Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 26.48 | 26.48 | 26.48 | 0 | -0.32(-1.18%) | |
Aug 30, 2018 | 26.91 | 26.94 | 26.78 | 26.80 | 2,599 | -0.27(-1.00%) |
Aug 29, 2018 | 26.86 | 27.07 | 26.85 | 27.07 | 4,756 | +0.04(+0.15%) |
Aug 28, 2018 | 27.15 | 27.24 | 27.01 | 27.03 | 6,455 | +0.25(+0.93%) |
Aug 27, 2018 | 26.72 | 26.83 | 26.72 | 26.78 | 2,578 | +0.43(+1.63%) |
Aug 24, 2018 | 26.33 | 26.36 | 26.27 | 26.35 | 3,200 | -0.04(-0.15%) |
Aug 23, 2018 | 26.62 | 26.62 | 26.35 | 26.39 | 86,078 | -0.90(-3.30%) |
Aug 22, 2018 | 27.14 | 27.29 | 27.14 | 27.29 | 4,078 | +0.29(+1.09%) |
Aug 21, 2018 | 27.09 | 27.09 | 26.95 | 27.00 | 7,246 | -0.59(-2.16%) |
Aug 20, 2018 | 27.56 | 27.59 | 27.49 | 27.59 | 7,836 | +0.56(+2.07%) |
Aug 17, 2018 | 26.99 | 27.18 | 26.79 | 27.03 | 3,400 | +0.39(+1.48%) |
Aug 16, 2018 | 26.06 | 26.96 | 26.06 | 26.64 | 14,111 | +0.78(+3.00%) |
Aug 15, 2018 | 26.50 | 26.50 | 25.67 | 25.86 | 3,158 | -0.64(-2.42%) |
Aug 14, 2018 | 26.21 | 26.50 | 26.21 | 26.50 | 10,291 | +0.43(+1.63%) |
Aug 13, 2018 | 26.28 | 26.31 | 25.86 | 26.07 | 22,510 | -0.21(-0.78%) |
Aug 10, 2018 | 26.32 | 26.47 | 26.25 | 26.28 | 9,500 | -0.64(-2.38%) |
Aug 09, 2018 | 26.93 | 27.02 | 26.89 | 26.92 | 4,270 | -0.11(-0.43%) |
Aug 08, 2018 | 26.98 | 27.09 | 26.98 | 27.04 | 12,645 | -0.21(-0.79%) |
Aug 07, 2018 | 27.44 | 27.44 | 27.16 | 27.25 | 6,824 | +0.25(+0.93%) |
Aug 06, 2018 | 26.91 | 27.12 | 26.91 | 27.00 | 6,642 | +0.03(+0.11%) |
Aug 03, 2018 | 26.85 | 26.98 | 26.73 | 26.97 | 5,600 | +0.48(+1.83%) |
Aug 02, 2018 | 26.47 | 26.52 | 26.46 | 26.48 | 1,751 | +0.00(+0.02%) |
Aug 01, 2018 | 26.66 | 26.66 | 26.42 | 26.48 | 10,636 | -0.32(-1.21%) |
Jul 31, 2018 | 26.82 | 27.00 | 26.77 | 26.80 | 8,147 | +0.38(+1.46%) |
Jul 30, 2018 | 26.47 | 26.47 | 26.37 | 26.42 | 3,830 | +0.06(+0.23%) |
Jul 27, 2018 | 26.29 | 26.50 | 26.29 | 26.36 | 7,800 | +0.38(+1.46%) |
Jul 26, 2018 | 25.98 | 25.98 | 25.95 | 25.98 | 4,015 | +0.05(+0.18%) |
Jul 25, 2018 | 25.81 | 26.00 | 25.76 | 25.93 | 4,718 | +0.07(+0.28%) |
Jul 24, 2018 | 25.96 | 25.96 | 25.79 | 25.86 | 6,795 | +0.12(+0.47%) |
Jul 23, 2018 | 25.93 | 25.93 | 25.65 | 25.74 | 4,620 | +0.01(+0.04%) |
Jul 20, 2018 | 25.49 | 25.74 | 25.49 | 25.73 | 16,592 | +0.50(+1.98%) |
Jul 19, 2018 | 25.31 | 25.31 | 25.16 | 25.23 | 14,559 | -0.47(-1.83%) |
Jul 18, 2018 | 25.33 | 25.74 | 25.33 | 25.70 | 10,074 | -0.04(-0.16%) |
Jul 17, 2018 | 25.81 | 25.85 | 25.71 | 25.74 | 6,736 | -0.49(-1.87%) |
Jul 16, 2018 | 26.33 | 26.33 | 26.16 | 26.23 | 12,295 | -0.26(-0.98%) |
Jul 13, 2018 | 26.40 | 26.49 | 26.40 | 26.49 | 6,355 | -0.14(-0.53%) |
Jul 12, 2018 | 26.61 | 26.63 | 26.49 | 26.63 | 9,641 | +0.33(+1.25%) |
Jul 11, 2018 | 26.80 | 26.80 | 26.21 | 26.30 | 11,953 | -0.89(-3.27%) |
Jul 10, 2018 | 27.28 | 27.29 | 27.14 | 27.19 | 7,203 | +0.17(+0.63%) |
Jul 09, 2018 | 26.80 | 27.10 | 26.80 | 27.02 | 4,629 | +0.22(+0.82%) |
Jul 06, 2018 | 26.41 | 26.80 | 26.41 | 26.80 | 14,187 | +0.47(+1.79%) |
Jul 05, 2018 | 26.45 | 26.45 | 26.24 | 26.33 | 7,156 | +0.17(+0.65%) |
Jul 03, 2018 | 26.16 | 26.16 | 26.16 | 0 | +0.36(+1.40%) | |
Jul 02, 2018 | 25.66 | 25.80 | 25.66 | 25.80 | 13,901 | -0.61(-2.31%) |
Jun 29, 2018 | 26.20 | 26.45 | 26.20 | 26.41 | 6,675 | +0.18(+0.69%) |
Jun 28, 2018 | 26.02 | 26.33 | 26.02 | 26.23 | 7,111 | +0.42(+1.63%) |
Jun 27, 2018 | 25.85 | 26.15 | 25.75 | 25.81 | 17,025 | -0.06(-0.23%) |
Jun 26, 2018 | 25.79 | 25.89 | 25.47 | 25.87 | 32,194 | +0.26(+1.02%) |
Jun 25, 2018 | 25.91 | 25.91 | 25.60 | 25.61 | 5,307 | -0.28(-1.08%) |
Jun 22, 2018 | 25.93 | 25.93 | 25.66 | 25.89 | 21,430 | +0.25(+0.96%) |
Jun 21, 2018 | 25.59 | 25.75 | 25.54 | 25.64 | 4,957 | +0.05(+0.20%) |
Jun 20, 2018 | 25.71 | 25.71 | 25.52 | 25.59 | 7,218 | +0.25(+1.01%) |
Jun 19, 2018 | 25.30 | 25.47 | 25.19 | 25.34 | 35,980 | -0.02(-0.08%) |
Jun 18, 2018 | 25.35 | 25.37 | 25.33 | 25.36 | 8,367 | +0.02(+0.10%) |
Jun 15, 2018 | 25.45 | 25.45 | 25.34 | 18,931 | -0.11(-0.45%) | |
Jun 14, 2018 | 25.70 | 25.70 | 25.45 | 25.45 | 31,964 | -0.09(-0.33%) |
Jun 13, 2018 | 25.75 | 25.75 | 25.44 | 25.54 | 17,415 | -0.11(-0.43%) |
Jun 12, 2018 | 25.95 | 25.95 | 25.64 | 25.64 | 31,240 | +0.02(+0.06%) |
Jun 11, 2018 | 25.61 | 25.63 | 25.59 | 25.63 | 9,276 | +0.20(+0.77%) |
Jun 08, 2018 | 25.47 | 25.52 | 25.38 | 25.43 | 18,884 | +0.08(+0.34%) |
Jun 07, 2018 | 25.48 | 25.58 | 25.28 | 25.35 | 33,982 | +0.09(+0.36%) |
Jun 06, 2018 | 25.16 | 25.26 | 25.12 | 25.26 | 37,589 | +0.79(+3.23%) |
Jun 05, 2018 | 24.78 | 24.78 | 24.39 | 24.47 | 13,294 | -0.10(-0.41%) |
Jun 04, 2018 | 24.53 | 24.57 | 24.45 | 24.57 | 5,300 | +0.17(+0.70%) |
Jun 01, 2018 | 24.38 | 24.42 | 24.38 | 24.40 | 6,613 | -0.05(-0.18%) |
May 31, 2018 | 24.80 | 24.80 | 24.38 | 24.45 | 8,559 | +0.21(+0.89%) |
May 30, 2018 | 23.98 | 24.24 | 23.98 | 24.23 | 19,186 | +0.51(+2.15%) |
May 29, 2018 | 23.84 | 23.85 | 23.54 | 23.72 | 7,654 | -0.73(-2.99%) |
May 25, 2018 | 24.45 | 24.45 | 24.45 | 0 | -0.85(-3.36%) | |
May 24, 2018 | 25.39 | 25.39 | 25.18 | 25.30 | 10,763 | -0.16(-0.63%) |
May 23, 2018 | 25.39 | 25.47 | 25.34 | 25.46 | 15,250 | -0.31(-1.20%) |
May 22, 2018 | 26.09 | 26.09 | 25.77 | 25.77 | 14,758 | -0.35(-1.34%) |
May 21, 2018 | 25.98 | 26.12 | 25.96 | 26.12 | 5,014 | +0.51(+1.99%) |
May 18, 2018 | 25.75 | 25.75 | 25.61 | 25.61 | 3,486 | -0.22(-0.85%) |
May 17, 2018 | 25.89 | 25.89 | 25.66 | 25.83 | 4,653 | +0.20(+0.78%) |
May 16, 2018 | 25.39 | 25.65 | 25.39 | 25.63 | 3,357 | +0.66(+2.64%) |
May 15, 2018 | 25.00 | 25.05 | 24.93 | 24.97 | 6,132 | -0.71(-2.76%) |
May 14, 2018 | 25.71 | 25.75 | 25.64 | 25.68 | 3,150 | +0.35(+1.38%) |
May 11, 2018 | 25.46 | 25.47 | 25.27 | 25.33 | 5,877 | -0.38(-1.48%) |
May 10, 2018 | 25.17 | 25.71 | 25.17 | 25.71 | 9,931 | +1.46(+6.02%) |
May 09, 2018 | 23.95 | 24.29 | 23.95 | 24.25 | 27,020 | +0.50(+2.11%) |
May 08, 2018 | 23.61 | 23.79 | 23.51 | 23.75 | 60,256 | -0.78(-3.18%) |
May 07, 2018 | 24.43 | 24.59 | 24.43 | 24.53 | 3,859 | -0.09(-0.37%) |
May 04, 2018 | 24.59 | 24.65 | 24.59 | 24.62 | 2,180 | -0.04(-0.18%) |
May 03, 2018 | 24.77 | 24.77 | 24.57 | 24.66 | 2,696 | +0.20(+0.82%) |
May 02, 2018 | 24.53 | 24.67 | 24.38 | 24.46 | 8,385 | +0.20(+0.85%) |
May 01, 2018 | 24.36 | 24.36 | 24.19 | 24.26 | 6,248 | -0.06(-0.25%) |
Apr 30, 2018 | 24.38 | 24.50 | 24.30 | 24.32 | 10,809 | -0.29(-1.18%) |
Apr 27, 2018 | 24.53 | 24.61 | 24.51 | 24.61 | 3,923 | +0.15(+0.61%) |
Apr 26, 2018 | 24.45 | 24.50 | 24.42 | 24.46 | 7,063 | +0.40(+1.66%) |
Apr 25, 2018 | 24.07 | 24.07 | 23.91 | 24.06 | 8,846 | +0.00(+0.02%) |
Apr 24, 2018 | 24.22 | 24.30 | 24.05 | 24.05 | 5,265 | +0.05(+0.23%) |
Apr 23, 2018 | 23.93 | 24.01 | 23.93 | 24.00 | 10,923 | -0.10(-0.41%) |
Apr 20, 2018 | 24.11 | 24.14 | 24.07 | 24.10 | 4,843 | +0.03(+0.12%) |
Apr 19, 2018 | 24.29 | 24.29 | 24.01 | 24.07 | 4,300 | +0.00(+0.02%) |
Apr 18, 2018 | 23.64 | 24.10 | 23.64 | 24.07 | 4,596 | +0.20(+0.82%) |
Apr 17, 2018 | 23.68 | 23.90 | 23.60 | 23.87 | 233,089 | +0.11(+0.46%) |
Apr 16, 2018 | 23.67 | 23.76 | 23.65 | 23.76 | 5,880 | +0.15(+0.64%) |
Apr 13, 2018 | 23.67 | 23.67 | 23.57 | 23.61 | 5,452 | -0.09(-0.40%) |
Apr 12, 2018 | 23.67 | 23.73 | 23.67 | 23.70 | 4,992 | -0.07(-0.27%) |
Apr 11, 2018 | 23.49 | 23.89 | 23.49 | 23.77 | 15,234 | +0.32(+1.39%) |
Apr 10, 2018 | 23.42 | 23.50 | 23.37 | 23.45 | 12,817 | +0.41(+1.80%) |
Apr 09, 2018 | 22.84 | 23.20 | 22.84 | 23.03 | 12,334 | -0.04(-0.17%) |
Apr 06, 2018 | 23.25 | 23.25 | 23.07 | 23.07 | 9,440 | +0.14(+0.59%) |
Apr 05, 2018 | 22.88 | 22.98 | 22.79 | 22.93 | 11,775 | +0.01(+0.07%) |
Apr 04, 2018 | 22.50 | 22.92 | 22.50 | 22.92 | 10,474 | +0.23(+0.99%) |
Apr 03, 2018 | 22.61 | 22.74 | 22.59 | 22.70 | 24,136 | +0.43(+1.93%) |
Apr 02, 2018 | 22.44 | 22.44 | 22.19 | 22.27 | 12,535 | -0.38(-1.66%) |
Mar 29, 2018 | 22.64 | 22.64 | 22.64 | 0 | +0.14(+0.64%) | |
Mar 28, 2018 | 22.39 | 22.54 | 22.36 | 22.50 | 78,318 | +0.07(+0.29%) |
Mar 27, 2018 | 22.69 | 22.70 | 22.39 | 22.43 | 15,020 | -0.23(-1.04%) |
Mar 26, 2018 | 22.83 | 22.83 | 22.52 | 22.66 | 16,823 | +0.21(+0.96%) |
Mar 23, 2018 | 22.69 | 22.81 | 22.45 | 22.45 | 23,301 | +0.04(+0.18%) |
Mar 22, 2018 | 22.75 | 22.75 | 22.25 | 22.41 | 11,951 | -0.12(-0.53%) |
Mar 21, 2018 | 22.10 | 22.54 | 22.10 | 22.53 | 36,428 | +0.34(+1.53%) |
Mar 20, 2018 | 22.30 | 22.30 | 22.16 | 22.19 | 24,352 | -0.06(-0.27%) |
Mar 19, 2018 | 22.27 | 22.28 | 22.08 | 22.25 | 17,698 | +0.10(+0.45%) |
Mar 16, 2018 | 22.26 | 22.26 | 22.11 | 22.15 | 9,215 | -0.28(-1.23%) |
Mar 15, 2018 | 22.53 | 22.56 | 22.38 | 22.43 | 13,272 | -0.16(-0.71%) |
Mar 14, 2018 | 22.66 | 22.66 | 22.35 | 22.59 | 22,343 | -0.00(-0.02%) |
Mar 13, 2018 | 22.54 | 23.08 | 22.51 | 22.59 | 18,551 | -0.27(-1.16%) |
Mar 12, 2018 | 22.90 | 22.92 | 22.72 | 22.86 | 6,693 | +0.07(+0.29%) |
Mar 09, 2018 | 22.46 | 22.86 | 22.46 | 22.79 | 5,916 | +0.14(+0.62%) |
Mar 08, 2018 | 22.72 | 22.75 | 22.54 | 22.65 | 21,015 | -0.07(-0.31%) |
Mar 07, 2018 | 22.70 | 22.80 | 22.64 | 22.72 | 4,380 | -0.16(-0.68%) |
Mar 06, 2018 | 22.76 | 23.26 | 22.76 | 22.88 | 21,430 | +0.48(+2.17%) |
Mar 05, 2018 | 22.10 | 22.67 | 22.10 | 22.39 | 11,303 | +0.30(+1.34%) |
Mar 02, 2018 | 21.90 | 22.10 | 21.74 | 22.09 | 15,262 | -0.19(-0.85%) |
Mar 01, 2018 | 22.39 | 22.39 | 22.02 | 22.29 | 13,440 | -0.19(-0.85%) |
Feb 28, 2018 | 22.95 | 23.10 | 22.44 | 22.48 | 16,143 | -0.47(-2.07%) |
Feb 27, 2018 | 22.83 | 22.97 | 22.65 | 22.95 | 12,270 | -0.48(-2.07%) |
Feb 26, 2018 | 23.00 | 24.20 | 22.95 | 23.43 | 30,498 | +0.27(+1.19%) |
Feb 23, 2018 | 22.88 | 23.16 | 22.47 | 23.16 | 15,085 | -0.09(-0.39%) |
Feb 22, 2018 | 22.96 | 23.50 | 22.86 | 23.25 | 7,616 | -0.14(-0.60%) |
Feb 21, 2018 | 23.03 | 23.54 | 23.03 | 23.39 | 10,782 | +0.39(+1.70%) |
Feb 20, 2018 | 22.86 | 23.43 | 22.86 | 23.00 | 18,662 | -0.99(-4.13%) |
Feb 16, 2018 | 23.99 | 23.99 | 23.99 | 0 | +0.48(+2.04%) | |
Feb 15, 2018 | 24.00 | 24.00 | 23.47 | 23.51 | 3,341 | +0.10(+0.43%) |
Feb 14, 2018 | 24.00 | 24.20 | 23.16 | 23.41 | 11,455 | -1.07(-4.37%) |
Feb 13, 2018 | 24.15 | 24.51 | 24.15 | 24.48 | 6,440 | -0.15(-0.61%) |
Feb 12, 2018 | 25.27 | 25.27 | 24.56 | 24.63 | 9,471 | +0.28(+1.15%) |
Feb 09, 2018 | 24.39 | 24.39 | 23.81 | 24.35 | 4,887 | +0.14(+0.58%) |
Feb 08, 2018 | 24.83 | 24.83 | 24.21 | 24.21 | 15,463 | -1.14(-4.50%) |
Feb 07, 2018 | 25.74 | 25.30 | 25.35 | 10,231 | -0.21(-0.82%) | |
Feb 06, 2018 | 25.34 | 25.57 | 25.20 | 25.56 | 17,456 | -0.13(-0.51%) |
Feb 05, 2018 | 26.41 | 26.41 | 25.69 | 25.69 | 5,097 | -1.12(-4.20%) |
Feb 02, 2018 | 26.76 | 26.98 | 26.76 | 26.82 | 3,773 | -0.18(-0.67%) |
Feb 01, 2018 | 26.73 | 27.06 | 26.73 | 27.00 | 9,855 | +0.18(+0.65%) |
Jan 31, 2018 | 26.80 | 26.84 | 26.57 | 26.82 | 11,865 | -0.04(-0.15%) |
Jan 30, 2018 | 27.48 | 26.80 | 26.86 | 6,406 | -0.62(-2.26%) | |
Jan 29, 2018 | 27.51 | 27.52 | 27.37 | 27.48 | 4,347 | -0.18(-0.65%) |
Jan 26, 2018 | 27.46 | 27.70 | 27.45 | 27.66 | 36,263 | +0.39(+1.43%) |
Jan 25, 2018 | 27.51 | 27.51 | 27.27 | 27.27 | 9,944 | -0.23(-0.84%) |
Jan 24, 2018 | 27.27 | 27.50 | 27.23 | 27.50 | 5,589 | +0.52(+1.93%) |
Jan 23, 2018 | 26.84 | 26.98 | 26.84 | 26.98 | 4,679 | +0.27(+1.01%) |
Jan 22, 2018 | 26.61 | 26.71 | 26.56 | 26.71 | 3,730 | -0.06(-0.23%) |
Jan 19, 2018 | 26.70 | 26.77 | 26.70 | 26.77 | 1,226 | +0.08(+0.31%) |
Jan 18, 2018 | 26.82 | 26.82 | 26.62 | 26.69 | 7,385 | -0.37(-1.37%) |
Jan 17, 2018 | 26.91 | 27.17 | 26.91 | 27.06 | 5,950 | +0.32(+1.20%) |
Jan 16, 2018 | 26.90 | 26.95 | 26.74 | 26.74 | 6,100 | -0.69(-2.52%) |
Jan 12, 2018 | 27.43 | 27.43 | 27.43 | 0 | +0.31(+1.14%) | |
Jan 11, 2018 | 26.88 | 27.13 | 26.79 | 27.12 | 22,219 | +0.33(+1.23%) |
Jan 10, 2018 | 26.81 | 26.84 | 26.75 | 26.79 | 18,645 | -0.01(-0.04%) |
Jan 09, 2018 | 27.03 | 27.03 | 26.50 | 26.80 | 19,779 | -0.09(-0.35%) |
Jan 08, 2018 | 26.83 | 26.92 | 26.83 | 26.89 | 2,252 | -0.29(-1.05%) |
Jan 05, 2018 | 27.24 | 27.25 | 27.14 | 27.18 | 15,021 | -0.06(-0.22%) |
Jan 04, 2018 | 26.95 | 27.24 | 26.95 | 27.24 | 26,105 | +0.69(+2.62%) |
Jan 03, 2018 | 26.34 | 26.55 | 26.34 | 26.55 | 9,349 | +0.56(+2.14%) |
Jan 02, 2018 | 25.93 | 26.13 | 25.88 | 25.99 | 16,694 | +0.25(+0.97%) |
Dec 29, 2017 | 25.74 | 25.74 | 25.74 | 0 | -0.09(-0.35%) | |
Dec 28, 2017 | 25.78 | 25.90 | 25.73 | 25.83 | 5,493 | +0.24(+0.92%) |
Dec 27, 2017 | 25.57 | 25.60 | 25.54 | 25.59 | 4,126 | +0.04(+0.17%) |
Dec 26, 2017 | 25.44 | 25.55 | 25.44 | 25.55 | 5,351 | +0.27(+1.05%) |
Dec 22, 2017 | 25.31 | 25.32 | 25.29 | 25.29 | 2,294 | +0.14(+0.54%) |
Dec 21, 2017 | 25.13 | 25.22 | 25.13 | 25.15 | 8,241 | +0.39(+1.58%) |
Dec 20, 2017 | 24.68 | 24.76 | 24.68 | 24.76 | 12,008 | +0.21(+0.83%) |
Dec 19, 2017 | 24.45 | 24.61 | 24.45 | 24.55 | 9,397 | +0.21(+0.88%) |
Dec 18, 2017 | 24.35 | 24.40 | 24.32 | 24.34 | 6,114 | -0.09(-0.35%) |
Dec 15, 2017 | 24.37 | 24.45 | 24.37 | 24.43 | 8,835 | -0.11(-0.43%) |
Dec 14, 2017 | 24.60 | 24.60 | 24.53 | 24.53 | 6,444 | -0.05(-0.22%) |
Dec 13, 2017 | 24.44 | 24.62 | 24.43 | 24.59 | 18,585 | +0.30(+1.21%) |
Dec 12, 2017 | 24.29 | 24.31 | 24.28 | 24.29 | 16,205 | +0.29(+1.23%) |
Dec 11, 2017 | 23.95 | 24.04 | 23.95 | 24.00 | 3,909 | +0.21(+0.86%) |
Dec 08, 2017 | 23.75 | 23.79 | 23.75 | 23.79 | 3,491 | +0.16(+0.68%) |
Dec 07, 2017 | 23.56 | 23.70 | 23.56 | 23.63 | 3,164 | -0.10(-0.42%) |
Dec 06, 2017 | 23.81 | 23.85 | 23.72 | 23.73 | 28,942 | -0.17(-0.71%) |
Dec 05, 2017 | 23.98 | 23.98 | 23.88 | 23.90 | 12,107 | +0.33(+1.40%) |
Dec 04, 2017 | 23.71 | 23.74 | 23.57 | 23.57 | 7,186 | -0.34(-1.44%) |
Dec 01, 2017 | 23.90 | 23.94 | 23.88 | 23.91 | 6,840 | +0.37(+1.57%) |
Nov 30, 2017 | 23.18 | 23.55 | 23.18 | 23.55 | 3,557 | +0.06(+0.26%) |
Nov 29, 2017 | 23.60 | 23.60 | 23.48 | 23.48 | 2,754 | -0.16(-0.68%) |
Nov 28, 2017 | 23.67 | 23.70 | 23.60 | 23.64 | 8,441 | -0.23(-0.98%) |
Nov 27, 2017 | 23.88 | 23.88 | 23.85 | 23.88 | 4,148 | -0.12(-0.50%) |
Nov 24, 2017 | 23.99 | 24.00 | 23.99 | 24.00 | 938 | +0.16(+0.67%) |
Nov 22, 2017 | 23.75 | 23.84 | 23.75 | 23.84 | 1,927 | +0.40(+1.71%) |
Nov 21, 2017 | 23.51 | 23.53 | 23.41 | 23.44 | 6,750 | +0.04(+0.17%) |
Nov 20, 2017 | 23.30 | 23.48 | 23.25 | 23.40 | 10,510 | +0.08(+0.36%) |
Nov 17, 2017 | 23.20 | 23.37 | 23.20 | 23.32 | 3,171 | -0.09(-0.41%) |
Nov 16, 2017 | 23.38 | 23.41 | 23.38 | 23.41 | 4,142 | -0.03(-0.13%) |
Nov 15, 2017 | 23.37 | 23.44 | 23.30 | 23.44 | 3,991 | -0.09(-0.38%) |
Nov 14, 2017 | 23.78 | 23.78 | 23.49 | 23.53 | 8,927 | -0.55(-2.28%) |
Nov 13, 2017 | 24.34 | 24.34 | 23.96 | 24.08 | 16,773 | -0.93(-3.72%) |
Nov 10, 2017 | 24.82 | 25.01 | 24.80 | 25.01 | 5,874 | -0.16(-0.64%) |
Nov 09, 2017 | 25.12 | 25.22 | 25.12 | 25.17 | 2,861 | -0.10(-0.40%) |
Nov 08, 2017 | 25.44 | 25.44 | 25.11 | 25.27 | 4,680 | -0.14(-0.55%) |
Nov 07, 2017 | 25.21 | 25.60 | 25.21 | 25.41 | 16,326 | +0.41(+1.62%) |
Nov 06, 2017 | 24.77 | 25.00 | 24.77 | 25.00 | 8,381 | +0.54(+2.23%) |
Nov 03, 2017 | 24.21 | 24.47 | 24.21 | 24.46 | 4,148 | +0.02(+0.08%) |
Nov 02, 2017 | 24.30 | 24.44 | 24.27 | 24.44 | 12,416 | +0.48(+2.00%) |
Nov 01, 2017 | 23.86 | 23.98 | 23.86 | 23.96 | 6,518 | +0.19(+0.80%) |
Oct 31, 2017 | 23.62 | 23.78 | 23.59 | 23.77 | 6,712 | +0.49(+2.10%) |
Oct 30, 2017 | 23.22 | 23.29 | 23.20 | 23.28 | 10,213 | +0.05(+0.22%) |
Oct 27, 2017 | 22.97 | 23.23 | 22.97 | 23.23 | 3,913 | +0.23(+1.02%) |
Oct 26, 2017 | 22.89 | 23.05 | 22.89 | 23.00 | 8,781 | +0.25(+1.08%) |
Oct 25, 2017 | 22.89 | 22.89 | 22.60 | 22.75 | 7,492 | -0.21(-0.94%) |
Oct 24, 2017 | 22.72 | 23.08 | 22.72 | 22.96 | 4,456 | -0.02(-0.11%) |
Oct 23, 2017 | 23.02 | 23.05 | 22.90 | 22.99 | 8,412 | -0.15(-0.65%) |
Oct 20, 2017 | 23.05 | 23.20 | 22.89 | 23.14 | 9,060 | +0.20(+0.87%) |
Oct 19, 2017 | 22.72 | 23.13 | 22.72 | 22.94 | 10,286 | -0.41(-1.76%) |
Oct 18, 2017 | 23.23 | 23.35 | 23.23 | 23.35 | 4,172 | +0.08(+0.34%) |
Oct 17, 2017 | 23.25 | 23.35 | 23.25 | 23.27 | 5,459 | +0.02(+0.09%) |
Oct 16, 2017 | 22.81 | 23.25 | 22.81 | 23.25 | 2,050 | -0.08(-0.34%) |
Oct 13, 2017 | 23.37 | 23.37 | 23.30 | 23.33 | 6,098 | +0.36(+1.57%) |
Oct 12, 2017 | 22.91 | 22.98 | 22.87 | 22.97 | 8,269 | +0.53(+2.36%) |
Oct 11, 2017 | 22.63 | 22.73 | 22.43 | 22.44 | 5,721 | -0.09(-0.40%) |
Oct 10, 2017 | 22.53 | 22.53 | 22.44 | 22.53 | 7,068 | +0.06(+0.27%) |
Oct 09, 2017 | 22.53 | 22.61 | 22.34 | 22.47 | 6,389 | -0.11(-0.49%) |
Oct 06, 2017 | 22.80 | 22.80 | 22.32 | 22.58 | 5,061 | +0.16(+0.71%) |
Oct 05, 2017 | 22.39 | 22.57 | 22.25 | 22.42 | 4,738 | +0.00(+0.00%) |
Oct 04, 2017 | 22.78 | 22.78 | 22.38 | 22.42 | 4,732 | -0.42(-1.84%) |
Oct 03, 2017 | 22.75 | 22.91 | 22.75 | 22.84 | 4,645 | -0.18(-0.76%) |
Oct 02, 2017 | 23.11 | 23.11 | 22.97 | 23.02 | 1,377 | +0.03(+0.11%) |
Sep 29, 2017 | 22.82 | 22.99 | 22.72 | 22.99 | 3,011 | -0.10(-0.43%) |
Sep 28, 2017 | 23.21 | 23.23 | 23.01 | 23.09 | 8,831 | -0.48(-2.04%) |
Sep 27, 2017 | 23.58 | 23.64 | 23.46 | 23.57 | 5,190 | -0.24(-1.01%) |
Sep 26, 2017 | 23.50 | 23.87 | 23.50 | 23.81 | 9,588 | +0.40(+1.71%) |
Sep 25, 2017 | 23.40 | 23.41 | 23.33 | 23.41 | 4,876 | +0.03(+0.13%) |
Sep 22, 2017 | 23.10 | 23.40 | 23.10 | 23.38 | 7,071 | +0.39(+1.70%) |
Sep 21, 2017 | 22.90 | 23.03 | 22.67 | 22.99 | 8,294 | +0.32(+1.41%) |
Sep 20, 2017 | 22.91 | 22.91 | 22.63 | 22.67 | 17,661 | -0.35(-1.52%) |
Sep 19, 2017 | 22.63 | 23.02 | 22.63 | 23.02 | 2,889 | +0.32(+1.41%) |
Sep 18, 2017 | 22.97 | 22.97 | 22.64 | 22.70 | 8,148 | -0.03(-0.13%) |
Sep 15, 2017 | 22.77 | 22.98 | 22.61 | 22.73 | 6,944 | -0.19(-0.83%) |
Sep 14, 2017 | 22.80 | 22.94 | 22.80 | 22.92 | 4,370 | +0.13(+0.57%) |
Sep 13, 2017 | 22.85 | 22.87 | 22.70 | 22.79 | 9,145 | -0.37(-1.60%) |
Sep 12, 2017 | 22.81 | 23.21 | 22.81 | 23.16 | 15,494 | +0.09(+0.40%) |
Sep 11, 2017 | 23.20 | 23.41 | 23.02 | 23.07 | 2,464 | -0.23(-1.00%) |
Sep 08, 2017 | 23.36 | 23.54 | 23.14 | 23.30 | 21,409 | -0.35(-1.48%) |
Sep 07, 2017 | 23.22 | 23.65 | 23.22 | 23.65 | 4,125 | +0.31(+1.35%) |
Sep 06, 2017 | 23.14 | 23.37 | 23.14 | 23.34 | 5,753 | +0.10(+0.41%) |
Sep 05, 2017 | 23.22 | 23.32 | 23.14 | 23.24 | 23,390 | +0.01(+0.04%) |