Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 25.68 | 25.68 | 25.68 | 0 | +0.65(+2.61%) | |
Aug 30, 2018 | 25.29 | 25.29 | 24.90 | 25.03 | 74,829 | -0.31(-1.20%) |
Aug 29, 2018 | 25.20 | 25.44 | 24.99 | 25.33 | 64,650 | +0.09(+0.35%) |
Aug 28, 2018 | 25.68 | 25.68 | 25.16 | 25.25 | 65,494 | -0.31(-1.19%) |
Aug 27, 2018 | 25.81 | 26.08 | 25.55 | 25.55 | 87,820 | -0.22(-0.85%) |
Aug 24, 2018 | 26.29 | 26.29 | 25.77 | 25.77 | 66,735 | -0.48(-1.83%) |
Aug 23, 2018 | 26.08 | 26.25 | 25.94 | 26.25 | 59,242 | +0.09(+0.33%) |
Aug 22, 2018 | 26.08 | 26.29 | 26.08 | 26.16 | 57,973 | +0.04(+0.17%) |
Aug 21, 2018 | 25.94 | 26.32 | 25.86 | 26.12 | 132,241 | +0.31(+1.18%) |
Aug 20, 2018 | 25.77 | 25.99 | 25.57 | 25.81 | 74,025 | +0.09(+0.34%) |
Aug 17, 2018 | 25.42 | 25.86 | 25.42 | 25.73 | 100,906 | +0.20(+0.77%) |
Aug 16, 2018 | 25.51 | 25.84 | 25.49 | 25.53 | 95,925 | +0.11(+0.43%) |
Aug 15, 2018 | 25.90 | 26.12 | 25.38 | 25.42 | 88,096 | -0.52(-2.02%) |
Aug 14, 2018 | 26.21 | 26.38 | 25.94 | 25.94 | 83,971 | -0.17(-0.67%) |
Aug 13, 2018 | 26.21 | 26.29 | 25.99 | 26.12 | 94,193 | -0.13(-0.50%) |
Aug 10, 2018 | 25.94 | 26.32 | 25.86 | 26.25 | 63,295 | +0.17(+0.67%) |
Aug 09, 2018 | 26.16 | 26.34 | 25.88 | 26.08 | 98,426 | -0.09(-0.33%) |
Aug 08, 2018 | 25.94 | 26.21 | 25.81 | 26.16 | 84,051 | +0.26(+1.01%) |
Aug 07, 2018 | 25.81 | 26.12 | 25.77 | 25.90 | 102,297 | -0.04(-0.17%) |
Aug 06, 2018 | 25.64 | 25.97 | 25.47 | 25.94 | 80,335 | +0.26(+1.02%) |
Aug 03, 2018 | 25.86 | 25.99 | 25.49 | 25.68 | 96,778 | -0.31(-1.17%) |
Aug 02, 2018 | 25.81 | 26.12 | 25.81 | 25.99 | 109,255 | +0.04(+0.17%) |
Aug 01, 2018 | 25.86 | 25.97 | 25.64 | 25.94 | 81,647 | +0.13(+0.51%) |
Jul 31, 2018 | 25.42 | 25.81 | 25.25 | 25.81 | 103,863 | +0.39(+1.54%) |
Jul 30, 2018 | 25.64 | 25.81 | 25.42 | 25.42 | 102,514 | -0.17(-0.68%) |
Jul 27, 2018 | 26.64 | 26.69 | 25.60 | 25.60 | 191,378 | -1.09(-4.08%) |
Jul 26, 2018 | 26.38 | 27.17 | 26.38 | 26.69 | 243,984 | +0.39(+1.49%) |
Jul 25, 2018 | 26.29 | 26.34 | 24.12 | 26.29 | 187,281 | +0.13(+0.50%) |
Jul 24, 2018 | 26.16 | 27.51 | 26.08 | 26.16 | 444,918 | +0.61(+2.39%) |
Jul 23, 2018 | 25.03 | 25.68 | 25.03 | 25.55 | 138,960 | +0.39(+1.56%) |
Jul 20, 2018 | 25.03 | 25.16 | 24.90 | 25.16 | 137,542 | +0.13(+0.52%) |
Jul 19, 2018 | 24.81 | 25.07 | 24.59 | 25.03 | 112,545 | +0.22(+0.88%) |
Jul 18, 2018 | 24.68 | 24.85 | 24.64 | 24.81 | 105,200 | +0.17(+0.71%) |
Jul 17, 2018 | 24.51 | 24.72 | 24.51 | 24.64 | 87,743 | +0.22(+0.89%) |
Jul 16, 2018 | 24.16 | 24.46 | 24.16 | 24.42 | 86,898 | +0.22(+0.90%) |
Jul 13, 2018 | 24.68 | 24.68 | 24.20 | 24.20 | 190,970 | -0.48(-1.94%) |
Jul 12, 2018 | 24.90 | 24.90 | 24.52 | 24.68 | 125,264 | -0.13(-0.53%) |
Jul 11, 2018 | 24.55 | 24.90 | 24.55 | 24.81 | 124,034 | +0.22(+0.89%) |
Jul 10, 2018 | 24.85 | 24.99 | 24.51 | 24.59 | 137,798 | -0.31(-1.23%) |
Jul 09, 2018 | 24.38 | 24.99 | 24.16 | 24.90 | 171,521 | +0.52(+2.15%) |
Jul 06, 2018 | 24.16 | 24.51 | 24.16 | 24.38 | 118,289 | +0.17(+0.72%) |
Jul 05, 2018 | 24.24 | 24.03 | 24.20 | 157,328 | +0.13(+0.54%) | |
Jul 03, 2018 | 24.07 | 24.07 | 24.07 | 0 | +0.44(+1.85%) | |
Jul 02, 2018 | 23.42 | 24.09 | 23.37 | 23.63 | 266,331 | +0.13(+0.56%) |
Jun 29, 2018 | 23.94 | 24.16 | 23.46 | 23.50 | 193,216 | -0.35(-1.46%) |
Jun 28, 2018 | 24.07 | 24.29 | 23.85 | 23.85 | 184,600 | -0.26(-1.08%) |
Jun 27, 2018 | 24.72 | 24.72 | 24.11 | 24.11 | 125,932 | -0.61(-2.47%) |
Jun 26, 2018 | 24.68 | 24.77 | 24.33 | 24.72 | 141,005 | +0.13(+0.53%) |
Jun 25, 2018 | 24.81 | 24.81 | 24.46 | 24.59 | 187,065 | -0.31(-1.23%) |
Jun 22, 2018 | 24.90 | 25.12 | 24.59 | 24.90 | 527,472 | +0.17(+0.71%) |
Jun 21, 2018 | 24.77 | 24.90 | 24.53 | 24.72 | 181,135 | +0.00(+0.00%) |
Jun 20, 2018 | 24.90 | 24.90 | 24.55 | 24.72 | 232,916 | -0.09(-0.35%) |
Jun 19, 2018 | 24.64 | 25.03 | 24.34 | 24.81 | 272,258 | -0.09(-0.35%) |
Jun 18, 2018 | 24.72 | 25.07 | 24.59 | 24.90 | 305,807 | +0.13(+0.53%) |
Jun 15, 2018 | 25.03 | 24.64 | 24.77 | 342,562 | -0.26(-1.05%) | |
Jun 14, 2018 | 25.29 | 25.29 | 24.85 | 25.03 | 326,361 | -0.26(-1.03%) |
Jun 13, 2018 | 25.25 | 25.47 | 25.16 | 25.29 | 156,023 | +0.04(+0.17%) |
Jun 12, 2018 | 25.47 | 25.60 | 25.20 | 25.25 | 135,088 | -0.13(-0.52%) |
Jun 11, 2018 | 25.60 | 26.08 | 25.16 | 25.38 | 257,569 | +0.96(+3.93%) |
Jun 08, 2018 | 24.51 | 24.72 | 24.38 | 24.42 | 114,470 | -0.09(-0.36%) |
Jun 07, 2018 | 24.55 | 24.59 | 24.33 | 24.51 | 116,051 | +0.09(+0.36%) |
Jun 06, 2018 | 24.11 | 24.51 | 24.07 | 24.42 | 100,085 | +0.26(+1.08%) |
Jun 05, 2018 | 24.16 | 24.20 | 23.98 | 24.16 | 125,749 | -0.09(-0.36%) |
Jun 04, 2018 | 23.59 | 24.38 | 23.50 | 24.24 | 295,711 | +0.78(+3.35%) |
Jun 01, 2018 | 23.50 | 23.63 | 23.37 | 23.46 | 149,856 | +0.09(+0.37%) |
May 31, 2018 | 23.59 | 23.63 | 23.29 | 23.37 | 140,124 | -0.22(-0.92%) |
May 30, 2018 | 23.59 | 23.76 | 23.50 | 23.59 | 200,056 | +0.13(+0.56%) |
May 29, 2018 | 23.85 | 24.16 | 23.33 | 23.46 | 199,418 | -0.52(-2.18%) |
May 25, 2018 | 23.98 | 23.98 | 23.98 | 0 | -0.13(-0.54%) | |
May 24, 2018 | 24.51 | 24.51 | 24.03 | 24.11 | 169,521 | -0.39(-1.60%) |
May 23, 2018 | 24.51 | 24.55 | 24.31 | 24.51 | 137,814 | +0.00(+0.00%) |
May 22, 2018 | 24.77 | 24.94 | 24.51 | 24.51 | 106,852 | -0.24(-0.97%) |
May 21, 2018 | 24.77 | 24.85 | 24.55 | 24.75 | 124,639 | +0.11(+0.44%) |
May 18, 2018 | 25.03 | 25.03 | 24.55 | 24.64 | 479,474 | -0.26(-1.05%) |
May 17, 2018 | 24.68 | 25.25 | 24.59 | 24.90 | 401,437 | +0.17(+0.71%) |
May 16, 2018 | 24.16 | 24.94 | 24.16 | 24.72 | 300,112 | +0.44(+1.80%) |
May 15, 2018 | 23.76 | 24.35 | 23.76 | 24.29 | 249,467 | +0.44(+1.83%) |
May 14, 2018 | 23.81 | 24.03 | 23.68 | 23.85 | 171,701 | +0.09(+0.37%) |
May 11, 2018 | 23.81 | 24.03 | 23.63 | 23.76 | 257,239 | -0.04(-0.18%) |
May 10, 2018 | 23.63 | 23.90 | 23.09 | 23.81 | 188,549 | +0.22(+0.92%) |
May 09, 2018 | 23.46 | 23.72 | 23.33 | 23.59 | 166,071 | +0.17(+0.74%) |
May 08, 2018 | 23.59 | 23.68 | 23.37 | 23.42 | 189,831 | +0.04(+0.19%) |
May 07, 2018 | 23.33 | 23.59 | 23.20 | 23.37 | 156,891 | +0.04(+0.19%) |
May 04, 2018 | 22.81 | 23.46 | 22.81 | 23.33 | 175,336 | +0.35(+1.52%) |
May 03, 2018 | 22.89 | 23.22 | 22.81 | 22.98 | 232,335 | -0.04(-0.19%) |
May 02, 2018 | 22.89 | 23.28 | 22.76 | 23.02 | 209,038 | +0.04(+0.19%) |
May 01, 2018 | 22.24 | 23.20 | 22.15 | 22.98 | 319,088 | +0.74(+3.33%) |
Apr 30, 2018 | 22.72 | 22.83 | 22.24 | 22.24 | 187,521 | -0.26(-1.16%) |
Apr 27, 2018 | 22.28 | 22.63 | 22.24 | 22.50 | 327,051 | +0.17(+0.78%) |
Apr 26, 2018 | 22.72 | 23.68 | 22.24 | 22.33 | 429,468 | -0.35(-1.54%) |
Apr 25, 2018 | 22.41 | 22.85 | 22.41 | 22.67 | 507,944 | -0.20(-0.86%) |
Apr 24, 2018 | 21.80 | 23.63 | 21.37 | 22.87 | 541,010 | -0.94(-3.94%) |
Apr 23, 2018 | 23.85 | 23.90 | 23.64 | 23.81 | 78,649 | +0.04(+0.18%) |
Apr 20, 2018 | 23.63 | 23.90 | 23.63 | 23.76 | 104,393 | +0.04(+0.18%) |
Apr 19, 2018 | 23.63 | 24.03 | 23.63 | 23.72 | 119,554 | +0.00(+0.00%) |
Apr 18, 2018 | 23.81 | 24.07 | 23.72 | 23.72 | 104,833 | -0.09(-0.37%) |
Apr 17, 2018 | 23.76 | 23.98 | 23.61 | 23.81 | 227,107 | +0.09(+0.37%) |
Apr 16, 2018 | 23.81 | 24.03 | 23.42 | 23.72 | 295,794 | -0.09(-0.37%) |
Apr 13, 2018 | 24.29 | 24.29 | 23.72 | 23.81 | 163,068 | -0.35(-1.44%) |
Apr 12, 2018 | 24.33 | 24.46 | 24.16 | 24.16 | 154,578 | -0.09(-0.36%) |
Apr 11, 2018 | 24.11 | 24.29 | 23.98 | 24.24 | 111,736 | +0.04(+0.18%) |
Apr 10, 2018 | 24.11 | 24.33 | 23.72 | 24.20 | 452,373 | +0.31(+1.28%) |
Apr 09, 2018 | 24.38 | 24.51 | 23.81 | 23.90 | 213,825 | -0.31(-1.26%) |
Apr 06, 2018 | 24.55 | 24.55 | 23.55 | 24.20 | 458,295 | -0.63(-2.55%) |
Apr 05, 2018 | 25.20 | 25.29 | 24.64 | 24.83 | 178,480 | -0.33(-1.30%) |
Apr 04, 2018 | 24.42 | 25.16 | 23.59 | 25.16 | 263,309 | +0.44(+1.76%) |
Apr 03, 2018 | 24.51 | 24.77 | 24.07 | 24.72 | 303,651 | +0.31(+1.25%) |
Apr 02, 2018 | 24.85 | 24.85 | 23.63 | 24.42 | 325,422 | -0.57(-2.27%) |
Mar 29, 2018 | 24.99 | 24.99 | 24.99 | 0 | -0.35(-1.38%) | |
Mar 28, 2018 | 25.29 | 25.64 | 25.12 | 25.33 | 270,517 | +0.04(+0.17%) |
Mar 27, 2018 | 25.42 | 25.68 | 25.25 | 25.29 | 157,973 | +0.00(+0.00%) |
Mar 26, 2018 | 24.72 | 25.42 | 24.55 | 25.29 | 173,680 | +0.87(+3.57%) |
Mar 23, 2018 | 25.42 | 25.73 | 24.42 | 24.42 | 139,615 | -1.05(-4.11%) |
Mar 22, 2018 | 25.90 | 26.12 | 25.42 | 25.47 | 125,259 | -0.70(-2.67%) |
Mar 21, 2018 | 26.34 | 26.38 | 26.10 | 26.16 | 172,336 | -0.13(-0.50%) |
Mar 20, 2018 | 26.64 | 26.69 | 26.21 | 26.29 | 88,536 | -0.26(-0.99%) |
Mar 19, 2018 | 26.60 | 26.73 | 26.34 | 26.56 | 169,603 | -0.04(-0.16%) |
Mar 16, 2018 | 26.51 | 26.82 | 26.51 | 26.60 | 330,588 | +0.09(+0.33%) |
Mar 15, 2018 | 26.69 | 26.90 | 26.38 | 26.51 | 131,132 | -0.09(-0.33%) |
Mar 14, 2018 | 26.82 | 26.95 | 26.56 | 26.60 | 133,247 | -0.13(-0.49%) |
Mar 13, 2018 | 27.03 | 27.03 | 26.69 | 26.73 | 123,089 | -0.26(-0.97%) |
Mar 12, 2018 | 26.86 | 27.03 | 25.99 | 26.99 | 130,921 | +0.17(+0.65%) |
Mar 09, 2018 | 26.51 | 26.86 | 26.38 | 26.82 | 121,688 | +0.48(+1.82%) |
Mar 08, 2018 | 26.29 | 26.51 | 26.16 | 26.34 | 83,862 | +0.04(+0.17%) |
Mar 07, 2018 | 25.77 | 26.42 | 25.77 | 26.29 | 90,454 | +0.26(+1.00%) |
Mar 06, 2018 | 25.81 | 26.16 | 25.33 | 26.03 | 160,561 | +0.35(+1.36%) |
Mar 05, 2018 | 25.20 | 25.77 | 24.99 | 25.68 | 150,479 | +0.31(+1.20%) |
Mar 02, 2018 | 24.42 | 25.42 | 24.38 | 25.38 | 93,026 | +0.74(+3.01%) |
Mar 01, 2018 | 24.94 | 25.16 | 24.59 | 24.64 | 195,598 | -0.39(-1.57%) |
Feb 28, 2018 | 25.64 | 25.81 | 24.99 | 25.03 | 166,886 | -0.61(-2.38%) |
Feb 27, 2018 | 25.64 | 25.99 | 25.42 | 25.64 | 137,175 | -0.04(-0.17%) |
Feb 26, 2018 | 25.51 | 25.68 | 25.05 | 25.68 | 66,115 | +0.17(+0.68%) |
Feb 23, 2018 | 25.42 | 25.51 | 24.94 | 25.51 | 108,065 | +0.26(+1.04%) |
Feb 22, 2018 | 25.42 | 25.47 | 25.03 | 25.25 | 138,559 | -0.17(-0.69%) |
Feb 21, 2018 | 25.60 | 25.84 | 25.20 | 25.42 | 146,741 | -0.13(-0.51%) |
Feb 20, 2018 | 25.90 | 26.12 | 25.38 | 25.55 | 97,078 | -0.39(-1.51%) |
Feb 16, 2018 | 25.94 | 25.94 | 25.94 | 0 | +0.44(+1.71%) | |
Feb 15, 2018 | 25.60 | 25.73 | 25.38 | 25.51 | 180,697 | +0.13(+0.52%) |
Feb 14, 2018 | 24.72 | 25.42 | 24.72 | 25.38 | 137,463 | +0.52(+2.11%) |
Feb 13, 2018 | 24.51 | 24.94 | 24.38 | 24.85 | 151,709 | +0.17(+0.71%) |
Feb 12, 2018 | 24.85 | 24.90 | 24.38 | 24.68 | 122,858 | -0.13(-0.53%) |
Feb 09, 2018 | 24.46 | 24.99 | 24.16 | 24.81 | 211,329 | +0.61(+2.52%) |
Feb 08, 2018 | 25.07 | 25.07 | 24.20 | 24.20 | 214,846 | -0.74(-2.97%) |
Feb 07, 2018 | 24.99 | 24.99 | 24.99 | 24.94 | 199,355 | -0.13(-0.52%) |
Feb 06, 2018 | 24.29 | 25.20 | 23.55 | 25.07 | 320,567 | -0.04(-0.17%) |
Feb 05, 2018 | 25.60 | 25.86 | 24.90 | 25.12 | 136,825 | -0.70(-2.70%) |
Feb 02, 2018 | 26.29 | 26.34 | 25.77 | 25.81 | 178,844 | -0.52(-1.99%) |
Feb 01, 2018 | 25.60 | 26.34 | 25.33 | 26.34 | 266,014 | +0.65(+2.55%) |
Jan 31, 2018 | 26.16 | 26.34 | 25.68 | 25.68 | 184,746 | -0.44(-1.67%) |
Jan 30, 2018 | 26.12 | 26.25 | 26.03 | 26.12 | 163,017 | -0.26(-0.99%) |
Jan 29, 2018 | 26.29 | 26.95 | 26.12 | 26.38 | 167,667 | +0.04(+0.17%) |
Jan 26, 2018 | 26.42 | 26.51 | 26.16 | 26.34 | 332,888 | -0.09(-0.33%) |
Jan 25, 2018 | 27.25 | 27.25 | 26.38 | 26.42 | 400,452 | -0.74(-2.73%) |
Jan 24, 2018 | 27.51 | 27.78 | 26.99 | 27.17 | 469,105 | -0.70(-2.50%) |
Jan 23, 2018 | 27.25 | 27.91 | 26.16 | 27.86 | 389,652 | +0.57(+2.08%) |
Jan 22, 2018 | 27.51 | 26.99 | 27.30 | 262,197 | -0.04(-0.16%) | |
Jan 19, 2018 | 27.51 | 27.62 | 27.21 | 27.34 | 359,074 | -0.17(-0.63%) |
Jan 18, 2018 | 27.65 | 27.82 | 27.47 | 27.51 | 105,103 | -0.13(-0.47%) |
Jan 17, 2018 | 27.73 | 27.97 | 27.51 | 27.65 | 226,951 | -0.09(-0.31%) |
Jan 16, 2018 | 28.34 | 28.43 | 27.48 | 27.73 | 308,854 | -0.48(-1.70%) |
Jan 12, 2018 | 28.21 | 28.21 | 28.21 | 0 | +0.87(+3.19%) | |
Jan 11, 2018 | 26.03 | 27.34 | 25.99 | 27.34 | 356,534 | +1.44(+5.56%) |
Jan 10, 2018 | 25.73 | 26.21 | 25.73 | 25.90 | 253,088 | +0.13(+0.51%) |
Jan 09, 2018 | 25.51 | 25.90 | 25.51 | 25.77 | 346,755 | +0.26(+1.03%) |
Jan 08, 2018 | 25.12 | 25.51 | 24.92 | 25.51 | 242,806 | +0.35(+1.39%) |
Jan 05, 2018 | 25.20 | 25.29 | 24.90 | 25.16 | 171,757 | +0.00(+0.00%) |
Jan 04, 2018 | 24.90 | 25.29 | 24.85 | 25.16 | 154,262 | +0.35(+1.41%) |
Jan 03, 2018 | 25.12 | 25.25 | 24.72 | 24.81 | 168,035 | -0.35(-1.39%) |
Jan 02, 2018 | 25.25 | 25.33 | 24.90 | 25.16 | 202,788 | -0.09(-0.35%) |
Dec 29, 2017 | 25.25 | 25.25 | 25.25 | 0 | +0.35(+1.40%) | |
Dec 28, 2017 | 25.07 | 26.08 | 24.85 | 24.90 | 254,774 | -0.09(-0.35%) |
Dec 27, 2017 | 25.16 | 25.29 | 24.77 | 24.99 | 170,060 | -0.13(-0.52%) |
Dec 26, 2017 | 25.33 | 25.51 | 24.99 | 25.12 | 161,987 | -0.31(-1.20%) |
Dec 22, 2017 | 25.81 | 25.90 | 25.20 | 25.42 | 114,861 | -0.39(-1.52%) |
Dec 21, 2017 | 25.42 | 25.81 | 25.29 | 25.81 | 201,308 | +0.44(+1.72%) |
Dec 20, 2017 | 25.60 | 25.68 | 25.25 | 25.38 | 151,905 | -0.04(-0.17%) |
Dec 19, 2017 | 25.60 | 25.77 | 25.33 | 25.42 | 190,598 | -0.22(-0.85%) |
Dec 18, 2017 | 25.47 | 25.94 | 25.42 | 25.64 | 173,583 | +0.31(+1.21%) |
Dec 15, 2017 | 24.94 | 25.77 | 24.81 | 25.33 | 679,851 | +0.44(+1.75%) |
Dec 14, 2017 | 25.12 | 25.20 | 24.81 | 24.90 | 239,492 | -0.17(-0.70%) |
Dec 13, 2017 | 25.33 | 25.60 | 25.03 | 25.07 | 153,110 | -0.35(-1.37%) |
Dec 12, 2017 | 25.20 | 25.44 | 25.12 | 25.42 | 204,946 | +0.20(+0.78%) |
Dec 11, 2017 | 25.68 | 25.77 | 25.16 | 25.23 | 185,884 | -0.37(-1.45%) |
Dec 08, 2017 | 26.25 | 26.29 | 25.55 | 25.60 | 128,669 | -0.61(-2.33%) |
Dec 07, 2017 | 26.21 | 26.38 | 25.90 | 26.21 | 126,809 | +0.00(+0.00%) |
Dec 06, 2017 | 25.94 | 26.38 | 25.88 | 26.21 | 166,752 | +0.17(+0.67%) |
Dec 05, 2017 | 26.82 | 26.82 | 25.90 | 26.03 | 180,887 | -0.78(-2.93%) |
Dec 04, 2017 | 27.03 | 27.03 | 26.73 | 26.82 | 139,464 | +0.22(+0.82%) |
Dec 01, 2017 | 26.56 | 26.75 | 25.99 | 26.60 | 169,916 | +0.00(+0.00%) |
Nov 30, 2017 | 26.95 | 26.99 | 26.34 | 26.60 | 310,894 | -0.17(-0.65%) |
Nov 29, 2017 | 26.47 | 26.99 | 26.29 | 26.77 | 575,342 | +0.39(+1.49%) |
Nov 28, 2017 | 26.25 | 26.53 | 25.94 | 26.38 | 353,846 | +0.22(+0.83%) |
Nov 27, 2017 | 26.38 | 26.46 | 25.90 | 26.16 | 135,562 | -0.22(-0.83%) |
Nov 24, 2017 | 26.56 | 26.56 | 25.99 | 26.38 | 84,029 | -0.09(-0.33%) |
Nov 22, 2017 | 26.47 | 26.69 | 26.29 | 26.47 | 153,906 | +0.04(+0.17%) |
Nov 21, 2017 | 26.16 | 26.99 | 26.12 | 26.42 | 486,804 | +0.35(+1.34%) |
Nov 20, 2017 | 25.73 | 26.12 | 25.14 | 26.08 | 156,845 | +0.35(+1.36%) |
Nov 17, 2017 | 24.85 | 25.73 | 24.81 | 25.73 | 299,529 | +0.70(+2.79%) |
Nov 16, 2017 | 25.07 | 25.16 | 24.90 | 25.03 | 171,753 | +0.13(+0.53%) |
Nov 15, 2017 | 24.72 | 25.07 | 24.64 | 24.90 | 157,896 | +0.00(+0.00%) |
Nov 14, 2017 | 24.59 | 24.94 | 24.51 | 24.90 | 113,285 | +0.13(+0.53%) |
Nov 13, 2017 | 24.46 | 24.77 | 24.31 | 24.77 | 135,585 | +0.26(+1.07%) |
Nov 10, 2017 | 24.29 | 24.64 | 24.29 | 24.51 | 97,028 | +0.17(+0.72%) |
Nov 09, 2017 | 24.03 | 24.42 | 24.03 | 24.33 | 127,848 | +0.09(+0.36%) |
Nov 08, 2017 | 24.24 | 24.42 | 24.00 | 24.24 | 177,516 | -0.22(-0.89%) |
Nov 07, 2017 | 25.25 | 25.29 | 24.38 | 24.46 | 203,857 | -0.65(-2.60%) |
Nov 06, 2017 | 25.07 | 25.29 | 24.90 | 25.12 | 161,565 | +0.04(+0.17%) |
Nov 03, 2017 | 25.29 | 25.29 | 24.77 | 25.07 | 245,011 | -0.26(-1.03%) |
Nov 02, 2017 | 25.07 | 25.42 | 24.85 | 25.33 | 163,629 | +0.22(+0.87%) |
Nov 01, 2017 | 25.38 | 25.62 | 24.99 | 25.12 | 207,391 | -0.22(-0.86%) |
Oct 31, 2017 | 25.12 | 25.42 | 24.99 | 25.33 | 204,713 | +0.13(+0.52%) |
Oct 30, 2017 | 25.73 | 25.99 | 25.16 | 25.20 | 249,953 | -0.57(-2.20%) |
Oct 27, 2017 | 25.12 | 25.90 | 24.99 | 25.77 | 228,872 | +0.61(+2.43%) |
Oct 26, 2017 | 25.12 | 25.51 | 25.07 | 25.16 | 345,493 | +0.04(+0.17%) |
Oct 25, 2017 | 24.59 | 25.86 | 24.42 | 25.12 | 644,182 | +0.65(+2.67%) |
Oct 24, 2017 | 25.94 | 26.99 | 23.92 | 24.46 | 800,757 | -0.48(-1.92%) |
Oct 23, 2017 | 25.25 | 25.64 | 24.82 | 24.94 | 313,506 | -0.22(-0.87%) |
Oct 20, 2017 | 25.33 | 25.33 | 25.05 | 25.16 | 169,551 | +0.17(+0.70%) |
Oct 19, 2017 | 24.51 | 25.03 | 24.47 | 24.99 | 124,600 | +0.04(+0.17%) |
Oct 18, 2017 | 24.85 | 25.07 | 24.85 | 24.94 | 106,049 | +0.04(+0.18%) |
Oct 17, 2017 | 25.03 | 25.07 | 24.79 | 24.90 | 138,790 | -0.17(-0.70%) |
Oct 16, 2017 | 24.90 | 25.12 | 24.81 | 25.07 | 100,939 | +0.26(+1.05%) |
Oct 13, 2017 | 24.99 | 25.03 | 24.64 | 24.81 | 149,075 | -0.13(-0.52%) |
Oct 12, 2017 | 25.12 | 25.12 | 24.85 | 24.94 | 114,144 | -0.13(-0.52%) |
Oct 11, 2017 | 25.03 | 25.20 | 24.77 | 25.07 | 226,002 | +0.00(+0.00%) |
Oct 10, 2017 | 24.42 | 25.16 | 24.40 | 25.07 | 217,820 | +0.48(+1.95%) |
Oct 09, 2017 | 24.64 | 24.77 | 24.51 | 24.59 | 113,457 | -0.09(-0.35%) |
Oct 06, 2017 | 24.72 | 25.12 | 24.64 | 24.68 | 189,610 | -0.04(-0.18%) |
Oct 05, 2017 | 24.24 | 24.83 | 24.16 | 24.72 | 260,389 | +0.48(+1.98%) |
Oct 04, 2017 | 24.38 | 24.46 | 23.39 | 24.24 | 130,579 | -0.26(-1.07%) |
Oct 03, 2017 | 24.33 | 25.07 | 24.33 | 24.51 | 477,688 | +0.35(+1.44%) |
Oct 02, 2017 | 23.59 | 24.24 | 23.46 | 24.16 | 353,239 | +0.61(+2.59%) |
Sep 29, 2017 | 23.20 | 23.63 | 23.15 | 23.55 | 330,295 | +0.31(+1.31%) |
Sep 28, 2017 | 23.28 | 23.33 | 22.89 | 23.24 | 244,329 | +0.00(+0.00%) |
Sep 27, 2017 | 22.98 | 23.42 | 22.94 | 23.24 | 534,069 | +0.35(+1.52%) |
Sep 26, 2017 | 22.41 | 23.07 | 22.41 | 22.89 | 198,605 | +0.39(+1.74%) |
Sep 25, 2017 | 22.33 | 22.50 | 21.64 | 22.50 | 124,753 | +0.04(+0.19%) |
Sep 22, 2017 | 22.24 | 22.50 | 22.11 | 22.46 | 93,303 | +0.17(+0.78%) |
Sep 21, 2017 | 22.19 | 22.33 | 21.93 | 22.28 | 246,287 | +0.04(+0.20%) |
Sep 20, 2017 | 22.06 | 22.39 | 21.89 | 22.24 | 159,634 | +0.22(+0.99%) |
Sep 19, 2017 | 22.37 | 22.41 | 21.89 | 22.02 | 244,048 | -0.31(-1.37%) |
Sep 18, 2017 | 21.98 | 22.54 | 21.98 | 22.33 | 453,455 | +0.44(+1.99%) |
Sep 15, 2017 | 22.15 | 22.19 | 21.59 | 21.89 | 842,099 | -0.26(-1.18%) |
Sep 14, 2017 | 22.50 | 22.67 | 22.06 | 22.15 | 157,894 | -0.44(-1.93%) |
Sep 13, 2017 | 22.63 | 22.67 | 22.50 | 22.59 | 146,047 | -0.13(-0.58%) |
Sep 12, 2017 | 21.45 | 22.76 | 21.45 | 22.72 | 423,520 | +1.35(+6.33%) |
Sep 11, 2017 | 21.37 | 21.58 | 21.19 | 21.37 | 260,751 | +0.13(+0.62%) |
Sep 08, 2017 | 21.24 | 21.54 | 21.15 | 21.24 | 197,807 | +0.00(+0.00%) |
Sep 07, 2017 | 21.67 | 21.67 | 21.10 | 21.24 | 156,890 | -0.35(-1.62%) |
Sep 06, 2017 | 21.89 | 22.06 | 21.58 | 21.58 | 201,615 | -0.22(-1.00%) |
Sep 05, 2017 | 22.11 | 22.15 | 21.76 | 21.80 | 160,518 | -0.39(-1.77%) |