Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.36 | 23.63 | 23.32 | 23.63 | 8,040 | +0.23(+0.97%) |
Jul 30, 2018 | 23.54 | 23.68 | 23.41 | 23.41 | 11,563 | -0.14(-0.58%) |
Jul 27, 2018 | 23.72 | 23.77 | 23.36 | 23.54 | 7,192 | -0.23(-0.95%) |
Jul 26, 2018 | 23.72 | 23.81 | 23.59 | 23.77 | 19,997 | +0.05(+0.19%) |
Jul 25, 2018 | 23.00 | 23.77 | 23.00 | 23.72 | 13,185 | +0.68(+2.94%) |
Jul 24, 2018 | 23.27 | 23.36 | 23.05 | 23.05 | 7,069 | -0.09(-0.39%) |
Jul 23, 2018 | 23.09 | 23.18 | 22.95 | 23.14 | 20,490 | -0.09(-0.39%) |
Jul 20, 2018 | 23.36 | 23.41 | 23.18 | 23.23 | 4,816 | +0.00(+0.00%) |
Jul 19, 2018 | 23.27 | 23.32 | 23.18 | 23.23 | 4,405 | -0.14(-0.58%) |
Jul 18, 2018 | 23.23 | 23.41 | 23.23 | 23.36 | 6,786 | +0.00(+0.00%) |
Jul 17, 2018 | 23.18 | 23.45 | 23.16 | 23.36 | 11,059 | +0.05(+0.19%) |
Jul 16, 2018 | 23.41 | 23.59 | 23.32 | 23.32 | 38,196 | -0.14(-0.58%) |
Jul 13, 2018 | 23.50 | 23.59 | 23.41 | 23.45 | 5,352 | -0.05(-0.19%) |
Jul 12, 2018 | 23.50 | 23.77 | 23.50 | 23.50 | 8,698 | +0.14(+0.58%) |
Jul 11, 2018 | 23.27 | 23.68 | 23.27 | 23.36 | 5,738 | -0.09(-0.39%) |
Jul 10, 2018 | 23.41 | 23.63 | 23.41 | 23.45 | 4,712 | +0.00(+0.00%) |
Jul 09, 2018 | 23.50 | 23.63 | 23.45 | 23.45 | 8,042 | +0.00(+0.00%) |
Jul 06, 2018 | 23.36 | 23.57 | 23.36 | 23.45 | 7,638 | +0.05(+0.19%) |
Jul 05, 2018 | 23.14 | 23.50 | 23.05 | 23.41 | 23,564 | +0.09(+0.39%) |
Jul 03, 2018 | 23.32 | 23.32 | 23.32 | 0 | -0.05(-0.19%) | |
Jul 02, 2018 | 22.95 | 23.45 | 22.91 | 23.36 | 27,710 | +0.18(+0.78%) |
Jun 29, 2018 | 23.00 | 23.27 | 23.00 | 23.18 | 22,178 | +0.18(+0.79%) |
Jun 28, 2018 | 22.91 | 23.27 | 22.91 | 23.00 | 11,084 | -0.10(-0.44%) |
Jun 27, 2018 | 23.01 | 23.24 | 23.01 | 23.10 | 7,108 | +0.13(+0.59%) |
Jun 26, 2018 | 22.79 | 22.99 | 22.79 | 22.97 | 5,188 | +0.27(+1.19%) |
Jun 25, 2018 | 22.83 | 22.92 | 22.56 | 22.70 | 12,646 | -0.22(-0.98%) |
Jun 22, 2018 | 22.92 | 22.97 | 22.70 | 22.92 | 17,666 | +0.18(+0.79%) |
Jun 21, 2018 | 23.06 | 23.06 | 22.74 | 22.74 | 6,479 | -0.40(-1.75%) |
Jun 20, 2018 | 23.15 | 23.24 | 23.10 | 23.15 | 3,037 | +0.04(+0.19%) |
Jun 19, 2018 | 23.10 | 23.24 | 22.74 | 23.10 | 6,734 | -0.18(-0.77%) |
Jun 18, 2018 | 22.97 | 23.37 | 22.97 | 23.28 | 58,319 | +0.13(+0.58%) |
Jun 15, 2018 | 23.42 | 23.15 | 23.15 | 7,305 | -0.27(-1.15%) | |
Jun 14, 2018 | 23.37 | 23.46 | 23.28 | 23.42 | 10,867 | +0.09(+0.39%) |
Jun 13, 2018 | 23.33 | 23.47 | 23.19 | 23.33 | 10,880 | +0.00(+0.00%) |
Jun 12, 2018 | 23.15 | 23.37 | 23.15 | 23.33 | 6,215 | +0.22(+0.97%) |
Jun 11, 2018 | 23.10 | 23.24 | 22.97 | 23.10 | 5,290 | -0.09(-0.39%) |
Jun 08, 2018 | 22.97 | 23.19 | 22.92 | 23.19 | 5,748 | +0.09(+0.39%) |
Jun 07, 2018 | 22.97 | 23.19 | 22.97 | 23.10 | 8,459 | +0.09(+0.39%) |
Jun 06, 2018 | 23.15 | 22.88 | 23.01 | 11,832 | +0.13(+0.59%) | |
Jun 05, 2018 | 22.79 | 22.92 | 22.70 | 22.88 | 9,658 | +0.04(+0.20%) |
Jun 04, 2018 | 22.70 | 23.06 | 22.70 | 22.83 | 46,645 | +0.04(+0.20%) |
Jun 01, 2018 | 22.65 | 22.88 | 22.61 | 22.79 | 11,583 | +0.13(+0.60%) |
May 31, 2018 | 22.83 | 22.83 | 22.61 | 22.65 | 23,874 | -0.36(-1.56%) |
May 30, 2018 | 22.61 | 23.10 | 22.47 | 23.01 | 18,358 | +0.63(+2.81%) |
May 29, 2018 | 22.43 | 22.52 | 22.25 | 22.38 | 15,032 | -0.31(-1.39%) |
May 25, 2018 | 22.70 | 22.70 | 22.70 | 0 | -0.22(-0.98%) | |
May 24, 2018 | 22.88 | 22.92 | 22.65 | 22.92 | 6,969 | +0.00(+0.00%) |
May 23, 2018 | 22.74 | 22.97 | 22.70 | 22.92 | 33,392 | +0.09(+0.39%) |
May 22, 2018 | 22.65 | 23.01 | 22.65 | 22.83 | 16,416 | +0.22(+0.99%) |
May 21, 2018 | 22.74 | 23.15 | 22.47 | 22.61 | 82,856 | -0.27(-1.18%) |
May 18, 2018 | 23.01 | 23.06 | 22.61 | 22.88 | 6,141 | -0.18(-0.78%) |
May 17, 2018 | 23.19 | 23.24 | 23.06 | 23.06 | 3,702 | -0.18(-0.77%) |
May 16, 2018 | 23.10 | 23.37 | 23.10 | 23.24 | 8,081 | +0.22(+0.98%) |
May 15, 2018 | 22.97 | 23.10 | 22.79 | 23.01 | 9,985 | -0.18(-0.78%) |
May 14, 2018 | 23.28 | 23.28 | 23.10 | 23.19 | 13,964 | -0.04(-0.19%) |
May 11, 2018 | 23.37 | 23.64 | 23.10 | 23.24 | 16,195 | -0.31(-1.34%) |
May 10, 2018 | 23.24 | 23.55 | 23.06 | 23.55 | 22,119 | +0.58(+2.54%) |
May 09, 2018 | 22.79 | 23.06 | 22.79 | 22.97 | 16,342 | +0.40(+1.79%) |
May 08, 2018 | 22.74 | 22.74 | 22.56 | 22.56 | 4,012 | -0.22(-0.99%) |
May 07, 2018 | 22.74 | 23.15 | 22.74 | 22.79 | 35,844 | -0.04(-0.20%) |
May 04, 2018 | 22.34 | 22.88 | 22.29 | 22.83 | 7,110 | +0.49(+2.21%) |
May 03, 2018 | 22.61 | 22.74 | 22.34 | 22.34 | 3,696 | -0.31(-1.39%) |
May 02, 2018 | 22.92 | 22.97 | 22.56 | 22.65 | 8,010 | -0.13(-0.59%) |
May 01, 2018 | 22.74 | 22.97 | 22.65 | 22.79 | 10,200 | -0.04(-0.20%) |
Apr 30, 2018 | 22.79 | 23.15 | 22.79 | 22.83 | 10,433 | +0.00(+0.00%) |
Apr 27, 2018 | 23.10 | 23.37 | 22.79 | 22.83 | 17,424 | -0.18(-0.78%) |
Apr 26, 2018 | 22.25 | 23.96 | 22.25 | 23.01 | 57,633 | +0.85(+3.85%) |
Apr 25, 2018 | 22.29 | 22.29 | 22.02 | 22.16 | 9,292 | -0.09(-0.40%) |
Apr 24, 2018 | 22.34 | 22.52 | 22.25 | 22.25 | 12,702 | -0.09(-0.40%) |
Apr 23, 2018 | 22.43 | 22.56 | 22.20 | 22.34 | 37,345 | -0.13(-0.60%) |
Apr 20, 2018 | 22.52 | 22.65 | 22.43 | 22.47 | 6,640 | -0.09(-0.40%) |
Apr 19, 2018 | 22.75 | 22.75 | 22.47 | 22.56 | 9,166 | -0.04(-0.20%) |
Apr 18, 2018 | 22.56 | 22.79 | 22.52 | 22.61 | 14,169 | +0.00(+0.00%) |
Apr 17, 2018 | 22.47 | 22.67 | 22.38 | 22.61 | 14,857 | +0.13(+0.60%) |
Apr 16, 2018 | 22.34 | 22.61 | 22.29 | 22.47 | 22,389 | +0.05(+0.20%) |
Apr 13, 2018 | 22.47 | 22.47 | 22.27 | 22.43 | 14,357 | -0.05(-0.20%) |
Apr 12, 2018 | 22.43 | 22.56 | 22.38 | 22.47 | 9,420 | +0.05(+0.20%) |
Apr 11, 2018 | 22.38 | 22.43 | 22.34 | 22.43 | 10,796 | -0.09(-0.40%) |
Apr 10, 2018 | 22.47 | 22.56 | 22.38 | 22.52 | 18,066 | +0.27(+1.21%) |
Apr 09, 2018 | 22.02 | 22.52 | 21.98 | 22.25 | 41,507 | +0.27(+1.23%) |
Apr 06, 2018 | 21.98 | 22.16 | 21.93 | 21.98 | 17,202 | -0.13(-0.61%) |
Apr 05, 2018 | 22.07 | 22.18 | 22.02 | 22.11 | 22,456 | -0.04(-0.20%) |
Apr 04, 2018 | 22.02 | 22.16 | 21.84 | 22.16 | 44,321 | -0.05(-0.20%) |
Apr 03, 2018 | 22.02 | 22.29 | 22.02 | 22.20 | 13,059 | +0.18(+0.82%) |
Apr 02, 2018 | 22.16 | 22.16 | 21.89 | 22.02 | 39,071 | -0.13(-0.61%) |
Mar 29, 2018 | 22.16 | 22.16 | 22.16 | 0 | +0.36(+1.65%) | |
Mar 28, 2018 | 21.62 | 22.11 | 21.62 | 21.80 | 19,109 | +0.17(+0.78%) |
Mar 27, 2018 | 21.94 | 21.94 | 21.50 | 21.63 | 31,772 | -0.13(-0.62%) |
Mar 26, 2018 | 22.08 | 22.08 | 21.50 | 21.76 | 41,784 | -0.22(-1.02%) |
Mar 23, 2018 | 22.52 | 22.66 | 21.99 | 21.99 | 201,800 | -0.40(-1.80%) |
Mar 22, 2018 | 22.70 | 22.84 | 22.39 | 22.39 | 195,128 | -0.54(-2.34%) |
Mar 21, 2018 | 22.61 | 23.06 | 22.61 | 22.93 | 260,093 | +0.40(+1.79%) |
Mar 20, 2018 | 22.70 | 22.70 | 22.52 | 22.52 | 369,570 | -0.22(-0.98%) |
Mar 19, 2018 | 22.70 | 23.37 | 22.66 | 22.75 | 46,104 | -0.09(-0.39%) |
Mar 16, 2018 | 22.57 | 22.93 | 22.57 | 22.84 | 10,209 | +0.13(+0.59%) |
Mar 15, 2018 | 22.88 | 22.93 | 22.61 | 22.70 | 7,412 | -0.13(-0.59%) |
Mar 14, 2018 | 22.88 | 22.93 | 22.79 | 22.84 | 6,295 | +0.04(+0.20%) |
Mar 13, 2018 | 23.10 | 23.10 | 22.70 | 22.79 | 25,602 | -0.36(-1.54%) |
Mar 12, 2018 | 22.88 | 23.24 | 22.88 | 23.15 | 42,745 | +0.13(+0.58%) |
Mar 09, 2018 | 22.84 | 23.02 | 22.79 | 23.02 | 16,861 | +0.31(+1.38%) |
Mar 08, 2018 | 22.57 | 22.88 | 22.48 | 22.70 | 15,878 | +0.22(+0.99%) |
Mar 07, 2018 | 22.57 | 22.48 | 10,532 | -0.09(-0.40%) | ||
Mar 06, 2018 | 22.39 | 22.61 | 22.39 | 22.57 | 14,016 | +0.18(+0.80%) |
Mar 05, 2018 | 22.34 | 22.39 | 22.12 | 22.39 | 21,992 | +0.00(+0.00%) |
Mar 02, 2018 | 22.12 | 22.48 | 22.12 | 22.39 | 26,478 | +0.04(+0.20%) |
Mar 01, 2018 | 22.48 | 22.48 | 22.21 | 22.34 | 11,750 | -0.13(-0.60%) |
Feb 28, 2018 | 22.61 | 22.79 | 22.48 | 22.48 | 15,196 | -0.09(-0.40%) |
Feb 27, 2018 | 22.70 | 22.75 | 22.48 | 22.57 | 21,094 | -0.13(-0.59%) |
Feb 26, 2018 | 22.48 | 22.88 | 22.48 | 22.70 | 58,512 | +0.09(+0.40%) |
Feb 23, 2018 | 22.93 | 22.93 | 22.12 | 22.61 | 67,272 | -0.31(-1.36%) |
Feb 22, 2018 | 23.55 | 23.69 | 22.84 | 22.93 | 98,881 | -2.86(-11.09%) |
Feb 21, 2018 | 25.47 | 26.01 | 25.47 | 25.79 | 22,197 | +0.22(+0.87%) |
Feb 20, 2018 | 25.38 | 25.65 | 25.20 | 25.56 | 15,336 | +0.22(+0.88%) |
Feb 16, 2018 | 25.34 | 25.34 | 25.34 | 0 | -0.04(-0.18%) | |
Feb 15, 2018 | 24.85 | 25.52 | 24.80 | 25.38 | 26,163 | +0.27(+1.07%) |
Feb 14, 2018 | 24.58 | 25.25 | 24.58 | 25.12 | 30,251 | +0.18(+0.72%) |
Feb 13, 2018 | 24.62 | 24.94 | 24.62 | 24.94 | 16,930 | +0.04(+0.18%) |
Feb 12, 2018 | 24.80 | 24.94 | 24.51 | 24.89 | 34,200 | +0.13(+0.54%) |
Feb 09, 2018 | 24.94 | 24.94 | 24.58 | 24.76 | 21,907 | +0.04(+0.18%) |
Feb 08, 2018 | 24.89 | 24.98 | 24.71 | 24.71 | 22,367 | -0.22(-0.90%) |
Feb 07, 2018 | 24.94 | 25.12 | 24.94 | 24.94 | 17,479 | -0.04(-0.18%) |
Feb 06, 2018 | 24.40 | 25.12 | 24.40 | 24.98 | 56,312 | -0.04(-0.18%) |
Feb 05, 2018 | 25.07 | 25.34 | 25.03 | 25.03 | 14,211 | -0.31(-1.23%) |
Feb 02, 2018 | 25.92 | 25.92 | 25.34 | 25.34 | 15,250 | -0.76(-2.91%) |
Feb 01, 2018 | 25.83 | 26.14 | 25.83 | 26.10 | 18,460 | +0.13(+0.52%) |
Jan 31, 2018 | 25.79 | 26.14 | 25.79 | 25.96 | 27,286 | +0.18(+0.69%) |
Jan 30, 2018 | 25.34 | 25.83 | 25.34 | 25.79 | 13,026 | +0.40(+1.58%) |
Jan 29, 2018 | 25.29 | 25.83 | 25.29 | 25.38 | 44,931 | +0.04(+0.18%) |
Jan 26, 2018 | 25.43 | 25.57 | 25.34 | 25.34 | 15,658 | -0.04(-0.18%) |
Jan 25, 2018 | 25.56 | 25.83 | 25.38 | 25.38 | 16,074 | -0.18(-0.70%) |
Jan 24, 2018 | 25.92 | 25.92 | 25.56 | 25.56 | 18,446 | -0.27(-1.04%) |
Jan 23, 2018 | 25.56 | 25.92 | 25.56 | 25.83 | 16,064 | +0.00(+0.00%) |
Jan 22, 2018 | 25.43 | 25.83 | 25.43 | 25.83 | 20,919 | +0.22(+0.87%) |
Jan 19, 2018 | 25.20 | 25.70 | 25.20 | 25.61 | 13,167 | +0.22(+0.88%) |
Jan 18, 2018 | 25.38 | 25.38 | 25.25 | 25.38 | 9,255 | -0.04(-0.18%) |
Jan 17, 2018 | 25.52 | 25.60 | 25.34 | 25.43 | 20,307 | -0.18(-0.70%) |
Jan 16, 2018 | 25.38 | 25.74 | 25.38 | 25.61 | 35,612 | +0.36(+1.42%) |
Jan 12, 2018 | 25.25 | 25.25 | 25.25 | 0 | +0.18(+0.71%) | |
Jan 11, 2018 | 25.07 | 25.12 | 24.94 | 25.07 | 18,681 | -0.04(-0.18%) |
Jan 10, 2018 | 25.03 | 25.12 | 13,581 | -0.45(-1.75%) | ||
Jan 09, 2018 | 25.20 | 25.70 | 25.12 | 25.56 | 52,561 | +0.36(+1.42%) |
Jan 08, 2018 | 25.16 | 25.34 | 25.16 | 25.20 | 31,044 | -0.04(-0.18%) |
Jan 05, 2018 | 25.25 | 25.38 | 25.16 | 25.25 | 28,398 | +0.18(+0.71%) |
Jan 04, 2018 | 24.98 | 25.16 | 24.98 | 25.07 | 5,117 | +0.04(+0.18%) |
Jan 03, 2018 | 24.98 | 25.38 | 24.98 | 25.03 | 14,306 | -0.09(-0.36%) |
Jan 02, 2018 | 24.85 | 25.16 | 24.85 | 25.12 | 31,689 | +0.13(+0.54%) |
Dec 29, 2017 | 24.98 | 24.98 | 24.98 | 0 | +0.04(+0.18%) | |
Dec 28, 2017 | 24.89 | 25.03 | 24.85 | 24.94 | 11,861 | +0.11(+0.45%) |
Dec 27, 2017 | 24.56 | 24.78 | 24.56 | 24.82 | 7,679 | +0.22(+0.90%) |
Dec 26, 2017 | 24.34 | 24.60 | 24.34 | 24.60 | 4,632 | +0.09(+0.36%) |
Dec 22, 2017 | 24.56 | 24.56 | 24.42 | 24.51 | 2,987 | -0.04(-0.18%) |
Dec 21, 2017 | 24.47 | 24.74 | 24.47 | 24.56 | 11,127 | +0.18(+0.73%) |
Dec 20, 2017 | 24.51 | 24.51 | 24.25 | 24.38 | 10,123 | -0.04(-0.18%) |
Dec 19, 2017 | 24.25 | 24.47 | 24.20 | 24.42 | 6,493 | +0.00(+0.00%) |
Dec 18, 2017 | 24.38 | 24.51 | 24.25 | 24.42 | 50,553 | +0.22(+0.92%) |
Dec 15, 2017 | 24.60 | 24.60 | 24.16 | 24.20 | 39,960 | -0.31(-1.27%) |
Dec 14, 2017 | 24.25 | 24.56 | 24.25 | 24.51 | 48,184 | +0.18(+0.73%) |
Dec 13, 2017 | 24.20 | 24.42 | 24.20 | 24.34 | 8,493 | +0.18(+0.74%) |
Dec 12, 2017 | 24.07 | 24.34 | 24.07 | 24.16 | 17,360 | +0.04(+0.18%) |
Dec 11, 2017 | 23.80 | 24.16 | 23.76 | 24.11 | 20,280 | +0.31(+1.31%) |
Dec 08, 2017 | 23.62 | 23.94 | 23.58 | 23.80 | 27,262 | +0.09(+0.38%) |
Dec 07, 2017 | 23.67 | 23.80 | 23.53 | 23.71 | 12,879 | -0.09(-0.37%) |
Dec 06, 2017 | 23.98 | 24.11 | 23.80 | 23.80 | 9,216 | -0.22(-0.93%) |
Dec 05, 2017 | 23.94 | 24.16 | 23.94 | 24.02 | 9,231 | +0.00(+0.00%) |
Dec 04, 2017 | 24.07 | 24.07 | 24.02 | 24.02 | 14,594 | -0.18(-0.74%) |
Dec 01, 2017 | 24.29 | 24.29 | 24.16 | 24.20 | 12,589 | +0.09(+0.37%) |
Nov 30, 2017 | 23.89 | 24.16 | 23.89 | 24.11 | 26,991 | +0.18(+0.74%) |
Nov 29, 2017 | 24.07 | 24.20 | 23.80 | 23.94 | 28,205 | -0.04(-0.19%) |
Nov 28, 2017 | 24.47 | 24.60 | 23.98 | 23.98 | 24,851 | -0.67(-2.71%) |
Nov 27, 2017 | 24.65 | 24.69 | 24.38 | 24.65 | 39,916 | +0.00(+0.00%) |
Nov 24, 2017 | 24.74 | 24.74 | 24.51 | 24.65 | 9,693 | -0.13(-0.54%) |
Nov 22, 2017 | 24.65 | 24.87 | 24.51 | 24.78 | 60,991 | +0.13(+0.54%) |
Nov 21, 2017 | 25.31 | 25.31 | 24.60 | 24.65 | 59,344 | +0.00(+0.00%) |
Nov 20, 2017 | 24.56 | 24.82 | 24.56 | 24.65 | 34,324 | +0.09(+0.36%) |
Nov 17, 2017 | 24.47 | 24.74 | 24.38 | 24.56 | 21,246 | -0.09(-0.36%) |
Nov 16, 2017 | 24.69 | 24.96 | 24.65 | 24.65 | 41,613 | -0.04(-0.18%) |
Nov 15, 2017 | 24.87 | 24.87 | 24.51 | 24.69 | 56,120 | -0.40(-1.60%) |
Nov 14, 2017 | 24.96 | 25.14 | 24.91 | 25.09 | 7,046 | -0.04(-0.18%) |
Nov 13, 2017 | 25.18 | 25.40 | 25.00 | 25.14 | 7,821 | -0.31(-1.22%) |
Nov 10, 2017 | 24.69 | 25.45 | 24.62 | 25.45 | 19,674 | +0.49(+1.96%) |
Nov 09, 2017 | 23.89 | 25.09 | 23.85 | 24.96 | 38,766 | -0.09(-0.36%) |
Nov 08, 2017 | 24.65 | 25.23 | 24.65 | 25.05 | 26,866 | +0.31(+1.26%) |
Nov 07, 2017 | 25.14 | 25.14 | 24.67 | 24.74 | 23,643 | -0.49(-1.94%) |
Nov 06, 2017 | 25.36 | 25.49 | 24.96 | 25.23 | 75,981 | -0.31(-1.22%) |
Nov 03, 2017 | 25.58 | 25.67 | 25.40 | 25.54 | 11,151 | +0.00(+0.00%) |
Nov 02, 2017 | 25.27 | 25.58 | 25.27 | 25.54 | 7,979 | +0.22(+0.88%) |
Nov 01, 2017 | 25.54 | 25.54 | 25.05 | 25.31 | 9,941 | -0.13(-0.52%) |
Oct 31, 2017 | 25.49 | 25.49 | 25.31 | 25.45 | 15,685 | -0.18(-0.69%) |
Oct 30, 2017 | 25.40 | 25.67 | 25.36 | 25.63 | 16,225 | -0.04(-0.17%) |
Oct 27, 2017 | 25.45 | 25.71 | 25.23 | 25.67 | 15,353 | +0.18(+0.70%) |
Oct 26, 2017 | 25.14 | 25.58 | 25.05 | 25.49 | 16,658 | +0.49(+1.96%) |
Oct 25, 2017 | 25.40 | 25.54 | 24.82 | 25.00 | 35,701 | -0.58(-2.26%) |
Oct 24, 2017 | 25.23 | 25.67 | 25.23 | 25.58 | 22,280 | +0.49(+1.95%) |
Oct 23, 2017 | 25.31 | 25.31 | 25.09 | 25.09 | 41,887 | -0.31(-1.23%) |
Oct 20, 2017 | 25.36 | 25.45 | 25.23 | 25.40 | 8,971 | +0.00(+0.00%) |
Oct 19, 2017 | 25.40 | 25.53 | 25.36 | 25.40 | 22,929 | -0.18(-0.70%) |
Oct 18, 2017 | 25.40 | 25.58 | 25.40 | 25.58 | 12,933 | +0.22(+0.88%) |
Oct 17, 2017 | 25.23 | 25.45 | 25.09 | 25.36 | 14,470 | +0.13(+0.53%) |
Oct 16, 2017 | 25.27 | 25.36 | 25.18 | 25.23 | 16,398 | -0.11(-0.44%) |
Oct 13, 2017 | 25.18 | 25.36 | 25.06 | 25.34 | 15,320 | +0.11(+0.44%) |
Oct 12, 2017 | 25.09 | 25.36 | 25.09 | 25.23 | 18,657 | -0.09(-0.35%) |
Oct 11, 2017 | 25.05 | 25.31 | 25.05 | 25.31 | 25,547 | +0.13(+0.53%) |
Oct 10, 2017 | 25.05 | 25.18 | 24.87 | 25.18 | 48,247 | +0.40(+1.62%) |
Oct 09, 2017 | 24.91 | 25.09 | 24.74 | 24.78 | 5,015 | -0.27(-1.07%) |
Oct 06, 2017 | 24.91 | 25.27 | 24.91 | 25.05 | 13,942 | +0.04(+0.18%) |
Oct 05, 2017 | 25.18 | 25.36 | 24.78 | 25.00 | 11,909 | -0.18(-0.71%) |
Oct 04, 2017 | 25.00 | 25.27 | 24.78 | 25.18 | 16,825 | +0.18(+0.71%) |
Oct 03, 2017 | 24.60 | 25.05 | 24.60 | 25.00 | 19,854 | +0.36(+1.44%) |
Oct 02, 2017 | 24.65 | 24.78 | 24.60 | 24.65 | 20,425 | -0.04(-0.18%) |
Sep 29, 2017 | 24.69 | 24.86 | 24.56 | 24.69 | 29,217 | -0.04(-0.18%) |
Sep 28, 2017 | 24.29 | 24.82 | 24.29 | 24.74 | 20,454 | +0.11(+0.45%) |
Sep 27, 2017 | 24.89 | 25.29 | 24.45 | 24.62 | 43,293 | -0.27(-1.07%) |
Sep 26, 2017 | 24.89 | 24.98 | 24.71 | 24.89 | 11,614 | -0.04(-0.18%) |
Sep 25, 2017 | 24.80 | 25.02 | 24.71 | 24.93 | 54,047 | +0.09(+0.36%) |
Sep 22, 2017 | 24.80 | 24.95 | 24.63 | 24.85 | 12,991 | +0.00(+0.00%) |
Sep 21, 2017 | 24.85 | 24.93 | 24.76 | 24.85 | 15,311 | -0.02(-0.09%) |
Sep 20, 2017 | 24.93 | 25.16 | 24.80 | 24.87 | 14,547 | -0.20(-0.80%) |
Sep 19, 2017 | 24.76 | 25.07 | 24.76 | 25.07 | 17,315 | +0.31(+1.25%) |
Sep 18, 2017 | 24.80 | 25.02 | 24.71 | 24.76 | 47,114 | -0.04(-0.18%) |
Sep 15, 2017 | 24.85 | 24.91 | 24.67 | 24.80 | 20,634 | -0.18(-0.71%) |
Sep 14, 2017 | 24.76 | 24.98 | 24.67 | 24.98 | 11,935 | +0.04(+0.18%) |
Sep 13, 2017 | 24.89 | 24.98 | 24.85 | 24.93 | 15,387 | -0.09(-0.35%) |
Sep 12, 2017 | 25.11 | 25.24 | 24.85 | 25.02 | 14,967 | -0.09(-0.35%) |
Sep 11, 2017 | 25.02 | 25.29 | 24.93 | 25.11 | 32,934 | +0.04(+0.18%) |
Sep 08, 2017 | 25.20 | 25.20 | 24.76 | 25.07 | 19,775 | -0.09(-0.35%) |
Sep 07, 2017 | 25.16 | 25.24 | 24.85 | 25.16 | 23,012 | +0.09(+0.35%) |
Sep 06, 2017 | 24.80 | 25.29 | 24.76 | 25.07 | 36,365 | +0.35(+1.43%) |
Sep 05, 2017 | 24.67 | 24.89 | 24.49 | 24.71 | 30,628 | -0.09(-0.36%) |
Sep 01, 2017 | 24.71 | 24.89 | 24.67 | 24.80 | 25,175 | +0.18(+0.72%) |
Aug 31, 2017 | 24.00 | 24.62 | 24.00 | 24.62 | 33,425 | +0.66(+2.77%) |
Aug 30, 2017 | 23.92 | 24.07 | 23.83 | 23.96 | 25,432 | +0.00(+0.00%) |
Aug 29, 2017 | 23.74 | 24.00 | 23.74 | 23.96 | 19,334 | +0.04(+0.19%) |
Aug 28, 2017 | 24.00 | 24.12 | 23.87 | 23.92 | 19,708 | +0.00(+0.00%) |
Aug 25, 2017 | 23.65 | 24.09 | 23.61 | 23.92 | 26,479 | +0.31(+1.31%) |
Aug 24, 2017 | 23.56 | 23.69 | 23.48 | 23.61 | 33,531 | +0.09(+0.38%) |
Aug 23, 2017 | 23.43 | 23.69 | 23.43 | 23.52 | 53,547 | -0.04(-0.19%) |
Aug 22, 2017 | 23.52 | 23.65 | 23.52 | 23.56 | 20,319 | +0.04(+0.19%) |
Aug 21, 2017 | 23.30 | 23.56 | 23.21 | 23.52 | 27,675 | +0.04(+0.19%) |
Aug 18, 2017 | 23.47 | 23.61 | 23.34 | 23.47 | 20,480 | +0.13(+0.57%) |
Aug 17, 2017 | 23.65 | 23.74 | 23.34 | 23.34 | 19,407 | -0.40(-1.68%) |
Aug 16, 2017 | 23.47 | 23.78 | 23.43 | 23.74 | 59,715 | +0.22(+0.92%) |
Aug 15, 2017 | 23.69 | 23.69 | 23.43 | 23.52 | 28,712 | -0.13(-0.54%) |
Aug 14, 2017 | 23.92 | 24.04 | 23.52 | 23.65 | 71,709 | +0.04(+0.19%) |
Aug 11, 2017 | 23.61 | 23.87 | 23.47 | 23.61 | 49,614 | +0.18(+0.76%) |
Aug 10, 2017 | 24.05 | 24.05 | 23.43 | 23.43 | 36,545 | -0.58(-2.40%) |
Aug 09, 2017 | 22.23 | 24.40 | 22.23 | 24.00 | 66,473 | +2.04(+9.27%) |
Aug 08, 2017 | 21.70 | 22.01 | 21.61 | 21.97 | 17,499 | +0.18(+0.81%) |
Aug 07, 2017 | 21.88 | 21.70 | 21.79 | 2,787 | -0.09(-0.40%) | |
Aug 04, 2017 | 21.97 | 22.01 | 21.70 | 21.88 | 8,033 | -0.09(-0.40%) |
Aug 03, 2017 | 22.23 | 22.45 | 21.88 | 21.97 | 13,759 | -0.44(-1.98%) |
Aug 02, 2017 | 22.19 | 22.48 | 22.06 | 22.41 | 16,913 | +0.04(+0.20%) |