Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 30.33 | 30.85 | 30.10 | 30.62 | 52,659 | +0.47(+1.57%) |
Jul 30, 2018 | 30.44 | 30.72 | 30.14 | 30.14 | 23,047 | -0.35(-1.15%) |
Jul 27, 2018 | 30.98 | 31.20 | 30.09 | 30.49 | 59,788 | -0.70(-2.25%) |
Jul 26, 2018 | 30.56 | 31.20 | 30.08 | 31.19 | 37,552 | +0.66(+2.17%) |
Jul 25, 2018 | 30.37 | 30.74 | 29.82 | 30.53 | 12,916 | +0.20(+0.66%) |
Jul 24, 2018 | 29.98 | 30.48 | 29.59 | 30.33 | 24,346 | +0.46(+1.55%) |
Jul 23, 2018 | 29.96 | 30.19 | 29.70 | 29.87 | 12,887 | -0.11(-0.38%) |
Jul 20, 2018 | 29.90 | 30.26 | 29.90 | 29.98 | 17,627 | +0.07(+0.22%) |
Jul 19, 2018 | 29.76 | 30.06 | 29.61 | 29.91 | 22,971 | +0.00(+0.00%) |
Jul 18, 2018 | 29.73 | 30.23 | 29.71 | 29.91 | 19,302 | +0.12(+0.41%) |
Jul 17, 2018 | 29.30 | 30.11 | 29.30 | 29.79 | 29,139 | +0.40(+1.35%) |
Jul 16, 2018 | 29.24 | 29.44 | 29.10 | 29.39 | 18,927 | +0.14(+0.49%) |
Jul 13, 2018 | 29.05 | 29.35 | 29.01 | 29.25 | 28,976 | +0.10(+0.36%) |
Jul 12, 2018 | 29.24 | 29.24 | 28.73 | 29.15 | 30,165 | -0.03(-0.10%) |
Jul 11, 2018 | 29.10 | 29.54 | 28.80 | 29.18 | 22,820 | -0.07(-0.23%) |
Jul 10, 2018 | 29.03 | 29.35 | 28.44 | 29.24 | 28,925 | +0.20(+0.68%) |
Jul 09, 2018 | 28.75 | 29.14 | 28.75 | 29.04 | 30,219 | +0.29(+1.02%) |
Jul 06, 2018 | 28.67 | 29.03 | 28.59 | 28.75 | 27,235 | +0.24(+0.83%) |
Jul 05, 2018 | 28.71 | 28.78 | 28.35 | 28.51 | 44,291 | -0.07(-0.23%) |
Jul 03, 2018 | 28.58 | 28.58 | 28.58 | 0 | -0.18(-0.63%) | |
Jul 02, 2018 | 28.27 | 28.81 | 28.13 | 28.76 | 61,773 | +0.44(+1.57%) |
Jun 29, 2018 | 30.06 | 30.06 | 28.19 | 28.31 | 83,978 | -1.70(-5.68%) |
Jun 28, 2018 | 29.47 | 30.34 | 29.45 | 30.02 | 170,567 | +0.56(+1.90%) |
Jun 27, 2018 | 30.25 | 30.58 | 29.27 | 29.46 | 44,318 | -0.82(-2.72%) |
Jun 26, 2018 | 30.30 | 30.61 | 30.09 | 30.28 | 25,475 | -0.01(-0.03%) |
Jun 25, 2018 | 30.58 | 31.03 | 30.10 | 30.29 | 19,198 | -0.37(-1.20%) |
Jun 22, 2018 | 30.72 | 31.20 | 30.16 | 30.66 | 125,207 | +0.06(+0.19%) |
Jun 21, 2018 | 31.36 | 31.48 | 30.40 | 30.61 | 28,952 | -0.71(-2.27%) |
Jun 20, 2018 | 32.37 | 32.40 | 31.31 | 31.32 | 71,794 | -0.83(-2.59%) |
Jun 19, 2018 | 31.45 | 32.48 | 31.45 | 32.15 | 59,837 | +0.39(+1.22%) |
Jun 18, 2018 | 31.43 | 31.99 | 30.85 | 31.76 | 67,389 | +0.29(+0.93%) |
Jun 15, 2018 | 31.49 | 30.28 | 31.47 | 98,890 | +1.19(+3.92%) | |
Jun 14, 2018 | 30.01 | 30.28 | 29.81 | 30.28 | 27,429 | +0.18(+0.61%) |
Jun 13, 2018 | 29.72 | 30.36 | 29.72 | 30.09 | 28,604 | +0.38(+1.27%) |
Jun 12, 2018 | 30.20 | 30.25 | 29.38 | 29.72 | 54,643 | -0.49(-1.63%) |
Jun 11, 2018 | 30.72 | 30.84 | 29.91 | 30.21 | 37,647 | -0.54(-1.75%) |
Jun 08, 2018 | 30.41 | 30.88 | 29.88 | 30.75 | 34,898 | +0.36(+1.18%) |
Jun 07, 2018 | 30.19 | 31.16 | 29.64 | 30.39 | 34,291 | +0.24(+0.78%) |
Jun 06, 2018 | 29.79 | 30.31 | 29.69 | 30.15 | 33,885 | +0.23(+0.76%) |
Jun 05, 2018 | 29.37 | 30.10 | 29.37 | 29.93 | 19,165 | +0.18(+0.60%) |
Jun 04, 2018 | 29.95 | 30.15 | 29.63 | 29.75 | 36,348 | -0.16(-0.54%) |
Jun 01, 2018 | 29.32 | 30.13 | 28.92 | 29.91 | 39,065 | +0.63(+2.16%) |
May 31, 2018 | 29.17 | 29.51 | 29.08 | 29.28 | 36,613 | +0.07(+0.23%) |
May 30, 2018 | 28.24 | 29.30 | 28.24 | 29.21 | 42,165 | +0.98(+3.48%) |
May 29, 2018 | 28.13 | 28.40 | 27.61 | 28.23 | 24,459 | -0.01(-0.03%) |
May 25, 2018 | 28.24 | 28.24 | 28.24 | 0 | -0.49(-1.71%) | |
May 24, 2018 | 28.42 | 28.94 | 28.27 | 28.73 | 20,605 | +0.09(+0.30%) |
May 23, 2018 | 27.83 | 28.98 | 27.83 | 28.64 | 45,269 | +0.71(+2.53%) |
May 22, 2018 | 28.33 | 28.70 | 27.61 | 27.94 | 33,098 | -0.53(-1.86%) |
May 21, 2018 | 28.01 | 28.49 | 27.85 | 28.46 | 18,269 | +0.45(+1.62%) |
May 18, 2018 | 28.34 | 28.34 | 27.86 | 28.01 | 33,741 | -0.19(-0.67%) |
May 17, 2018 | 27.78 | 28.35 | 27.78 | 28.20 | 37,216 | +0.30(+1.08%) |
May 16, 2018 | 27.47 | 28.13 | 27.47 | 27.90 | 30,527 | +0.42(+1.51%) |
May 15, 2018 | 27.37 | 27.87 | 27.24 | 27.48 | 44,244 | +0.07(+0.24%) |
May 14, 2018 | 27.78 | 28.17 | 27.29 | 27.42 | 23,069 | -0.56(-1.99%) |
May 11, 2018 | 27.88 | 28.09 | 27.57 | 27.97 | 18,186 | +0.07(+0.24%) |
May 10, 2018 | 27.75 | 28.50 | 27.71 | 27.91 | 28,623 | +0.22(+0.78%) |
May 09, 2018 | 29.17 | 29.17 | 27.50 | 27.69 | 60,719 | -1.80(-6.11%) |
May 08, 2018 | 29.29 | 30.09 | 26.85 | 29.49 | 43,895 | -0.36(-1.20%) |
May 07, 2018 | 29.95 | 30.20 | 29.29 | 29.85 | 29,629 | +0.09(+0.32%) |
May 04, 2018 | 29.59 | 29.91 | 29.30 | 29.76 | 42,454 | +0.28(+0.96%) |
May 03, 2018 | 29.56 | 29.83 | 28.90 | 29.47 | 64,846 | -0.27(-0.92%) |
May 02, 2018 | 29.38 | 29.82 | 29.17 | 29.75 | 36,093 | +0.26(+0.90%) |
May 01, 2018 | 29.48 | 29.55 | 28.47 | 29.48 | 22,630 | +0.01(+0.03%) |
Apr 30, 2018 | 29.35 | 29.95 | 29.22 | 29.47 | 65,047 | +0.19(+0.64%) |
Apr 27, 2018 | 29.37 | 29.49 | 28.46 | 29.28 | 14,157 | -0.08(-0.26%) |
Apr 26, 2018 | 28.83 | 29.65 | 28.63 | 29.36 | 27,678 | +0.34(+1.17%) |
Apr 25, 2018 | 28.85 | 29.20 | 28.72 | 29.02 | 27,285 | +0.16(+0.56%) |
Apr 24, 2018 | 28.58 | 29.01 | 28.27 | 28.86 | 61,858 | +0.33(+1.16%) |
Apr 23, 2018 | 28.26 | 28.67 | 26.04 | 28.53 | 28,816 | +0.12(+0.43%) |
Apr 20, 2018 | 28.41 | 28.61 | 27.37 | 28.41 | 58,141 | -0.01(-0.03%) |
Apr 19, 2018 | 28.15 | 28.64 | 28.15 | 28.42 | 28,294 | +0.25(+0.90%) |
Apr 18, 2018 | 28.04 | 28.30 | 28.04 | 28.16 | 26,288 | +0.20(+0.71%) |
Apr 17, 2018 | 28.07 | 28.32 | 27.70 | 27.96 | 30,264 | +0.09(+0.34%) |
Apr 16, 2018 | 26.99 | 27.97 | 26.57 | 27.87 | 35,213 | +0.73(+2.68%) |
Apr 13, 2018 | 27.58 | 27.58 | 26.79 | 27.14 | 32,231 | -0.32(-1.17%) |
Apr 12, 2018 | 27.26 | 27.77 | 27.19 | 27.46 | 30,751 | +0.35(+1.29%) |
Apr 11, 2018 | 26.94 | 27.31 | 26.77 | 27.11 | 43,560 | +0.02(+0.07%) |
Apr 10, 2018 | 26.73 | 27.28 | 26.64 | 27.10 | 46,388 | +0.54(+2.03%) |
Apr 09, 2018 | 26.64 | 27.48 | 26.43 | 26.56 | 47,577 | +0.06(+0.21%) |
Apr 06, 2018 | 26.80 | 27.03 | 26.26 | 26.50 | 32,878 | -0.42(-1.54%) |
Apr 05, 2018 | 27.10 | 27.10 | 26.58 | 26.92 | 41,207 | -0.03(-0.11%) |
Apr 04, 2018 | 26.68 | 27.10 | 26.50 | 26.94 | 54,206 | +0.08(+0.28%) |
Apr 03, 2018 | 26.72 | 27.06 | 26.51 | 26.87 | 32,864 | +0.33(+1.24%) |
Apr 02, 2018 | 26.99 | 27.25 | 26.45 | 26.54 | 52,500 | -0.42(-1.58%) |
Mar 29, 2018 | 26.96 | 26.96 | 26.96 | 0 | +0.06(+0.21%) | |
Mar 28, 2018 | 26.93 | 27.27 | 25.83 | 26.91 | 70,741 | -0.04(-0.14%) |
Mar 27, 2018 | 27.27 | 27.27 | 26.49 | 26.94 | 65,767 | -0.25(-0.90%) |
Mar 26, 2018 | 27.13 | 27.67 | 26.05 | 27.19 | 87,637 | +0.37(+1.37%) |
Mar 23, 2018 | 27.90 | 28.08 | 26.53 | 26.82 | 125,753 | -1.03(-3.69%) |
Mar 22, 2018 | 28.28 | 28.42 | 27.02 | 27.85 | 45,897 | -0.64(-2.25%) |
Mar 21, 2018 | 28.59 | 28.68 | 28.19 | 28.49 | 37,568 | -0.04(-0.13%) |
Mar 20, 2018 | 28.32 | 28.69 | 27.50 | 28.53 | 53,074 | +0.17(+0.60%) |
Mar 19, 2018 | 28.28 | 28.53 | 27.82 | 28.36 | 28,616 | +0.06(+0.20%) |
Mar 16, 2018 | 27.77 | 28.35 | 27.41 | 28.30 | 114,638 | +0.47(+1.70%) |
Mar 15, 2018 | 27.89 | 28.16 | 27.27 | 27.83 | 39,570 | +0.01(+0.03%) |
Mar 14, 2018 | 28.16 | 28.20 | 27.50 | 27.82 | 34,461 | -0.22(-0.77%) |
Mar 13, 2018 | 28.24 | 28.25 | 27.89 | 28.04 | 31,723 | -0.08(-0.30%) |
Mar 12, 2018 | 28.18 | 28.24 | 27.66 | 28.12 | 29,816 | +0.04(+0.13%) |
Mar 09, 2018 | 27.54 | 28.21 | 26.93 | 28.09 | 44,626 | +0.69(+2.51%) |
Mar 08, 2018 | 27.55 | 27.78 | 27.08 | 27.40 | 32,583 | -0.11(-0.41%) |
Mar 07, 2018 | 26.98 | 27.63 | 26.67 | 27.51 | 47,711 | +0.48(+1.77%) |
Mar 06, 2018 | 26.73 | 27.14 | 26.24 | 27.03 | 66,352 | +0.15(+0.56%) |
Mar 05, 2018 | 26.07 | 27.00 | 26.07 | 26.88 | 39,827 | +0.66(+2.51%) |
Mar 02, 2018 | 25.87 | 26.38 | 25.45 | 26.22 | 30,154 | +0.22(+0.83%) |
Mar 01, 2018 | 25.83 | 26.28 | 25.47 | 26.01 | 51,601 | +0.07(+0.25%) |
Feb 28, 2018 | 26.28 | 26.63 | 25.81 | 25.94 | 42,421 | -0.24(-0.90%) |
Feb 27, 2018 | 26.25 | 26.70 | 25.75 | 26.18 | 54,238 | -0.08(-0.32%) |
Feb 26, 2018 | 26.29 | 26.71 | 25.93 | 26.26 | 45,432 | -0.03(-0.11%) |
Feb 23, 2018 | 26.21 | 26.81 | 24.84 | 26.29 | 41,826 | +0.09(+0.36%) |
Feb 22, 2018 | 26.30 | 26.61 | 24.38 | 26.20 | 46,185 | -0.11(-0.43%) |
Feb 21, 2018 | 25.95 | 26.66 | 25.95 | 26.31 | 52,749 | +0.03(+0.11%) |
Feb 20, 2018 | 26.18 | 27.24 | 25.41 | 26.28 | 59,163 | -1.20(-4.38%) |
Feb 16, 2018 | 27.48 | 27.48 | 27.48 | 0 | +0.27(+1.00%) | |
Feb 15, 2018 | 27.09 | 27.46 | 26.04 | 27.21 | 16,520 | +0.13(+0.49%) |
Feb 14, 2018 | 26.84 | 27.50 | 26.55 | 27.08 | 42,573 | +0.15(+0.56%) |
Feb 13, 2018 | 27.10 | 28.01 | 26.83 | 26.93 | 24,549 | -0.35(-1.28%) |
Feb 12, 2018 | 27.17 | 27.86 | 26.68 | 27.28 | 36,524 | +0.17(+0.62%) |
Feb 09, 2018 | 26.89 | 27.22 | 26.28 | 27.11 | 38,951 | +0.47(+1.77%) |
Feb 08, 2018 | 26.96 | 27.31 | 26.20 | 26.64 | 59,616 | -0.37(-1.36%) |
Feb 07, 2018 | 26.66 | 27.28 | 26.50 | 27.00 | 37,705 | +0.24(+0.91%) |
Feb 06, 2018 | 26.45 | 26.87 | 26.04 | 26.76 | 50,464 | -0.17(-0.63%) |
Feb 05, 2018 | 27.43 | 27.56 | 26.21 | 26.93 | 53,766 | -0.65(-2.35%) |
Feb 02, 2018 | 27.90 | 28.03 | 27.58 | 27.58 | 19,199 | -0.45(-1.61%) |
Feb 01, 2018 | 28.04 | 28.18 | 27.47 | 28.03 | 14,513 | +0.03(+0.10%) |
Jan 31, 2018 | 28.30 | 28.46 | 27.89 | 28.00 | 28,831 | -0.31(-1.10%) |
Jan 30, 2018 | 28.11 | 28.46 | 27.78 | 28.31 | 26,234 | +0.00(+0.00%) |
Jan 29, 2018 | 28.16 | 28.36 | 27.95 | 28.31 | 51,337 | +0.14(+0.50%) |
Jan 26, 2018 | 28.05 | 28.37 | 27.77 | 28.17 | 80,469 | +0.15(+0.54%) |
Jan 25, 2018 | 27.96 | 28.09 | 27.57 | 28.02 | 16,344 | +0.17(+0.61%) |
Jan 24, 2018 | 27.85 | 27.96 | 27.77 | 27.85 | 22,512 | +0.00(+0.00%) |
Jan 23, 2018 | 27.55 | 27.89 | 27.22 | 27.85 | 15,380 | +0.25(+0.92%) |
Jan 22, 2018 | 27.84 | 27.95 | 27.30 | 27.60 | 25,551 | -0.26(-0.95%) |
Jan 19, 2018 | 26.85 | 27.97 | 26.85 | 27.86 | 36,764 | +0.89(+3.31%) |
Jan 18, 2018 | 27.27 | 27.48 | 26.63 | 26.97 | 29,489 | -0.29(-1.07%) |
Jan 17, 2018 | 27.10 | 27.37 | 26.89 | 27.26 | 31,418 | +0.28(+1.05%) |
Jan 16, 2018 | 27.00 | 27.25 | 26.77 | 26.98 | 33,018 | -0.03(-0.10%) |
Jan 12, 2018 | 27.00 | 27.00 | 27.00 | 0 | -0.18(-0.66%) | |
Jan 11, 2018 | 27.09 | 27.27 | 27.09 | 27.18 | 20,128 | +0.09(+0.35%) |
Jan 10, 2018 | 26.57 | 27.24 | 26.48 | 27.09 | 32,538 | +0.49(+1.84%) |
Jan 09, 2018 | 27.02 | 27.07 | 26.19 | 26.60 | 12,786 | -0.41(-1.53%) |
Jan 08, 2018 | 26.81 | 27.25 | 26.81 | 27.01 | 37,963 | -0.24(-0.90%) |
Jan 05, 2018 | 26.44 | 27.27 | 26.05 | 27.26 | 147,097 | +0.92(+3.50%) |
Jan 04, 2018 | 26.47 | 26.75 | 25.93 | 26.34 | 23,249 | +0.02(+0.07%) |
Jan 03, 2018 | 27.04 | 27.04 | 25.38 | 26.32 | 30,869 | -0.81(-2.98%) |
Jan 02, 2018 | 27.02 | 27.50 | 27.02 | 27.13 | 52,468 | -0.26(-0.96%) |
Dec 29, 2017 | 27.39 | 27.39 | 27.39 | 0 | +0.21(+0.76%) | |
Dec 28, 2017 | 26.95 | 27.20 | 26.47 | 27.18 | 26,923 | +0.27(+1.01%) |
Dec 27, 2017 | 26.17 | 27.16 | 26.17 | 26.91 | 14,103 | +0.15(+0.56%) |
Dec 26, 2017 | 26.99 | 26.99 | 26.38 | 26.76 | 15,541 | -0.01(-0.04%) |
Dec 22, 2017 | 26.82 | 27.01 | 26.39 | 26.77 | 23,901 | +0.32(+1.21%) |
Dec 21, 2017 | 26.35 | 27.16 | 26.01 | 26.45 | 21,326 | +0.12(+0.46%) |
Dec 20, 2017 | 26.58 | 27.17 | 26.32 | 26.33 | 29,530 | -0.17(-0.64%) |
Dec 19, 2017 | 27.80 | 27.80 | 26.22 | 26.50 | 48,389 | -1.26(-4.54%) |
Dec 18, 2017 | 28.08 | 29.02 | 26.85 | 27.76 | 68,414 | -0.28(-1.01%) |
Dec 15, 2017 | 27.04 | 28.14 | 26.83 | 28.04 | 117,582 | +0.98(+3.61%) |
Dec 14, 2017 | 27.11 | 27.20 | 26.60 | 27.06 | 32,916 | -0.07(-0.24%) |
Dec 13, 2017 | 27.11 | 27.21 | 26.81 | 27.13 | 50,540 | +0.07(+0.24%) |
Dec 12, 2017 | 27.04 | 27.33 | 26.94 | 27.06 | 36,227 | -0.08(-0.28%) |
Dec 11, 2017 | 27.08 | 27.65 | 26.69 | 27.14 | 36,330 | +0.00(+0.00%) |
Dec 08, 2017 | 27.40 | 27.47 | 27.04 | 27.14 | 22,046 | +0.00(+0.00%) |
Dec 07, 2017 | 27.34 | 27.50 | 26.84 | 27.14 | 50,591 | -0.21(-0.76%) |
Dec 06, 2017 | 26.72 | 27.76 | 26.45 | 27.34 | 45,469 | +0.62(+2.31%) |
Dec 05, 2017 | 26.65 | 26.81 | 26.12 | 26.72 | 42,454 | +0.07(+0.28%) |
Dec 04, 2017 | 26.42 | 26.65 | 26.11 | 26.65 | 29,997 | +0.52(+1.97%) |
Dec 01, 2017 | 26.15 | 26.16 | 25.52 | 26.13 | 36,424 | -0.03(-0.11%) |
Nov 30, 2017 | 26.93 | 27.17 | 25.80 | 26.16 | 112,067 | -0.81(-2.99%) |
Nov 29, 2017 | 26.07 | 27.17 | 25.70 | 26.97 | 65,338 | +0.84(+3.23%) |
Nov 28, 2017 | 25.64 | 26.15 | 24.67 | 26.12 | 37,705 | +0.63(+2.46%) |
Nov 27, 2017 | 25.22 | 25.54 | 25.22 | 25.50 | 27,313 | +0.26(+1.04%) |
Nov 24, 2017 | 24.87 | 25.27 | 24.77 | 25.23 | 9,418 | +0.06(+0.22%) |
Nov 22, 2017 | 25.29 | 25.29 | 25.04 | 25.18 | 25,254 | -0.12(-0.48%) |
Nov 21, 2017 | 25.11 | 25.31 | 24.67 | 25.30 | 41,519 | +0.28(+1.12%) |
Nov 20, 2017 | 24.79 | 25.04 | 24.70 | 25.02 | 24,928 | +0.04(+0.15%) |
Nov 17, 2017 | 24.44 | 25.03 | 24.32 | 24.98 | 33,685 | +0.37(+1.48%) |
Nov 16, 2017 | 24.37 | 25.03 | 24.29 | 24.62 | 33,451 | +0.35(+1.43%) |
Nov 15, 2017 | 23.91 | 24.37 | 23.91 | 24.27 | 27,740 | +0.23(+0.97%) |
Nov 14, 2017 | 23.91 | 24.09 | 23.82 | 24.03 | 19,384 | +0.23(+0.95%) |
Nov 13, 2017 | 23.74 | 24.06 | 23.55 | 23.81 | 17,176 | -0.20(-0.82%) |
Nov 10, 2017 | 23.91 | 24.26 | 23.74 | 24.01 | 24,144 | -0.04(-0.16%) |
Nov 09, 2017 | 24.16 | 24.24 | 23.91 | 24.04 | 14,923 | -0.19(-0.77%) |
Nov 08, 2017 | 23.85 | 24.33 | 23.74 | 24.23 | 41,047 | +0.36(+1.49%) |
Nov 07, 2017 | 24.22 | 24.27 | 23.63 | 23.87 | 36,176 | -0.32(-1.32%) |
Nov 06, 2017 | 23.99 | 24.31 | 23.63 | 24.19 | 28,365 | +0.22(+0.90%) |
Nov 03, 2017 | 24.39 | 24.39 | 23.56 | 23.98 | 31,331 | -0.42(-1.73%) |
Nov 02, 2017 | 23.28 | 24.49 | 23.28 | 24.40 | 25,125 | +0.41(+1.72%) |
Nov 01, 2017 | 24.04 | 24.06 | 23.64 | 23.99 | 17,598 | -0.05(-0.20%) |
Oct 31, 2017 | 24.10 | 24.26 | 23.87 | 24.03 | 24,346 | -0.06(-0.23%) |
Oct 30, 2017 | 24.57 | 24.65 | 23.97 | 24.09 | 17,526 | -0.59(-2.39%) |
Oct 27, 2017 | 23.66 | 24.96 | 23.66 | 24.68 | 24,604 | +0.59(+2.45%) |
Oct 26, 2017 | 23.94 | 24.21 | 23.91 | 24.09 | 10,390 | +0.32(+1.34%) |
Oct 25, 2017 | 23.79 | 23.84 | 23.42 | 23.77 | 44,545 | +0.15(+0.63%) |
Oct 24, 2017 | 24.12 | 24.22 | 23.60 | 23.62 | 26,728 | -0.48(-1.98%) |
Oct 23, 2017 | 24.56 | 24.56 | 23.93 | 24.10 | 62,822 | -0.45(-1.83%) |
Oct 20, 2017 | 25.11 | 25.11 | 24.46 | 24.55 | 29,978 | -0.40(-1.62%) |
Oct 19, 2017 | 24.61 | 25.09 | 24.58 | 24.95 | 33,947 | +0.07(+0.30%) |
Oct 18, 2017 | 24.61 | 25.00 | 24.57 | 24.88 | 25,593 | +0.28(+1.14%) |
Oct 17, 2017 | 24.92 | 24.92 | 24.44 | 24.60 | 17,422 | -0.21(-0.83%) |
Oct 16, 2017 | 24.89 | 24.99 | 24.74 | 24.80 | 15,941 | +0.07(+0.30%) |
Oct 13, 2017 | 24.38 | 24.97 | 24.08 | 24.73 | 28,355 | +0.44(+1.81%) |
Oct 12, 2017 | 24.83 | 24.98 | 24.22 | 24.29 | 18,889 | -0.01(-0.04%) |
Oct 11, 2017 | 24.00 | 24.69 | 24.00 | 24.30 | 17,697 | +0.21(+0.86%) |
Oct 10, 2017 | 23.85 | 24.17 | 23.73 | 24.09 | 24,722 | +0.41(+1.74%) |
Oct 09, 2017 | 24.09 | 24.31 | 23.54 | 23.68 | 60,414 | -0.41(-1.71%) |
Oct 06, 2017 | 24.01 | 24.25 | 23.73 | 24.09 | 42,529 | +0.25(+1.06%) |
Oct 05, 2017 | 24.56 | 24.56 | 23.36 | 23.84 | 35,658 | -0.83(-3.38%) |
Oct 04, 2017 | 25.04 | 25.04 | 24.49 | 24.67 | 19,126 | -0.37(-1.46%) |
Oct 03, 2017 | 25.07 | 25.16 | 24.69 | 25.04 | 32,500 | -0.04(-0.15%) |
Oct 02, 2017 | 24.67 | 25.07 | 24.31 | 25.07 | 74,573 | +0.49(+1.98%) |
Sep 29, 2017 | 25.02 | 25.31 | 24.42 | 24.59 | 32,599 | -0.28(-1.13%) |
Sep 28, 2017 | 24.55 | 25.01 | 24.51 | 24.87 | 35,586 | +0.01(+0.04%) |
Sep 27, 2017 | 23.86 | 25.00 | 23.76 | 24.86 | 52,595 | +1.05(+4.41%) |
Sep 26, 2017 | 23.26 | 23.90 | 23.13 | 23.81 | 20,262 | +0.56(+2.42%) |
Sep 25, 2017 | 22.19 | 23.34 | 22.19 | 23.25 | 44,947 | +0.52(+2.31%) |
Sep 22, 2017 | 22.82 | 22.85 | 22.39 | 22.72 | 34,266 | -0.13(-0.57%) |
Sep 21, 2017 | 22.84 | 23.21 | 21.85 | 22.85 | 61,420 | -0.18(-0.77%) |
Sep 20, 2017 | 22.52 | 23.27 | 22.52 | 23.03 | 42,530 | +0.16(+0.70%) |
Sep 19, 2017 | 22.89 | 23.25 | 22.73 | 22.87 | 53,585 | -0.25(-1.09%) |
Sep 18, 2017 | 23.35 | 23.43 | 22.94 | 23.12 | 49,561 | -0.14(-0.60%) |
Sep 15, 2017 | 23.30 | 23.47 | 23.01 | 23.27 | 101,967 | +0.03(+0.12%) |
Sep 14, 2017 | 23.39 | 23.54 | 23.18 | 23.24 | 49,299 | -0.10(-0.44%) |
Sep 13, 2017 | 23.09 | 23.66 | 22.98 | 23.34 | 55,140 | +0.13(+0.57%) |
Sep 12, 2017 | 22.92 | 23.46 | 22.58 | 23.21 | 34,305 | +0.50(+2.19%) |
Sep 11, 2017 | 22.69 | 22.93 | 22.28 | 22.71 | 34,135 | +0.14(+0.62%) |
Sep 08, 2017 | 21.48 | 22.73 | 21.37 | 22.57 | 42,612 | +0.77(+3.51%) |
Sep 07, 2017 | 22.26 | 22.26 | 21.65 | 21.81 | 35,916 | -0.44(-1.97%) |
Sep 06, 2017 | 22.50 | 22.65 | 21.66 | 22.25 | 25,427 | +0.24(+1.10%) |
Sep 05, 2017 | 22.87 | 22.87 | 21.18 | 22.00 | 30,522 | -0.91(-3.95%) |
Sep 01, 2017 | 23.11 | 23.36 | 22.61 | 22.91 | 21,749 | -0.19(-0.81%) |
Aug 31, 2017 | 22.81 | 23.18 | 22.24 | 23.10 | 27,058 | +0.22(+0.98%) |
Aug 30, 2017 | 22.94 | 23.40 | 22.61 | 22.87 | 27,072 | -0.07(-0.28%) |
Aug 29, 2017 | 22.49 | 23.07 | 21.70 | 22.94 | 21,714 | +0.16(+0.70%) |
Aug 28, 2017 | 22.85 | 22.85 | 22.39 | 22.78 | 21,923 | -0.07(-0.29%) |
Aug 25, 2017 | 22.97 | 23.03 | 22.67 | 22.84 | 13,445 | -0.02(-0.08%) |
Aug 24, 2017 | 22.82 | 23.04 | 22.76 | 22.86 | 16,795 | +0.05(+0.20%) |
Aug 23, 2017 | 22.85 | 22.95 | 22.64 | 22.82 | 45,061 | -0.03(-0.12%) |
Aug 22, 2017 | 22.96 | 23.03 | 22.80 | 22.84 | 24,858 | +0.06(+0.25%) |
Aug 21, 2017 | 23.30 | 23.30 | 22.77 | 22.79 | 38,351 | -0.50(-2.16%) |
Aug 18, 2017 | 23.16 | 23.53 | 23.12 | 23.29 | 33,795 | -0.26(-1.11%) |
Aug 17, 2017 | 23.81 | 24.79 | 23.52 | 23.55 | 23,555 | -0.42(-1.75%) |
Aug 16, 2017 | 23.89 | 24.79 | 23.89 | 23.97 | 43,129 | +0.41(+1.74%) |
Aug 15, 2017 | 23.45 | 23.92 | 23.02 | 23.56 | 27,751 | -0.09(-0.39%) |
Aug 14, 2017 | 23.01 | 23.66 | 22.64 | 23.66 | 32,090 | +0.82(+3.60%) |
Aug 11, 2017 | 23.26 | 23.31 | 22.39 | 22.83 | 42,914 | -0.42(-1.81%) |
Aug 10, 2017 | 22.73 | 23.32 | 22.56 | 23.25 | 24,220 | +0.49(+2.13%) |
Aug 09, 2017 | 22.43 | 22.80 | 20.64 | 22.77 | 24,646 | -0.18(-0.77%) |
Aug 08, 2017 | 22.96 | 23.69 | 22.72 | 22.95 | 21,909 | -0.10(-0.45%) |
Aug 07, 2017 | 23.24 | 23.43 | 22.99 | 23.05 | 19,416 | -0.24(-1.04%) |
Aug 04, 2017 | 23.40 | 23.01 | 23.29 | 19,673 | +0.28(+1.22%) | |
Aug 03, 2017 | 23.60 | 23.68 | 22.92 | 23.01 | 20,816 | -0.63(-2.68%) |
Aug 02, 2017 | 23.70 | 23.93 | 23.48 | 23.65 | 13,236 | -0.02(-0.08%) |