Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.90 | 25.62 | 24.68 | 25.43 | 1,336,955 | +0.71(+2.87%) |
Jul 30, 2018 | 24.28 | 25.05 | 24.10 | 24.72 | 1,324,290 | +0.41(+1.69%) |
Jul 27, 2018 | 24.81 | 24.93 | 24.15 | 24.31 | 1,355,300 | -0.57(-2.29%) |
Jul 26, 2018 | 24.85 | 25.22 | 24.63 | 24.88 | 1,051,556 | +0.05(+0.20%) |
Jul 25, 2018 | 24.54 | 25.10 | 24.36 | 24.83 | 1,606,397 | +0.34(+1.39%) |
Jul 24, 2018 | 25.70 | 24.40 | 24.49 | 1,500,395 | -0.58(-2.31%) | |
Jul 23, 2018 | 25.27 | 24.99 | 25.07 | 1,183,205 | +0.08(+0.32%) | |
Jul 20, 2018 | 25.04 | 25.21 | 24.83 | 24.99 | 800,929 | -0.06(-0.24%) |
Jul 19, 2018 | 24.98 | 25.22 | 24.59 | 25.05 | 883,265 | +0.04(+0.16%) |
Jul 18, 2018 | 25.58 | 25.58 | 24.95 | 25.01 | 1,182,955 | -0.56(-2.19%) |
Jul 17, 2018 | 25.42 | 25.98 | 25.07 | 25.57 | 989,852 | +0.08(+0.31%) |
Jul 16, 2018 | 25.44 | 25.65 | 25.12 | 25.49 | 1,076,870 | +0.01(+0.04%) |
Jul 13, 2018 | 26.11 | 26.11 | 25.40 | 25.48 | 669,509 | -0.62(-2.38%) |
Jul 12, 2018 | 25.77 | 26.20 | 25.52 | 26.10 | 651,920 | +0.43(+1.68%) |
Jul 11, 2018 | 25.59 | 25.90 | 25.42 | 25.67 | 1,154,947 | +0.06(+0.23%) |
Jul 10, 2018 | 25.21 | 25.78 | 25.21 | 25.61 | 1,179,350 | -0.34(-1.31%) |
Jul 09, 2018 | 26.49 | 26.49 | 25.85 | 25.95 | 1,351,892 | -0.45(-1.70%) |
Jul 06, 2018 | 26.19 | 26.51 | 25.96 | 26.40 | 577,428 | +0.21(+0.80%) |
Jul 05, 2018 | 25.87 | 26.25 | 25.49 | 26.19 | 791,303 | +0.49(+1.91%) |
Jul 03, 2018 | 25.70 | 25.70 | 25.70 | 0 | -0.15(-0.58%) | |
Jul 02, 2018 | 25.98 | 26.14 | 25.64 | 25.85 | 870,683 | -0.11(-0.42%) |
Jun 29, 2018 | 25.95 | 26.12 | 25.56 | 25.96 | 782,317 | +0.10(+0.39%) |
Jun 28, 2018 | 25.31 | 25.88 | 24.93 | 25.86 | 874,781 | +0.54(+2.13%) |
Jun 27, 2018 | 26.11 | 26.13 | 25.13 | 25.32 | 922,975 | -0.78(-2.99%) |
Jun 26, 2018 | 26.10 | 26.65 | 25.86 | 26.10 | 731,788 | -0.03(-0.11%) |
Jun 25, 2018 | 26.50 | 26.62 | 25.81 | 26.13 | 900,527 | -0.56(-2.10%) |
Jun 22, 2018 | 27.13 | 27.30 | 26.55 | 26.69 | 2,473,640 | -0.42(-1.55%) |
Jun 21, 2018 | 27.20 | 27.20 | 26.12 | 27.11 | 6,630,328 | -0.13(-0.48%) |
Jun 20, 2018 | 26.27 | 27.32 | 26.23 | 27.24 | 1,371,493 | +1.08(+4.13%) |
Jun 19, 2018 | 25.69 | 26.17 | 25.30 | 26.16 | 1,042,437 | +0.33(+1.28%) |
Jun 18, 2018 | 25.83 | 25.91 | 25.43 | 25.83 | 852,032 | +0.01(+0.04%) |
Jun 15, 2018 | 26.10 | 25.58 | 25.82 | 1,046,100 | -0.28(-1.07%) | |
Jun 14, 2018 | 25.94 | 26.46 | 25.84 | 26.10 | 1,526,577 | +0.32(+1.24%) |
Jun 13, 2018 | 25.75 | 26.43 | 25.30 | 25.78 | 3,262,903 | +1.10(+4.46%) |
Jun 12, 2018 | 24.95 | 25.15 | 24.60 | 24.68 | 772,230 | -0.29(-1.16%) |
Jun 11, 2018 | 24.62 | 25.40 | 24.50 | 24.97 | 2,972,564 | +0.40(+1.63%) |
Jun 08, 2018 | 24.52 | 24.73 | 24.18 | 24.57 | 847,154 | +0.06(+0.24%) |
Jun 07, 2018 | 24.89 | 24.89 | 24.00 | 24.51 | 776,829 | -0.42(-1.68%) |
Jun 06, 2018 | 24.63 | 24.93 | 525,336 | -0.05(-0.20%) | ||
Jun 05, 2018 | 24.64 | 25.04 | 24.63 | 24.98 | 679,837 | +0.30(+1.22%) |
Jun 04, 2018 | 25.02 | 25.29 | 24.43 | 24.68 | 1,303,073 | -0.21(-0.84%) |
Jun 01, 2018 | 25.01 | 25.03 | 24.81 | 24.89 | 686,265 | -0.07(-0.28%) |
May 31, 2018 | 25.20 | 25.29 | 24.80 | 24.96 | 580,077 | -0.24(-0.95%) |
May 30, 2018 | 25.00 | 25.31 | 24.72 | 25.20 | 1,218,626 | +0.23(+0.92%) |
May 29, 2018 | 24.73 | 24.99 | 24.46 | 24.97 | 840,334 | +0.15(+0.60%) |
May 25, 2018 | 24.82 | 24.82 | 24.82 | 0 | -0.01(-0.04%) | |
May 24, 2018 | 24.67 | 25.03 | 24.55 | 24.83 | 1,521,208 | +0.09(+0.36%) |
May 23, 2018 | 24.49 | 24.76 | 23.02 | 24.74 | 529,802 | +0.21(+0.86%) |
May 22, 2018 | 24.85 | 24.96 | 24.42 | 24.53 | 544,145 | -0.37(-1.49%) |
May 21, 2018 | 24.91 | 24.99 | 22.55 | 24.90 | 1,007,507 | +0.10(+0.40%) |
May 18, 2018 | 24.48 | 24.89 | 24.19 | 24.80 | 860,055 | +0.42(+1.72%) |
May 17, 2018 | 24.18 | 24.45 | 23.90 | 24.38 | 707,787 | +0.19(+0.79%) |
May 16, 2018 | 23.89 | 24.32 | 23.76 | 24.19 | 974,861 | +0.34(+1.43%) |
May 15, 2018 | 23.64 | 24.18 | 23.45 | 23.85 | 775,919 | +0.18(+0.76%) |
May 14, 2018 | 23.84 | 24.10 | 23.63 | 23.67 | 919,185 | -0.14(-0.59%) |
May 11, 2018 | 23.65 | 23.90 | 23.21 | 23.81 | 1,407,019 | +0.24(+1.02%) |
May 10, 2018 | 23.49 | 24.60 | 23.08 | 23.57 | 4,036,283 | +2.59(+12.35%) |
May 09, 2018 | 20.74 | 21.04 | 20.20 | 20.98 | 1,136,353 | +0.22(+1.06%) |
May 08, 2018 | 20.50 | 20.78 | 20.26 | 20.76 | 998,146 | +0.16(+0.78%) |
May 07, 2018 | 19.77 | 20.63 | 19.44 | 20.60 | 864,118 | +0.84(+4.25%) |
May 04, 2018 | 19.36 | 20.14 | 19.22 | 19.76 | 755,875 | +0.40(+2.04%) |
May 03, 2018 | 19.43 | 19.50 | 19.01 | 19.36 | 1,075,869 | -0.15(-0.74%) |
May 02, 2018 | 19.76 | 20.00 | 19.43 | 19.51 | 669,315 | -0.32(-1.61%) |
May 01, 2018 | 19.61 | 19.87 | 19.54 | 19.83 | 647,629 | +0.22(+1.12%) |
Apr 30, 2018 | 19.93 | 20.00 | 19.60 | 19.61 | 554,076 | -0.39(-1.95%) |
Apr 27, 2018 | 20.12 | 20.12 | 19.81 | 20.00 | 430,675 | -0.09(-0.45%) |
Apr 26, 2018 | 19.75 | 20.13 | 19.59 | 20.09 | 453,151 | +0.42(+2.14%) |
Apr 25, 2018 | 19.15 | 19.72 | 19.11 | 19.67 | 740,846 | +0.44(+2.29%) |
Apr 24, 2018 | 19.45 | 19.62 | 19.13 | 19.23 | 405,329 | -0.17(-0.88%) |
Apr 23, 2018 | 19.31 | 19.53 | 19.20 | 19.40 | 473,618 | +0.11(+0.57%) |
Apr 20, 2018 | 19.51 | 19.60 | 19.24 | 19.29 | 515,864 | -0.32(-1.63%) |
Apr 19, 2018 | 19.91 | 20.10 | 19.49 | 19.61 | 1,072,090 | -0.43(-2.15%) |
Apr 18, 2018 | 20.25 | 20.34 | 20.00 | 20.04 | 728,216 | -0.22(-1.09%) |
Apr 17, 2018 | 20.65 | 20.65 | 20.19 | 20.26 | 679,523 | -0.34(-1.65%) |
Apr 16, 2018 | 20.10 | 20.76 | 19.96 | 20.60 | 639,811 | +0.58(+2.90%) |
Apr 13, 2018 | 19.85 | 20.11 | 19.65 | 20.02 | 495,885 | +0.22(+1.11%) |
Apr 12, 2018 | 20.24 | 20.24 | 19.72 | 19.80 | 797,792 | -0.39(-1.93%) |
Apr 11, 2018 | 19.27 | 20.26 | 19.27 | 20.19 | 907,957 | +0.84(+4.34%) |
Apr 10, 2018 | 19.55 | 19.64 | 19.28 | 19.35 | 2,748,310 | +0.04(+0.21%) |
Apr 09, 2018 | 19.69 | 19.74 | 19.31 | 19.31 | 650,134 | -0.32(-1.63%) |
Apr 06, 2018 | 20.14 | 20.34 | 19.52 | 19.63 | 535,542 | -0.61(-3.01%) |
Apr 05, 2018 | 20.32 | 20.32 | 19.93 | 20.24 | 701,836 | +0.07(+0.35%) |
Apr 04, 2018 | 19.89 | 20.29 | 19.80 | 20.17 | 989,443 | +0.03(+0.15%) |
Apr 03, 2018 | 19.84 | 20.31 | 19.74 | 20.14 | 933,505 | +0.42(+2.13%) |
Apr 02, 2018 | 19.78 | 20.15 | 19.63 | 19.72 | 884,633 | -0.12(-0.60%) |
Mar 29, 2018 | 19.84 | 19.84 | 19.84 | 0 | +0.26(+1.33%) | |
Mar 28, 2018 | 19.46 | 19.74 | 19.42 | 19.58 | 590,281 | +0.10(+0.51%) |
Mar 27, 2018 | 19.69 | 19.69 | 19.26 | 19.48 | 1,895,016 | -0.16(-0.81%) |
Mar 26, 2018 | 19.53 | 19.73 | 19.08 | 19.64 | 827,823 | +0.37(+1.92%) |
Mar 23, 2018 | 19.49 | 19.90 | 19.25 | 19.27 | 1,215,861 | -0.19(-0.98%) |
Mar 22, 2018 | 19.55 | 19.79 | 19.35 | 19.46 | 926,961 | -0.30(-1.52%) |
Mar 21, 2018 | 20.60 | 20.60 | 19.67 | 19.76 | 1,366,429 | -0.82(-3.98%) |
Mar 20, 2018 | 20.98 | 21.13 | 20.50 | 20.58 | 673,846 | -0.42(-2.00%) |
Mar 19, 2018 | 20.90 | 21.05 | 20.40 | 21.00 | 1,263,534 | -0.02(-0.10%) |
Mar 16, 2018 | 20.87 | 21.17 | 20.75 | 21.02 | 975,956 | +0.19(+0.91%) |
Mar 15, 2018 | 20.88 | 21.09 | 20.50 | 20.83 | 1,209,521 | -0.07(-0.33%) |
Mar 14, 2018 | 21.15 | 20.77 | 20.90 | 1,208,519 | -0.15(-0.71%) | |
Mar 13, 2018 | 21.00 | 21.14 | 20.87 | 21.05 | 1,013,982 | +0.09(+0.43%) |
Mar 12, 2018 | 20.68 | 21.00 | 20.38 | 20.96 | 762,748 | +0.29(+1.40%) |
Mar 09, 2018 | 20.72 | 20.82 | 20.40 | 20.67 | 819,942 | +0.13(+0.63%) |
Mar 08, 2018 | 20.42 | 20.70 | 20.29 | 20.54 | 448,423 | +0.24(+1.18%) |
Mar 07, 2018 | 20.17 | 20.52 | 20.14 | 20.30 | 1,002,645 | -0.05(-0.25%) |
Mar 06, 2018 | 21.02 | 21.04 | 20.18 | 20.35 | 1,831,267 | -0.66(-3.14%) |
Mar 05, 2018 | 20.33 | 21.09 | 20.05 | 21.01 | 1,359,691 | +0.52(+2.54%) |
Mar 02, 2018 | 19.41 | 20.55 | 19.25 | 20.49 | 1,496,202 | +0.90(+4.59%) |
Mar 01, 2018 | 20.28 | 20.57 | 19.51 | 19.59 | 1,362,988 | -0.76(-3.73%) |
Feb 28, 2018 | 20.50 | 20.77 | 19.59 | 20.35 | 3,936,406 | -0.09(-0.44%) |
Feb 27, 2018 | 20.82 | 20.99 | 20.43 | 20.44 | 2,675,471 | -0.28(-1.35%) |
Feb 26, 2018 | 20.20 | 20.80 | 20.03 | 20.72 | 969,431 | +0.63(+3.14%) |
Feb 23, 2018 | 20.10 | 20.11 | 19.65 | 20.09 | 781,855 | +0.16(+0.80%) |
Feb 22, 2018 | 20.20 | 20.52 | 19.89 | 19.93 | 449,238 | -0.15(-0.75%) |
Feb 21, 2018 | 20.24 | 20.24 | 19.99 | 20.08 | 1,295,346 | -0.08(-0.40%) |
Feb 20, 2018 | 19.97 | 20.45 | 19.96 | 20.16 | 953,464 | +0.10(+0.50%) |
Feb 16, 2018 | 20.06 | 20.06 | 20.06 | 0 | -0.36(-1.76%) | |
Feb 15, 2018 | 20.66 | 20.70 | 20.29 | 20.42 | 668,936 | -0.09(-0.44%) |
Feb 14, 2018 | 19.67 | 20.59 | 19.53 | 20.51 | 1,888,328 | +0.64(+3.22%) |
Feb 13, 2018 | 19.94 | 20.14 | 19.65 | 19.87 | 1,370,989 | -0.17(-0.85%) |
Feb 12, 2018 | 19.83 | 20.20 | 19.51 | 20.04 | 1,357,811 | +0.32(+1.62%) |
Feb 09, 2018 | 20.14 | 20.63 | 19.04 | 19.72 | 3,530,050 | -0.18(-0.90%) |
Feb 08, 2018 | 20.88 | 19.90 | 19.90 | 2,382,005 | -0.98(-4.69%) | |
Feb 07, 2018 | 21.41 | 21.57 | 20.87 | 20.88 | 1,039,470 | -0.59(-2.75%) |
Feb 06, 2018 | 20.86 | 21.62 | 20.86 | 21.47 | 1,065,209 | +0.05(+0.23%) |
Feb 05, 2018 | 22.06 | 22.37 | 21.23 | 21.42 | 711,722 | -0.71(-3.21%) |
Feb 02, 2018 | 22.27 | 22.27 | 22.01 | 22.13 | 490,203 | -0.30(-1.34%) |
Feb 01, 2018 | 22.50 | 22.75 | 22.29 | 22.43 | 869,839 | -0.32(-1.41%) |
Jan 31, 2018 | 23.17 | 23.41 | 22.56 | 22.75 | 658,140 | -0.38(-1.64%) |
Jan 30, 2018 | 23.01 | 23.97 | 23.01 | 23.13 | 583,278 | -0.12(-0.52%) |
Jan 29, 2018 | 22.87 | 23.47 | 22.87 | 23.25 | 1,674,446 | +0.25(+1.09%) |
Jan 26, 2018 | 23.28 | 23.41 | 22.98 | 23.00 | 814,664 | -0.13(-0.56%) |
Jan 25, 2018 | 23.41 | 23.48 | 23.08 | 23.13 | 692,860 | -0.12(-0.52%) |
Jan 24, 2018 | 23.55 | 23.66 | 23.16 | 23.25 | 764,513 | -0.22(-0.94%) |
Jan 23, 2018 | 23.37 | 23.72 | 23.37 | 23.47 | 599,953 | +0.13(+0.56%) |
Jan 22, 2018 | 22.96 | 23.34 | 22.84 | 23.34 | 1,273,612 | +0.28(+1.21%) |
Jan 19, 2018 | 22.80 | 23.13 | 22.71 | 23.06 | 1,856,394 | +0.26(+1.14%) |
Jan 18, 2018 | 22.63 | 23.00 | 22.46 | 22.80 | 1,260,347 | +0.10(+0.44%) |
Jan 17, 2018 | 23.35 | 23.52 | 22.50 | 22.70 | 1,258,525 | -0.64(-2.74%) |
Jan 16, 2018 | 24.22 | 24.42 | 23.26 | 23.34 | 1,722,794 | -0.70(-2.91%) |
Jan 12, 2018 | 24.04 | 24.04 | 24.04 | 0 | -0.35(-1.44%) | |
Jan 11, 2018 | 24.09 | 24.43 | 23.61 | 24.39 | 832,801 | +0.36(+1.50%) |
Jan 10, 2018 | 24.07 | 24.03 | 435,281 | +0.04(+0.17%) | ||
Jan 09, 2018 | 24.65 | 24.75 | 23.92 | 23.99 | 644,539 | -0.63(-2.56%) |
Jan 08, 2018 | 24.29 | 24.73 | 23.92 | 24.62 | 1,365,118 | +0.67(+2.80%) |
Jan 05, 2018 | 23.59 | 24.16 | 23.59 | 23.95 | 1,146,268 | +0.54(+2.31%) |
Jan 04, 2018 | 22.92 | 23.49 | 22.92 | 23.41 | 770,086 | +0.59(+2.59%) |
Jan 03, 2018 | 22.92 | 22.95 | 22.63 | 22.82 | 543,668 | -0.09(-0.39%) |
Jan 02, 2018 | 22.23 | 22.94 | 22.00 | 22.91 | 796,013 | +0.71(+3.20%) |
Dec 29, 2017 | 22.20 | 22.20 | 22.20 | 0 | -0.52(-2.29%) | |
Dec 28, 2017 | 22.82 | 22.93 | 22.55 | 22.72 | 419,078 | -0.09(-0.39%) |
Dec 27, 2017 | 22.64 | 22.93 | 22.62 | 22.81 | 441,695 | +0.16(+0.71%) |
Dec 26, 2017 | 22.54 | 22.95 | 22.53 | 22.65 | 553,221 | +0.09(+0.40%) |
Dec 22, 2017 | 22.71 | 22.89 | 22.50 | 22.56 | 280,761 | -0.21(-0.92%) |
Dec 21, 2017 | 23.06 | 23.13 | 22.58 | 22.77 | 728,957 | -0.24(-1.04%) |
Dec 20, 2017 | 22.97 | 23.26 | 22.83 | 23.01 | 594,635 | +0.07(+0.31%) |
Dec 19, 2017 | 22.86 | 23.13 | 22.68 | 22.94 | 675,046 | +0.08(+0.35%) |
Dec 18, 2017 | 22.55 | 23.25 | 22.55 | 22.86 | 1,140,257 | +0.37(+1.65%) |
Dec 15, 2017 | 22.80 | 23.02 | 22.32 | 22.49 | 3,920,639 | -1.11(-4.70%) |
Dec 14, 2017 | 23.75 | 23.93 | 23.57 | 23.60 | 1,351,635 | -0.21(-0.88%) |
Dec 13, 2017 | 23.56 | 23.97 | 23.56 | 23.81 | 753,652 | +0.20(+0.85%) |
Dec 12, 2017 | 23.48 | 23.73 | 23.41 | 23.61 | 473,931 | +0.13(+0.55%) |
Dec 11, 2017 | 23.53 | 23.74 | 23.39 | 23.48 | 533,311 | -0.09(-0.38%) |
Dec 08, 2017 | 22.64 | 23.61 | 22.50 | 23.57 | 1,590,201 | +1.00(+4.43%) |
Dec 07, 2017 | 23.15 | 23.24 | 22.45 | 22.57 | 1,079,987 | -0.57(-2.46%) |
Dec 06, 2017 | 23.08 | 23.32 | 22.97 | 23.14 | 819,144 | -0.03(-0.13%) |
Dec 05, 2017 | 23.56 | 23.81 | 23.01 | 23.17 | 1,095,305 | -0.38(-1.61%) |
Dec 04, 2017 | 23.91 | 23.91 | 23.46 | 23.55 | 740,303 | -0.17(-0.72%) |
Dec 01, 2017 | 24.21 | 24.29 | 23.71 | 23.72 | 1,025,990 | -0.59(-2.43%) |
Nov 30, 2017 | 24.13 | 24.65 | 24.06 | 24.31 | 946,539 | +0.31(+1.29%) |
Nov 29, 2017 | 24.86 | 24.99 | 23.80 | 24.00 | 2,485,673 | -0.91(-3.65%) |
Nov 28, 2017 | 24.89 | 24.97 | 24.65 | 24.91 | 427,457 | +0.13(+0.52%) |
Nov 27, 2017 | 24.88 | 24.98 | 24.60 | 24.78 | 540,969 | -0.12(-0.48%) |
Nov 24, 2017 | 24.74 | 24.97 | 24.56 | 24.90 | 139,341 | +0.23(+0.93%) |
Nov 22, 2017 | 24.04 | 24.75 | 23.98 | 24.67 | 1,128,806 | +0.67(+2.79%) |
Nov 21, 2017 | 24.53 | 24.53 | 23.96 | 24.00 | 728,258 | -0.35(-1.44%) |
Nov 20, 2017 | 24.78 | 24.97 | 24.32 | 24.35 | 718,529 | -0.45(-1.81%) |
Nov 17, 2017 | 24.36 | 24.88 | 24.35 | 24.80 | 603,702 | +0.35(+1.43%) |
Nov 16, 2017 | 24.22 | 24.66 | 24.22 | 24.45 | 752,434 | +0.24(+0.99%) |
Nov 15, 2017 | 23.66 | 24.58 | 23.42 | 24.21 | 1,344,315 | +0.53(+2.24%) |
Nov 14, 2017 | 23.55 | 23.76 | 23.40 | 23.68 | 361,796 | +0.03(+0.13%) |
Nov 13, 2017 | 23.62 | 23.81 | 23.51 | 23.65 | 558,441 | -0.07(-0.30%) |
Nov 10, 2017 | 23.97 | 24.15 | 23.62 | 23.72 | 723,868 | -0.36(-1.50%) |
Nov 09, 2017 | 23.97 | 24.17 | 23.85 | 24.08 | 868,643 | +0.04(+0.17%) |
Nov 08, 2017 | 24.02 | 24.17 | 23.85 | 24.04 | 769,313 | -0.07(-0.29%) |
Nov 07, 2017 | 25.07 | 25.25 | 23.98 | 24.11 | 1,706,691 | -1.01(-4.02%) |
Nov 06, 2017 | 24.67 | 25.47 | 24.67 | 25.12 | 1,326,633 | +0.56(+2.28%) |
Nov 03, 2017 | 23.95 | 24.76 | 23.95 | 24.56 | 2,124,701 | +0.51(+2.12%) |
Nov 02, 2017 | 25.50 | 26.05 | 23.99 | 24.05 | 4,319,217 | -1.88(-7.25%) |
Nov 01, 2017 | 26.18 | 26.18 | 25.59 | 25.93 | 931,810 | -0.28(-1.07%) |
Oct 31, 2017 | 25.93 | 26.36 | 25.80 | 26.21 | 620,663 | +0.29(+1.12%) |
Oct 30, 2017 | 26.00 | 26.07 | 25.61 | 25.92 | 773,873 | -0.08(-0.31%) |
Oct 27, 2017 | 26.15 | 26.30 | 25.60 | 26.00 | 870,002 | -0.14(-0.54%) |
Oct 26, 2017 | 26.10 | 26.42 | 25.78 | 26.14 | 673,805 | +0.13(+0.50%) |
Oct 25, 2017 | 25.77 | 26.16 | 25.60 | 26.01 | 756,854 | +0.07(+0.27%) |
Oct 24, 2017 | 26.10 | 26.18 | 25.81 | 25.94 | 930,062 | -0.23(-0.88%) |
Oct 23, 2017 | 26.59 | 26.75 | 26.14 | 26.17 | 694,225 | -0.28(-1.06%) |
Oct 20, 2017 | 26.69 | 26.70 | 26.26 | 26.45 | 520,389 | -0.02(-0.08%) |
Oct 19, 2017 | 26.53 | 26.77 | 26.20 | 26.47 | 820,358 | -0.15(-0.56%) |
Oct 18, 2017 | 26.82 | 27.07 | 26.59 | 26.62 | 492,215 | -0.09(-0.34%) |
Oct 17, 2017 | 26.49 | 26.75 | 26.41 | 26.71 | 393,134 | +0.13(+0.49%) |
Oct 16, 2017 | 26.40 | 26.63 | 26.27 | 26.58 | 503,715 | +0.25(+0.95%) |
Oct 13, 2017 | 26.25 | 26.54 | 26.03 | 26.33 | 499,315 | +0.08(+0.30%) |
Oct 12, 2017 | 26.18 | 26.40 | 26.12 | 26.25 | 724,436 | -0.27(-1.02%) |
Oct 11, 2017 | 26.28 | 26.59 | 26.14 | 26.52 | 1,612,428 | +0.34(+1.30%) |
Oct 10, 2017 | 26.23 | 26.30 | 25.96 | 26.18 | 1,468,747 | +0.10(+0.38%) |
Oct 09, 2017 | 27.43 | 27.50 | 25.90 | 26.08 | 1,191,198 | -1.43(-5.20%) |
Oct 06, 2017 | 27.00 | 27.62 | 26.79 | 27.51 | 1,142,999 | +0.35(+1.29%) |
Oct 05, 2017 | 26.65 | 27.22 | 26.36 | 27.16 | 785,140 | +0.47(+1.76%) |
Oct 04, 2017 | 26.00 | 26.85 | 25.56 | 26.69 | 779,106 | +0.71(+2.73%) |
Oct 03, 2017 | 26.36 | 26.42 | 25.72 | 25.98 | 659,335 | -0.34(-1.29%) |
Oct 02, 2017 | 25.94 | 26.35 | 25.79 | 26.32 | 2,635,318 | +0.45(+1.74%) |
Sep 29, 2017 | 25.49 | 26.27 | 25.39 | 25.87 | 1,689,034 | +0.35(+1.37%) |
Sep 28, 2017 | 25.86 | 26.02 | 25.45 | 25.52 | 742,753 | -0.40(-1.54%) |
Sep 27, 2017 | 26.29 | 25.55 | 25.92 | 1,297,148 | +0.25(+0.97%) | |
Sep 26, 2017 | 25.47 | 25.75 | 25.26 | 25.67 | 1,335,264 | +0.19(+0.75%) |
Sep 25, 2017 | 25.68 | 25.69 | 25.14 | 25.48 | 2,679,079 | -0.20(-0.78%) |
Sep 22, 2017 | 25.63 | 25.73 | 25.30 | 25.68 | 933,678 | +0.02(+0.08%) |
Sep 21, 2017 | 26.01 | 26.01 | 25.57 | 25.66 | 742,201 | -0.40(-1.53%) |
Sep 20, 2017 | 26.39 | 26.53 | 26.00 | 26.06 | 1,095,110 | -0.33(-1.25%) |
Sep 19, 2017 | 26.98 | 27.04 | 26.24 | 26.39 | 710,048 | -0.52(-1.93%) |
Sep 18, 2017 | 26.77 | 27.07 | 26.58 | 26.91 | 1,241,620 | +0.14(+0.52%) |
Sep 15, 2017 | 27.49 | 27.49 | 26.43 | 26.77 | 2,224,146 | -0.67(-2.44%) |
Sep 14, 2017 | 27.50 | 27.68 | 27.30 | 27.44 | 1,099,862 | -0.26(-0.94%) |
Sep 13, 2017 | 28.15 | 28.20 | 27.55 | 27.70 | 821,925 | -0.57(-2.02%) |
Sep 12, 2017 | 28.42 | 28.59 | 28.01 | 28.27 | 975,535 | -0.09(-0.32%) |
Sep 11, 2017 | 28.75 | 28.89 | 27.98 | 28.36 | 1,506,516 | -0.19(-0.67%) |
Sep 08, 2017 | 28.28 | 28.77 | 28.11 | 28.55 | 614,981 | +0.15(+0.53%) |
Sep 07, 2017 | 29.04 | 29.15 | 28.37 | 28.40 | 975,310 | -0.72(-2.47%) |
Sep 06, 2017 | 29.61 | 29.65 | 28.92 | 29.12 | 1,301,484 | -0.41(-1.39%) |
Sep 05, 2017 | 29.64 | 29.89 | 29.16 | 29.53 | 668,163 | -0.24(-0.81%) |
Sep 01, 2017 | 29.60 | 29.86 | 29.37 | 29.77 | 564,456 | +0.17(+0.57%) |
Aug 31, 2017 | 29.07 | 29.70 | 29.00 | 29.60 | 622,666 | +0.60(+2.07%) |
Aug 30, 2017 | 28.84 | 29.11 | 28.72 | 29.00 | 779,989 | +0.11(+0.38%) |
Aug 29, 2017 | 28.58 | 29.01 | 28.52 | 28.89 | 1,212,017 | +0.20(+0.70%) |
Aug 28, 2017 | 28.63 | 28.77 | 28.37 | 28.69 | 340,168 | +0.10(+0.35%) |
Aug 25, 2017 | 28.63 | 28.76 | 28.37 | 28.59 | 697,794 | +0.06(+0.21%) |
Aug 24, 2017 | 28.60 | 28.85 | 28.39 | 28.53 | 350,811 | -0.02(-0.07%) |
Aug 23, 2017 | 28.50 | 28.82 | 28.50 | 28.55 | 565,636 | -0.18(-0.63%) |
Aug 22, 2017 | 28.35 | 28.75 | 28.22 | 28.73 | 498,379 | +0.45(+1.59%) |
Aug 21, 2017 | 28.57 | 28.69 | 28.19 | 28.28 | 594,321 | -0.44(-1.53%) |
Aug 18, 2017 | 27.90 | 28.94 | 27.90 | 28.72 | 1,322,860 | +0.66(+2.35%) |
Aug 17, 2017 | 28.11 | 28.50 | 27.99 | 28.06 | 571,680 | -0.08(-0.28%) |
Aug 16, 2017 | 28.65 | 29.00 | 27.96 | 28.14 | 1,183,058 | -0.38(-1.33%) |
Aug 15, 2017 | 28.56 | 28.59 | 28.33 | 28.52 | 529,594 | -0.03(-0.11%) |
Aug 14, 2017 | 28.02 | 28.64 | 27.97 | 28.55 | 893,493 | +0.75(+2.70%) |
Aug 11, 2017 | 27.39 | 27.86 | 27.07 | 27.80 | 790,851 | +0.50(+1.83%) |
Aug 10, 2017 | 27.92 | 28.26 | 27.01 | 27.30 | 1,584,850 | -0.75(-2.67%) |
Aug 09, 2017 | 28.09 | 28.26 | 27.78 | 28.05 | 1,370,424 | -0.25(-0.88%) |
Aug 08, 2017 | 28.14 | 28.61 | 27.98 | 28.30 | 1,211,198 | +0.01(+0.04%) |
Aug 07, 2017 | 27.46 | 28.75 | 27.23 | 28.29 | 2,010,733 | +0.84(+3.06%) |
Aug 04, 2017 | 27.78 | 27.78 | 27.04 | 27.45 | 1,024,785 | -0.19(-0.69%) |
Aug 03, 2017 | 27.63 | 29.27 | 27.50 | 27.64 | 3,459,801 | +1.62(+6.23%) |
Aug 02, 2017 | 26.32 | 26.77 | 25.66 | 26.02 | 1,548,845 | -0.11(-0.42%) |