | 23.15 | 23.50 | 63,509 | -0.76(-3.13%) |
Apr 30, 2018 | 24.00 | 24.50 | 23.73 | 24.26 | 123,526 | +0.33(+1.38%) |
Apr 27, 2018 | 23.97 | 24.25 | 23.35 | 23.93 | 130,911 | -0.06(-0.25%) |
Apr 26, 2018 | 24.55 | 25.06 | 23.70 | 23.99 | 86,724 | -0.43(-1.76%) |
Apr 25, 2018 | 25.00 | 25.00 | 24.02 | 24.42 | 91,119 | -0.58(-2.32%) |
Apr 24, 2018 | 25.16 | 25.59 | 24.84 | 25.00 | 214,761 | -0.31(-1.22%) |
Apr 23, 2018 | 25.69 | 26.15 | 25.18 | 25.31 | 95,628 | -0.56(-2.16%) |
Apr 20, 2018 | 26.23 | 26.23 | 25.50 | 25.87 | 209,491 | -0.36(-1.37%) |
Apr 19, 2018 | 26.14 | 26.73 | 25.84 | 26.23 | 258,256 | +0.23(+0.88%) |
Apr 18, 2018 | 25.87 | 26.36 | 25.84 | 26.00 | 213,882 | +0.18(+0.70%) |
Apr 17, 2018 | 25.96 | 26.26 | 25.77 | 25.82 | 50,580 | -0.15(-0.58%) |
Apr 16, 2018 | 26.47 | 26.47 | 25.48 | 25.97 | 159,377 | +0.81(+3.22%) |
Apr 13, 2018 | 25.98 | 25.98 | 24.98 | 25.16 | 235,293 | -0.73(-2.82%) |
Apr 12, 2018 | 26.10 | 26.20 | 25.79 | 25.89 | 64,489 | -0.08(-0.31%) |
Apr 11, 2018 | 25.16 | 26.24 | 25.16 | 25.97 | 258,476 | +0.91(+3.63%) |
Apr 10, 2018 | 25.08 | 25.80 | 24.88 | 25.06 | 198,362 | +0.16(+0.64%) |
Apr 09, 2018 | 24.76 | 25.69 | 24.76 | 24.90 | 362,022 | -0.06(-0.24%) |
Apr 06, 2018 | 25.30 | 25.55 | 24.58 | 24.96 | 68,889 | -0.69(-2.69%) |
Apr 05, 2018 | 25.36 | 26.37 | 24.56 | 25.65 | 104,283 | +0.29(+1.14%) |
Apr 04, 2018 | 25.32 | 25.46 | 24.26 | 25.36 | 58,673 | -0.07(-0.28%) |
Apr 03, 2018 | 25.27 | 25.77 | 25.16 | 25.43 | 38,584 | +0.16(+0.63%) |
Apr 02, 2018 | 25.58 | 25.78 | 24.48 | 25.27 | 69,018 | +0.04(+0.16%) |
Mar 29, 2018 | 25.23 | 25.23 | 25.23 | 0 | +0.30(+1.20%) | |
Mar 28, 2018 | 24.81 | 25.21 | 24.62 | 24.93 | 118,876 | -0.04(-0.16%) |
Mar 27, 2018 | 25.10 | 25.10 | 24.41 | 24.97 | 322,354 | -0.11(-0.44%) |
Mar 26, 2018 | 25.64 | 25.64 | 24.82 | 25.08 | 125,701 | -0.11(-0.44%) |
Mar 23, 2018 | 25.25 | 25.87 | 24.83 | 25.19 | 154,403 | -0.17(-0.67%) |
Mar 22, 2018 | 24.93 | 26.30 | 24.93 | 25.36 | 435,571 | +0.37(+1.48%) |
Mar 21, 2018 | 23.56 | 25.24 | 23.56 | 24.99 | 194,060 | +1.05(+4.39%) |
Mar 20, 2018 | 23.14 | 24.05 | 23.05 | 23.94 | 233,332 | +0.46(+1.96%) |
Mar 19, 2018 | 25.01 | 25.70 | 22.48 | 23.48 | 452,041 | -1.52(-6.08%) |
Mar 16, 2018 | 25.10 | 25.78 | 24.95 | 25.00 | 247,970 | -0.09(-0.36%) |
Mar 15, 2018 | 25.07 | 26.22 | 24.85 | 25.09 | 91,758 | -0.06(-0.24%) |
Mar 14, 2018 | 25.22 | 25.53 | 24.78 | 25.15 | 226,216 | +0.06(+0.24%) |
Mar 13, 2018 | 25.67 | 26.36 | 24.93 | 25.09 | 127,938 | -0.40(-1.57%) |
Mar 12, 2018 | 25.68 | 26.54 | 25.18 | 25.49 | 121,758 | -0.07(-0.27%) |
Mar 09, 2018 | 25.44 | 26.07 | 25.11 | 25.56 | 160,870 | +0.47(+1.87%) |
Mar 08, 2018 | 25.51 | 25.51 | 24.45 | 25.09 | 148,977 | -0.21(-0.83%) |
Mar 07, 2018 | 25.48 | 25.48 | 25.06 | 25.30 | 67,785 | -0.18(-0.71%) |
Mar 06, 2018 | 26.06 | 26.20 | 25.40 | 25.48 | 143,167 | -0.42(-1.62%) |
Mar 05, 2018 | 26.26 | 26.45 | 25.60 | 25.90 | 204,928 | -0.30(-1.15%) |
Mar 02, 2018 | 25.75 | 26.68 | 24.27 | 26.20 | 229,737 | +0.32(+1.24%) |
Mar 01, 2018 | 25.51 | 27.02 | 24.97 | 25.88 | 160,381 | +0.01(+0.04%) |
Feb 28, 2018 | 25.75 | 26.43 | 25.35 | 25.87 | 295,100 | +0.18(+0.70%) |
Feb 27, 2018 | 25.87 | 26.37 | 25.50 | 25.69 | 157,134 | -0.07(-0.27%) |
Feb 26, 2018 | 25.72 | 26.17 | 24.94 | 25.76 | 185,962 | +0.07(+0.27%) |
Feb 23, 2018 | 27.03 | 27.04 | 25.02 | 25.69 | 210,575 | -0.90(-3.38%) |
Feb 22, 2018 | 26.18 | 26.95 | 25.38 | 26.59 | 105,482 | +0.51(+1.96%) |
Feb 21, 2018 | 25.78 | 26.86 | 25.43 | 26.08 | 69,948 | +0.30(+1.16%) |
Feb 20, 2018 | 24.95 | 26.21 | 24.95 | 25.78 | 81,418 | +0.70(+2.79%) |
Feb 16, 2018 | 25.08 | 25.08 | 25.08 | 0 | +0.31(+1.25%) | |
Feb 15, 2018 | 25.07 | 25.07 | 23.89 | 24.77 | 47,696 | -0.25(-1.00%) |
Feb 14, 2018 | 24.10 | 25.33 | 24.10 | 25.02 | 32,474 | +0.83(+3.43%) |
Feb 13, 2018 | 24.19 | 24.79 | 23.79 | 24.19 | 173,130 | -0.06(-0.25%) |
Feb 12, 2018 | 24.55 | 24.85 | 24.03 | 24.25 | 55,608 | +0.13(+0.54%) |
Feb 09, 2018 | 25.32 | 25.32 | 23.46 | 24.12 | 121,418 | -0.98(-3.90%) |
Feb 08, 2018 | 25.49 | 25.73 | 25.01 | 25.10 | 99,831 | -0.20(-0.79%) |
Feb 07, 2018 | 25.82 | 26.69 | 24.81 | 25.30 | 499,206 | -0.27(-1.06%) |
Feb 06, 2018 | 24.81 | 25.82 | 24.77 | 25.57 | 88,947 | +0.12(+0.47%) |
Feb 05, 2018 | 26.20 | 26.20 | 25.60 | 25.45 | 221,538 | -0.94(-3.56%) |
Feb 02, 2018 | 26.99 | 28.50 | 25.77 | 26.39 | 157,318 | -1.01(-3.69%) |
Feb 01, 2018 | 26.87 | 28.10 | 26.57 | 27.40 | 180,904 | +0.48(+1.78%) |
Jan 31, 2018 | 27.75 | 27.75 | 26.85 | 26.92 | 68,024 | -0.09(-0.33%) |
Jan 30, 2018 | 27.52 | 27.62 | 27.52 | 27.01 | 61,827 | -0.84(-3.02%) |
Jan 29, 2018 | 28.20 | 28.38 | 27.82 | 27.85 | 51,287 | -0.53(-1.87%) |
Jan 26, 2018 | 28.89 | 28.89 | 28.36 | 28.38 | 24,650 | -0.33(-1.15%) |
Jan 25, 2018 | 28.76 | 28.94 | 28.25 | 28.71 | 73,738 | +0.21(+0.74%) |
Jan 24, 2018 | 28.53 | 28.71 | 28.01 | 28.50 | 57,447 | +0.05(+0.18%) |
Jan 23, 2018 | 28.76 | 28.76 | 28.28 | 28.45 | 73,398 | -0.45(-1.56%) |
Jan 22, 2018 | 29.00 | 28.16 | 28.90 | 97,502 | +0.34(+1.19%) | |
Jan 19, 2018 | 28.20 | 28.81 | 28.06 | 28.56 | 152,040 | -0.13(-0.45%) |
Jan 18, 2018 | 28.33 | 29.17 | 28.25 | 28.69 | 174,820 | +0.23(+0.81%) |
Jan 17, 2018 | 28.02 | 28.82 | 27.56 | 28.46 | 213,491 | +0.42(+1.50%) |
Jan 16, 2018 | 28.37 | 28.37 | 27.23 | 28.04 | 292,565 | -0.20(-0.71%) |
Jan 12, 2018 | 28.24 | 28.24 | 28.24 | 0 | +0.30(+1.07%) | |
Jan 11, 2018 | 28.07 | 28.20 | 27.85 | 27.94 | 445,199 | +0.09(+0.32%) |
Jan 10, 2018 | 27.85 | 140,646 | +0.28(+1.02%) | |||
Jan 09, 2018 | 28.00 | 28.00 | 27.42 | 27.57 | 63,290 | -0.39(-1.39%) |
Jan 08, 2018 | 27.84 | 27.97 | 27.22 | 27.96 | 99,103 | +0.04(+0.14%) |
Jan 05, 2018 | 28.21 | 28.48 | 27.35 | 27.92 | 166,771 | -0.42(-1.48%) |
Jan 04, 2018 | 27.90 | 28.69 | 27.54 | 28.34 | 322,353 | +0.46(+1.65%) |
Jan 03, 2018 | 27.52 | 28.52 | 27.38 | 27.88 | 366,322 | +0.66(+2.42%) |
Jan 02, 2018 | 27.00 | 27.31 | 26.70 | 27.22 | 103,992 | +0.42(+1.57%) |
Dec 29, 2017 | 26.80 | 26.80 | 26.80 | 0 | +0.70(+2.68%) | |
Dec 28, 2017 | 26.06 | 26.49 | 25.65 | 26.10 | 95,403 | +0.12(+0.46%) |
Dec 27, 2017 | 26.27 | 26.78 | 25.73 | 25.98 | 92,748 | -0.19(-0.73%) |
Dec 26, 2017 | 26.17 | 26.23 | 26.12 | 26.17 | 30,247 | -0.05(-0.19%) |
Dec 22, 2017 | 26.12 | 26.48 | 26.10 | 26.22 | 86,390 | +0.19(+0.73%) |
Dec 21, 2017 | 26.06 | 26.67 | 25.94 | 26.03 | 293,742 | -0.03(-0.12%) |
Dec 20, 2017 | 25.60 | 26.56 | 24.90 | 26.06 | 617,707 | +1.24(+5.00%) |
Dec 19, 2017 | 25.49 | 25.49 | 24.66 | 24.82 | 52,297 | -0.15(-0.60%) |
Dec 18, 2017 | 26.00 | 26.06 | 24.75 | 24.97 | 212,037 | -1.14(-4.37%) |
Dec 15, 2017 | 24.90 | 26.20 | 24.90 | 26.11 | 291,494 | +1.56(+6.35%) |
Dec 14, 2017 | 24.40 | 24.89 | 24.01 | 24.55 | 95,244 | -0.17(-0.69%) |
Dec 13, 2017 | 24.07 | 25.04 | 24.07 | 24.72 | 136,035 | +0.65(+2.70%) |
Dec 12, 2017 | 23.81 | 24.17 | 23.28 | 24.07 | 112,420 | +0.14(+0.59%) |
Dec 11, 2017 | 23.86 | 24.00 | 23.55 | 23.93 | 82,323 | +0.18(+0.76%) |
Dec 08, 2017 | 23.87 | 24.62 | 23.54 | 23.75 | 186,125 | -0.12(-0.50%) |
Dec 07, 2017 | 23.90 | 24.01 | 23.59 | 23.87 | 154,024 | +0.00(+0.00%) |
Dec 06, 2017 | 23.84 | 23.84 | 23.59 | 23.87 | 179,290 | -0.10(-0.42%) |
Dec 05, 2017 | 24.29 | 24.90 | 23.78 | 23.97 | 151,902 | -0.23(-0.95%) |
Dec 04, 2017 | 24.22 | 24.25 | 24.22 | 24.20 | 317,493 | +0.10(+0.41%) |
Dec 01, 2017 | 24.30 | 24.68 | 24.06 | 24.10 | 207,608 | -0.09(-0.37%) |
Nov 30, 2017 | 23.76 | 24.64 | 23.76 | 24.19 | 413,928 | +0.37(+1.55%) |
Nov 29, 2017 | 23.67 | 25.26 | 23.57 | 23.82 | 835,274 | +0.10(+0.42%) |
Nov 28, 2017 | 24.22 | 24.40 | 23.08 | 23.72 | 710,138 | -0.46(-1.88%) |
Nov 27, 2017 | 24.46 | 24.59 | 24.12 | 24.18 | 311,860 | -0.27(-1.12%) |
Nov 24, 2017 | 24.95 | 25.49 | 24.19 | 24.45 | 378,294 | -0.08(-0.33%) |
Nov 22, 2017 | 24.97 | 25.57 | 24.27 | 24.53 | 278,213 | -0.15(-0.61%) |
Nov 21, 2017 | 24.70 | 24.94 | 24.06 | 24.68 | 143,239 | -0.10(-0.40%) |
Nov 20, 2017 | 24.49 | 25.09 | 24.49 | 24.78 | 127,938 | +0.33(+1.35%) |
Nov 17, 2017 | 24.75 | 25.00 | 24.37 | 24.45 | 138,048 | +0.20(+0.82%) |
Nov 16, 2017 | 24.43 | 25.37 | 24.16 | 24.25 | 88,803 | -0.63(-2.53%) |
Nov 15, 2017 | 25.55 | 26.33 | 24.64 | 24.88 | 142,260 | -0.68(-2.66%) |
Nov 14, 2017 | 26.00 | 26.55 | 25.55 | 25.56 | 37,859 | -0.54(-2.07%) |
Nov 13, 2017 | 26.97 | 27.22 | 25.90 | 26.10 | 34,241 | -1.09(-4.01%) |
Nov 10, 2017 | 27.12 | 27.90 | 26.60 | 27.19 | 37,938 | +0.09(+0.33%) |
Nov 09, 2017 | 27.42 | 27.93 | 26.90 | 27.10 | 51,635 | -0.45(-1.63%) |
Nov 08, 2017 | 27.36 | 27.60 | 26.66 | 27.55 | 84,035 | +0.29(+1.06%) |
Nov 07, 2017 | 27.24 | 28.34 | 27.08 | 27.26 | 144,054 | +0.07(+0.26%) |
Nov 06, 2017 | 26.58 | 27.90 | 26.58 | 27.19 | 129,335 | +0.78(+2.95%) |
Nov 03, 2017 | 26.30 | 26.60 | 26.30 | 26.41 | 111,663 | -0.32(-1.20%) |
Nov 02, 2017 | 27.06 | 27.35 | 26.49 | 26.73 | 89,649 | -0.26(-0.96%) |
Nov 01, 2017 | 26.92 | 29.18 | 26.68 | 26.99 | 365,963 | +0.21(+0.78%) |
Oct 31, 2017 | 27.17 | 27.17 | 26.41 | 26.78 | 203,337 | -0.25(-0.92%) |
Oct 30, 2017 | 26.70 | 27.06 | 26.13 | 27.03 | 261,894 | +0.24(+0.90%) |
Oct 27, 2017 | 25.90 | 27.30 | 25.52 | 26.79 | 181,059 | +0.72(+2.76%) |
Oct 26, 2017 | 26.29 | 26.52 | 25.90 | 26.07 | 189,564 | -0.02(-0.08%) |
Oct 25, 2017 | 26.10 | 26.46 | 25.24 | 26.09 | 121,060 | -0.10(-0.38%) |
Oct 24, 2017 | 26.40 | 26.68 | 26.10 | 26.19 | 171,210 | -0.28(-1.06%) |
Oct 23, 2017 | 27.24 | 27.24 | 26.21 | 26.47 | 108,229 | +0.27(+1.03%) |
Oct 20, 2017 | 26.11 | 26.79 | 25.77 | 26.20 | 45,318 | +0.11(+0.42%) |
Oct 19, 2017 | 26.61 | 27.42 | 25.30 | 26.09 | 93,383 | -0.96(-3.55%) |
Oct 18, 2017 | 27.11 | 27.45 | 26.97 | 27.05 | 271,586 | +0.13(+0.48%) |
Oct 17, 2017 | 26.42 | 27.47 | 26.26 | 26.92 | 532,623 | +0.74(+2.83%) |
Oct 16, 2017 | 25.41 | 26.57 | 24.18 | 26.18 | 333,590 | +0.51(+1.99%) |
Oct 13, 2017 | 25.09 | 26.36 | 24.75 | 25.67 | 856,749 | +0.84(+3.38%) |
Oct 12, 2017 | 24.52 | 24.90 | 24.34 | 24.83 | 37,647 | +0.03(+0.12%) |
Oct 11, 2017 | 24.96 | 24.99 | 24.48 | 24.80 | 61,961 | -0.16(-0.64%) |
Oct 10, 2017 | 25.09 | 25.39 | 24.62 | 24.96 | 591,651 | +0.10(+0.40%) |
Oct 09, 2017 | 24.23 | 25.11 | 24.00 | 24.86 | 164,863 | +0.24(+0.97%) |
Oct 06, 2017 | 24.77 | 25.18 | 24.43 | 24.62 | 537,891 | -0.05(-0.20%) |
Oct 05, 2017 | 23.31 | 24.72 | 23.01 | 24.67 | 782,924 | +0.92(+3.87%) |
Oct 04, 2017 | 23.24 | 23.85 | 23.00 | 23.75 | 95,280 | -0.02(-0.08%) |
Oct 03, 2017 | 23.08 | 24.18 | 22.37 | 23.77 | 64,901 | +0.28(+1.19%) |
Oct 02, 2017 | 22.67 | 23.50 | 22.02 | 23.49 | 220,989 | -0.28(-1.18%) |
Sep 29, 2017 | 23.91 | 24.06 | 21.00 | 23.77 | 490,537 | -0.23(-0.96%) |
Sep 28, 2017 | 24.26 | 24.72 | 23.90 | 24.00 | 90,580 | -0.72(-2.91%) |
Sep 27, 2017 | 24.80 | 25.12 | 24.64 | 24.72 | 58,250 | -0.43(-1.71%) |
Sep 26, 2017 | 25.00 | 26.25 | 24.84 | 25.15 | 638,121 | +0.25(+1.00%) |
Sep 25, 2017 | 22.99 | 25.00 | 20.21 | 24.90 | 128,491 | +0.90(+3.75%) |