Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 31.10 | 31.10 | 31.10 | 0 | -0.71(-2.23%) | |
Aug 30, 2018 | 32.35 | 32.35 | 31.62 | 31.81 | 271,435 | +2.85(+9.84%) |
Aug 29, 2018 | 29.07 | 29.32 | 28.80 | 28.96 | 486,189 | -0.05(-0.18%) |
Aug 28, 2018 | 29.34 | 29.44 | 28.92 | 29.02 | 402,077 | -0.16(-0.55%) |
Aug 27, 2018 | 28.34 | 29.30 | 28.34 | 29.18 | 486,503 | +1.02(+3.62%) |
Aug 24, 2018 | 28.08 | 28.40 | 27.97 | 28.16 | 287,368 | +0.22(+0.79%) |
Aug 23, 2018 | 28.63 | 28.68 | 27.86 | 27.94 | 329,610 | -0.71(-2.47%) |
Aug 22, 2018 | 29.12 | 29.17 | 28.39 | 28.64 | 328,000 | -0.32(-1.11%) |
Aug 21, 2018 | 28.94 | 29.30 | 28.87 | 28.96 | 394,267 | +0.29(+1.00%) |
Aug 20, 2018 | 28.56 | 28.92 | 28.54 | 28.68 | 224,309 | +0.29(+1.01%) |
Aug 17, 2018 | 27.87 | 28.46 | 27.87 | 28.39 | 184,179 | +0.59(+2.13%) |
Aug 16, 2018 | 27.43 | 27.80 | 27.34 | 27.80 | 252,660 | +0.51(+1.88%) |
Aug 15, 2018 | 27.27 | 27.43 | 26.80 | 27.28 | 234,302 | +0.00(+0.00%) |
Aug 14, 2018 | 26.63 | 27.46 | 26.63 | 27.28 | 215,325 | +0.85(+3.20%) |
Aug 13, 2018 | 26.32 | 27.38 | 26.24 | 26.44 | 266,343 | +0.25(+0.97%) |
Aug 10, 2018 | 25.58 | 26.44 | 25.43 | 26.18 | 200,078 | +0.53(+2.08%) |
Aug 09, 2018 | 25.51 | 25.86 | 25.51 | 25.65 | 243,850 | +0.09(+0.37%) |
Aug 08, 2018 | 25.38 | 25.91 | 25.28 | 25.56 | 496,358 | +0.22(+0.87%) |
Aug 07, 2018 | 25.82 | 26.40 | 25.20 | 25.34 | 276,202 | -0.50(-1.94%) |
Aug 06, 2018 | 26.67 | 26.96 | 25.35 | 25.84 | 164,499 | +0.33(+1.31%) |
Aug 03, 2018 | 26.25 | 26.25 | 25.34 | 25.50 | 161,982 | -0.69(-2.65%) |
Aug 02, 2018 | 25.34 | 26.46 | 25.00 | 26.20 | 831,182 | +2.16(+8.99%) |
Aug 01, 2018 | 23.94 | 24.21 | 23.76 | 24.04 | 224,979 | +0.09(+0.39%) |
Jul 31, 2018 | 23.60 | 24.03 | 23.60 | 23.94 | 184,016 | +0.34(+1.44%) |
Jul 30, 2018 | 24.00 | 24.17 | 23.57 | 23.60 | 158,120 | -0.23(-0.95%) |
Jul 27, 2018 | 24.35 | 24.35 | 23.74 | 23.83 | 203,227 | -0.45(-1.84%) |
Jul 26, 2018 | 24.31 | 24.62 | 23.97 | 24.28 | 214,673 | -0.03(-0.11%) |
Jul 25, 2018 | 24.32 | 24.36 | 23.70 | 24.30 | 150,576 | +0.03(+0.14%) |
Jul 24, 2018 | 24.47 | 24.82 | 24.12 | 24.27 | 233,172 | -0.20(-0.82%) |
Jul 23, 2018 | 25.18 | 25.18 | 24.42 | 24.47 | 172,977 | -0.78(-3.09%) |
Jul 20, 2018 | 25.84 | 26.00 | 25.14 | 25.25 | 169,261 | -0.42(-1.64%) |
Jul 19, 2018 | 26.27 | 26.27 | 25.18 | 25.67 | 367,975 | -0.56(-2.14%) |
Jul 18, 2018 | 28.00 | 28.00 | 25.89 | 26.23 | 380,734 | -1.78(-6.36%) |
Jul 17, 2018 | 27.58 | 28.34 | 27.44 | 28.01 | 125,119 | +0.43(+1.57%) |
Jul 16, 2018 | 27.45 | 27.65 | 27.14 | 27.58 | 119,715 | +0.32(+1.17%) |
Jul 13, 2018 | 27.36 | 27.57 | 27.16 | 27.26 | 97,909 | -0.07(-0.24%) |
Jul 12, 2018 | 27.17 | 27.42 | 27.03 | 27.32 | 88,670 | +0.35(+1.31%) |
Jul 11, 2018 | 27.27 | 27.66 | 26.91 | 26.97 | 138,416 | -0.62(-2.25%) |
Jul 10, 2018 | 27.63 | 27.69 | 27.08 | 27.59 | 119,725 | +0.05(+0.19%) |
Jul 09, 2018 | 27.66 | 27.76 | 27.51 | 27.54 | 84,494 | -0.03(-0.12%) |
Jul 06, 2018 | 27.41 | 27.76 | 27.29 | 27.57 | 48,245 | +0.16(+0.58%) |
Jul 05, 2018 | 27.71 | 27.71 | 27.37 | 27.41 | 47,838 | -0.35(-1.25%) |
Jul 03, 2018 | 27.76 | 27.76 | 27.76 | 0 | +0.54(+1.98%) | |
Jul 02, 2018 | 27.30 | 27.32 | 27.04 | 27.22 | 40,561 | -0.20(-0.73%) |
Jun 29, 2018 | 27.18 | 27.60 | 27.07 | 27.42 | 97,421 | +0.38(+1.41%) |
Jun 28, 2018 | 26.98 | 27.19 | 26.70 | 27.04 | 116,277 | +0.19(+0.70%) |
Jun 27, 2018 | 27.28 | 27.28 | 26.80 | 26.85 | 146,484 | -0.32(-1.18%) |
Jun 26, 2018 | 26.50 | 27.26 | 26.50 | 27.17 | 107,526 | +0.61(+2.28%) |
Jun 25, 2018 | 27.01 | 27.01 | 26.14 | 26.56 | 123,652 | -0.54(-1.99%) |
Jun 22, 2018 | 27.22 | 27.31 | 27.03 | 27.10 | 73,743 | +0.03(+0.12%) |
Jun 21, 2018 | 27.58 | 27.62 | 26.85 | 27.07 | 107,844 | -0.43(-1.58%) |
Jun 20, 2018 | 27.61 | 27.67 | 27.40 | 27.50 | 93,615 | +0.03(+0.10%) |
Jun 19, 2018 | 27.25 | 27.53 | 27.23 | 27.48 | 120,346 | +0.04(+0.15%) |
Jun 18, 2018 | 27.29 | 27.46 | 27.14 | 27.44 | 134,443 | +0.13(+0.46%) |
Jun 15, 2018 | 27.48 | 27.00 | 27.31 | 151,577 | -0.12(-0.44%) | |
Jun 14, 2018 | 27.89 | 28.04 | 27.08 | 27.43 | 279,636 | -0.46(-1.65%) |
Jun 13, 2018 | 29.01 | 29.25 | 27.60 | 27.89 | 282,591 | -1.10(-3.79%) |
Jun 12, 2018 | 29.07 | 29.43 | 28.80 | 28.99 | 87,620 | -0.07(-0.25%) |
Jun 11, 2018 | 29.62 | 29.62 | 29.02 | 29.06 | 137,459 | -0.53(-1.80%) |
Jun 08, 2018 | 29.84 | 29.85 | 29.48 | 29.60 | 98,705 | -0.18(-0.60%) |
Jun 07, 2018 | 30.17 | 30.30 | 29.62 | 29.78 | 176,991 | -0.30(-1.00%) |
Jun 06, 2018 | 30.30 | 30.08 | 350,568 | +0.34(+1.14%) | ||
Jun 05, 2018 | 29.00 | 29.88 | 28.99 | 29.74 | 158,091 | +0.81(+2.81%) |
Jun 04, 2018 | 28.30 | 28.96 | 28.22 | 28.92 | 129,138 | +0.78(+2.77%) |
Jun 01, 2018 | 27.82 | 28.24 | 27.80 | 28.14 | 99,971 | +0.26(+0.93%) |
May 31, 2018 | 28.37 | 28.40 | 27.73 | 27.88 | 194,089 | -0.13(-0.47%) |
May 30, 2018 | 27.38 | 28.05 | 27.32 | 28.01 | 194,683 | +0.81(+2.99%) |
May 29, 2018 | 26.97 | 27.25 | 26.70 | 27.20 | 122,657 | -0.07(-0.24%) |
May 25, 2018 | 27.27 | 27.27 | 27.27 | 0 | -0.24(-0.87%) | |
May 24, 2018 | 27.05 | 27.81 | 26.93 | 27.51 | 163,466 | +0.53(+1.98%) |
May 23, 2018 | 26.92 | 27.03 | 26.52 | 26.97 | 201,544 | +0.00(+0.00%) |
May 22, 2018 | 26.88 | 27.45 | 26.88 | 26.97 | 137,555 | +0.18(+0.68%) |
May 21, 2018 | 26.85 | 27.04 | 26.56 | 26.79 | 81,264 | +0.05(+0.19%) |
May 18, 2018 | 26.66 | 26.78 | 26.40 | 26.74 | 133,754 | +0.10(+0.39%) |
May 17, 2018 | 27.11 | 27.16 | 26.58 | 26.64 | 177,632 | -0.46(-1.70%) |
May 16, 2018 | 26.64 | 27.21 | 26.64 | 27.10 | 157,783 | +0.44(+1.63%) |
May 15, 2018 | 26.14 | 26.74 | 26.02 | 26.66 | 148,867 | +0.36(+1.38%) |
May 14, 2018 | 26.48 | 26.76 | 26.27 | 26.30 | 204,694 | -0.12(-0.47%) |
May 11, 2018 | 26.52 | 26.82 | 26.21 | 26.42 | 227,521 | -0.05(-0.20%) |
May 10, 2018 | 26.60 | 26.85 | 26.40 | 26.47 | 184,267 | +0.07(+0.27%) |
May 09, 2018 | 26.06 | 26.54 | 26.00 | 26.40 | 227,350 | +0.38(+1.45%) |
May 08, 2018 | 25.64 | 26.06 | 25.54 | 26.02 | 160,605 | +0.36(+1.42%) |
May 07, 2018 | 25.13 | 25.68 | 25.02 | 25.66 | 217,264 | +0.64(+2.55%) |
May 04, 2018 | 24.87 | 25.45 | 24.68 | 25.02 | 274,810 | +0.05(+0.21%) |
May 03, 2018 | 25.95 | 25.97 | 24.52 | 24.97 | 485,372 | -1.65(-6.20%) |
May 02, 2018 | 26.34 | 26.82 | 26.32 | 26.62 | 222,391 | +0.23(+0.86%) |
May 01, 2018 | 26.08 | 26.45 | 25.63 | 26.39 | 385,386 | -0.49(-1.81%) |
Apr 30, 2018 | 27.06 | 27.37 | 26.83 | 26.88 | 126,002 | -0.07(-0.27%) |
Apr 27, 2018 | 27.05 | 27.23 | 26.79 | 26.95 | 163,795 | +0.02(+0.07%) |
Apr 26, 2018 | 27.11 | 27.13 | 26.55 | 26.93 | 132,930 | -0.08(-0.31%) |
Apr 25, 2018 | 27.32 | 27.38 | 26.81 | 27.02 | 162,818 | -0.40(-1.45%) |
Apr 24, 2018 | 27.12 | 27.68 | 27.12 | 27.42 | 206,170 | +0.37(+1.37%) |
Apr 23, 2018 | 27.10 | 27.31 | 26.90 | 27.05 | 155,569 | -0.03(-0.10%) |
Apr 20, 2018 | 27.07 | 27.12 | 26.86 | 27.07 | 79,862 | -0.04(-0.14%) |
Apr 19, 2018 | 27.16 | 27.66 | 26.84 | 27.11 | 162,552 | -0.07(-0.26%) |
Apr 18, 2018 | 27.90 | 27.90 | 27.09 | 27.18 | 164,959 | -0.62(-2.25%) |
Apr 17, 2018 | 26.63 | 27.94 | 26.63 | 27.81 | 257,556 | +1.22(+4.60%) |
Apr 16, 2018 | 26.53 | 26.89 | 26.41 | 26.58 | 180,061 | +0.09(+0.34%) |
Apr 13, 2018 | 26.45 | 26.60 | 25.97 | 26.49 | 148,603 | +0.08(+0.32%) |
Apr 12, 2018 | 26.10 | 26.47 | 26.03 | 26.41 | 119,829 | +0.28(+1.07%) |
Apr 11, 2018 | 26.02 | 26.41 | 25.99 | 26.13 | 154,894 | +0.09(+0.35%) |
Apr 10, 2018 | 25.64 | 26.08 | 25.50 | 26.04 | 200,113 | +0.62(+2.46%) |
Apr 09, 2018 | 25.13 | 25.82 | 25.05 | 25.41 | 196,234 | +0.38(+1.51%) |
Apr 06, 2018 | 25.19 | 25.53 | 24.94 | 25.04 | 133,362 | -0.36(-1.43%) |
Apr 05, 2018 | 25.10 | 25.70 | 25.08 | 25.40 | 158,449 | +0.36(+1.45%) |
Apr 04, 2018 | 24.41 | 25.08 | 24.14 | 25.04 | 223,150 | +0.41(+1.66%) |
Apr 03, 2018 | 23.64 | 24.76 | 23.64 | 24.63 | 219,594 | +1.20(+5.11%) |
Apr 02, 2018 | 23.61 | 23.70 | 23.00 | 23.43 | 206,899 | -0.20(-0.83%) |
Mar 29, 2018 | 23.62 | 23.62 | 23.62 | 0 | +0.75(+3.30%) | |
Mar 28, 2018 | 23.25 | 23.42 | 22.82 | 22.87 | 115,988 | -0.38(-1.62%) |
Mar 27, 2018 | 23.64 | 23.75 | 23.16 | 23.25 | 153,252 | -0.31(-1.30%) |
Mar 26, 2018 | 23.94 | 23.94 | 22.92 | 23.55 | 191,175 | -0.03(-0.14%) |
Mar 23, 2018 | 23.47 | 23.86 | 23.44 | 23.59 | 203,454 | +0.14(+0.58%) |
Mar 22, 2018 | 23.95 | 24.11 | 23.42 | 23.45 | 173,088 | -0.63(-2.62%) |
Mar 21, 2018 | 23.99 | 24.54 | 23.96 | 24.08 | 210,376 | +0.15(+0.62%) |
Mar 20, 2018 | 23.41 | 24.07 | 23.37 | 23.93 | 366,811 | +0.59(+2.51%) |
Mar 19, 2018 | 23.53 | 23.71 | 23.18 | 23.35 | 235,359 | -0.19(-0.80%) |
Mar 16, 2018 | 23.70 | 23.95 | 23.41 | 23.53 | 258,149 | -0.15(-0.63%) |
Mar 15, 2018 | 23.42 | 23.89 | 23.42 | 23.68 | 159,247 | +0.23(+1.00%) |
Mar 14, 2018 | 23.49 | 23.64 | 22.99 | 23.45 | 233,114 | +0.05(+0.19%) |
Mar 13, 2018 | 23.23 | 23.49 | 23.03 | 23.40 | 206,681 | +0.34(+1.49%) |
Mar 12, 2018 | 22.69 | 23.44 | 22.61 | 23.06 | 231,853 | +0.53(+2.37%) |
Mar 09, 2018 | 21.81 | 22.59 | 21.79 | 22.53 | 174,638 | +0.85(+3.93%) |
Mar 08, 2018 | 21.68 | 22.04 | 21.54 | 21.67 | 98,917 | +0.07(+0.30%) |
Mar 07, 2018 | 21.88 | 21.40 | 21.61 | 151,575 | -0.10(-0.45%) | |
Mar 06, 2018 | 21.39 | 21.94 | 21.39 | 21.71 | 154,702 | +0.26(+1.21%) |
Mar 05, 2018 | 21.93 | 22.13 | 21.37 | 21.45 | 136,574 | -0.67(-3.03%) |
Mar 02, 2018 | 21.33 | 22.19 | 21.00 | 22.12 | 198,398 | +0.73(+3.41%) |
Mar 01, 2018 | 21.99 | 22.00 | 21.11 | 21.39 | 245,213 | -0.57(-2.61%) |
Feb 28, 2018 | 22.75 | 22.75 | 21.84 | 21.96 | 218,506 | -0.22(-0.98%) |
Feb 27, 2018 | 22.23 | 22.37 | 21.96 | 22.18 | 184,571 | +0.01(+0.03%) |
Feb 26, 2018 | 22.50 | 22.71 | 21.75 | 22.17 | 244,615 | -0.28(-1.26%) |
Feb 23, 2018 | 22.40 | 22.47 | 22.16 | 22.45 | 176,638 | +0.28(+1.28%) |
Feb 22, 2018 | 22.11 | 22.17 | 217,029 | -0.19(-0.85%) | ||
Feb 21, 2018 | 22.74 | 22.76 | 22.34 | 22.36 | 187,789 | -0.28(-1.25%) |
Feb 20, 2018 | 23.24 | 23.30 | 22.62 | 22.64 | 174,255 | -0.61(-2.60%) |
Feb 16, 2018 | 23.25 | 23.25 | 23.25 | 0 | +0.09(+0.41%) | |
Feb 15, 2018 | 23.27 | 23.39 | 22.81 | 23.15 | 276,861 | -0.07(-0.30%) |
Feb 14, 2018 | 22.72 | 23.25 | 22.49 | 23.22 | 159,637 | +0.44(+1.94%) |
Feb 13, 2018 | 22.52 | 22.93 | 22.47 | 22.78 | 166,896 | +0.23(+1.01%) |
Feb 12, 2018 | 22.37 | 22.61 | 22.23 | 22.55 | 283,950 | +0.47(+2.11%) |
Feb 09, 2018 | 22.71 | 22.79 | 21.60 | 22.09 | 370,437 | -0.38(-1.68%) |
Feb 08, 2018 | 23.35 | 23.41 | 22.46 | 22.47 | 306,201 | -1.00(-4.25%) |
Feb 07, 2018 | 23.72 | 23.91 | 23.37 | 23.46 | 285,424 | -0.25(-1.04%) |
Feb 06, 2018 | 22.79 | 23.99 | 22.79 | 23.71 | 303,124 | +0.23(+0.97%) |
Feb 05, 2018 | 22.93 | 23.88 | 22.91 | 23.48 | 234,791 | +0.35(+1.50%) |
Feb 02, 2018 | 24.47 | 24.59 | 22.73 | 23.13 | 347,587 | -1.00(-4.13%) |
Feb 01, 2018 | 23.99 | 24.24 | 23.46 | 24.13 | 247,101 | +0.09(+0.39%) |
Jan 31, 2018 | 24.13 | 24.52 | 23.80 | 24.04 | 320,490 | -0.09(-0.37%) |
Jan 30, 2018 | 24.48 | 24.49 | 24.26 | 24.12 | 345,135 | -0.44(-1.77%) |
Jan 29, 2018 | 24.59 | 24.80 | 24.47 | 24.56 | 230,156 | +0.01(+0.03%) |
Jan 26, 2018 | 24.35 | 24.63 | 24.19 | 24.55 | 208,116 | +0.32(+1.30%) |
Jan 25, 2018 | 24.12 | 24.47 | 23.89 | 24.24 | 305,566 | +0.13(+0.55%) |
Jan 24, 2018 | 22.50 | 24.23 | 22.50 | 24.11 | 538,355 | +1.77(+7.90%) |
Jan 23, 2018 | 22.50 | 22.67 | 22.00 | 22.34 | 208,379 | -0.33(-1.47%) |
Jan 22, 2018 | 22.55 | 22.69 | 22.32 | 22.67 | 179,867 | +0.16(+0.70%) |
Jan 19, 2018 | 22.22 | 22.57 | 22.07 | 22.52 | 212,739 | +0.30(+1.33%) |
Jan 18, 2018 | 21.80 | 22.42 | 21.72 | 22.22 | 226,073 | +0.51(+2.35%) |
Jan 17, 2018 | 21.62 | 21.82 | 21.17 | 21.71 | 230,046 | +0.16(+0.76%) |
Jan 16, 2018 | 21.97 | 22.18 | 21.44 | 21.55 | 208,227 | -0.04(-0.20%) |
Jan 12, 2018 | 21.59 | 21.59 | 21.59 | 0 | +0.03(+0.12%) | |
Jan 11, 2018 | 21.51 | 21.60 | 21.29 | 21.56 | 206,359 | +0.08(+0.38%) |
Jan 10, 2018 | 21.82 | 21.82 | 21.38 | 21.48 | 182,892 | -0.38(-1.73%) |
Jan 09, 2018 | 21.88 | 22.10 | 21.61 | 21.86 | 236,836 | +0.08(+0.38%) |
Jan 08, 2018 | 22.04 | 22.17 | 21.72 | 21.78 | 178,659 | -0.23(-1.06%) |
Jan 05, 2018 | 22.35 | 22.36 | 21.95 | 22.01 | 357,586 | -0.14(-0.65%) |
Jan 04, 2018 | 22.07 | 22.20 | 22.01 | 22.16 | 280,856 | +0.18(+0.83%) |
Jan 03, 2018 | 21.56 | 22.03 | 21.47 | 21.97 | 188,349 | +0.41(+1.90%) |
Jan 02, 2018 | 21.31 | 21.66 | 21.19 | 21.56 | 275,147 | +0.25(+1.15%) |
Dec 29, 2017 | 21.32 | 21.32 | 21.32 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 21.29 | 21.45 | 21.19 | 21.32 | 122,046 | +0.16(+0.78%) |
Dec 27, 2017 | 21.25 | 21.28 | 20.98 | 21.15 | 130,409 | +0.16(+0.75%) |
Dec 26, 2017 | 21.50 | 21.80 | 20.99 | 21.00 | 99,456 | -0.44(-2.06%) |
Dec 22, 2017 | 21.67 | 21.67 | 21.36 | 21.44 | 107,432 | -0.20(-0.93%) |
Dec 21, 2017 | 21.58 | 21.84 | 21.58 | 21.64 | 114,549 | +0.15(+0.70%) |
Dec 20, 2017 | 21.47 | 21.60 | 21.28 | 21.49 | 141,020 | +0.20(+0.95%) |
Dec 19, 2017 | 21.55 | 21.60 | 21.25 | 21.29 | 134,822 | -0.26(-1.20%) |
Dec 18, 2017 | 21.31 | 21.66 | 21.29 | 21.55 | 202,012 | +0.39(+1.85%) |
Dec 15, 2017 | 21.09 | 21.35 | 21.03 | 21.15 | 182,747 | +0.18(+0.87%) |
Dec 14, 2017 | 20.63 | 21.06 | 20.63 | 20.97 | 201,101 | +0.37(+1.78%) |
Dec 13, 2017 | 20.55 | 20.67 | 20.39 | 20.61 | 139,014 | +0.06(+0.28%) |
Dec 12, 2017 | 21.02 | 21.02 | 20.32 | 20.55 | 218,348 | -0.25(-1.18%) |
Dec 11, 2017 | 20.89 | 21.00 | 20.78 | 20.80 | 135,519 | -0.09(-0.45%) |
Dec 08, 2017 | 20.80 | 20.92 | 20.62 | 20.89 | 146,685 | +0.27(+1.31%) |
Dec 07, 2017 | 20.32 | 20.85 | 20.32 | 20.62 | 179,182 | +0.16(+0.80%) |
Dec 06, 2017 | 21.06 | 21.09 | 20.37 | 20.45 | 197,685 | -0.62(-2.96%) |
Dec 05, 2017 | 21.19 | 21.51 | 21.00 | 21.08 | 167,372 | -0.08(-0.36%) |
Dec 04, 2017 | 22.03 | 22.03 | 21.07 | 21.15 | 231,286 | -0.73(-3.31%) |
Dec 01, 2017 | 21.97 | 22.16 | 21.35 | 21.88 | 255,237 | +0.02(+0.09%) |
Nov 30, 2017 | 21.50 | 21.98 | 21.29 | 21.86 | 281,307 | +0.78(+3.72%) |
Nov 29, 2017 | 21.28 | 21.32 | 20.89 | 21.08 | 217,610 | -0.15(-0.69%) |
Nov 28, 2017 | 21.32 | 21.46 | 21.10 | 21.22 | 216,778 | -0.07(-0.32%) |
Nov 27, 2017 | 21.51 | 21.59 | 21.28 | 21.29 | 225,750 | -0.27(-1.25%) |
Nov 24, 2017 | 21.41 | 21.64 | 21.41 | 21.56 | 78,842 | +0.13(+0.63%) |
Nov 22, 2017 | 21.57 | 21.60 | 21.13 | 21.43 | 294,916 | -0.06(-0.28%) |
Nov 21, 2017 | 21.33 | 21.58 | 21.33 | 21.49 | 196,877 | +0.17(+0.77%) |
Nov 20, 2017 | 21.55 | 21.71 | 21.27 | 21.32 | 250,603 | -0.18(-0.85%) |
Nov 17, 2017 | 21.90 | 21.91 | 21.47 | 21.51 | 302,845 | -0.38(-1.76%) |
Nov 16, 2017 | 21.44 | 22.00 | 21.44 | 21.89 | 234,736 | +0.51(+2.40%) |
Nov 15, 2017 | 21.53 | 21.60 | 21.11 | 21.38 | 226,786 | -0.42(-1.93%) |
Nov 14, 2017 | 21.55 | 21.87 | 21.51 | 21.80 | 176,003 | +0.28(+1.31%) |
Nov 13, 2017 | 21.51 | 21.76 | 21.43 | 21.52 | 156,458 | -0.01(-0.03%) |
Nov 10, 2017 | 21.87 | 21.93 | 21.48 | 21.52 | 205,462 | -0.49(-2.22%) |
Nov 09, 2017 | 22.02 | 22.20 | 21.85 | 22.01 | 211,749 | -0.02(-0.11%) |
Nov 08, 2017 | 21.77 | 22.06 | 21.69 | 22.04 | 200,776 | +0.20(+0.92%) |
Nov 07, 2017 | 21.45 | 21.85 | 21.12 | 21.84 | 312,963 | +0.18(+0.85%) |
Nov 06, 2017 | 22.74 | 22.76 | 21.38 | 21.65 | 453,366 | -0.37(-1.69%) |
Nov 03, 2017 | 22.51 | 22.77 | 21.89 | 22.02 | 422,737 | -0.32(-1.45%) |
Nov 02, 2017 | 21.85 | 22.46 | 21.85 | 22.35 | 242,308 | +0.40(+1.81%) |
Nov 01, 2017 | 22.29 | 22.29 | 21.79 | 21.95 | 331,741 | -0.07(-0.33%) |
Oct 31, 2017 | 22.04 | 22.26 | 21.90 | 22.02 | 259,361 | -0.03(-0.14%) |
Oct 30, 2017 | 21.50 | 22.36 | 21.47 | 22.06 | 617,908 | +0.52(+2.41%) |
Oct 27, 2017 | 22.09 | 22.23 | 20.75 | 21.54 | 375,188 | -0.76(-3.42%) |
Oct 26, 2017 | 22.17 | 22.39 | 22.05 | 22.30 | 192,894 | +0.12(+0.52%) |
Oct 25, 2017 | 22.40 | 22.40 | 21.78 | 22.18 | 739,979 | -0.25(-1.12%) |
Oct 24, 2017 | 22.59 | 22.67 | 22.34 | 22.43 | 121,620 | -0.16(-0.70%) |
Oct 23, 2017 | 22.57 | 22.63 | 22.41 | 22.59 | 127,493 | +0.06(+0.27%) |
Oct 20, 2017 | 22.83 | 22.84 | 22.46 | 22.53 | 149,241 | -0.30(-1.31%) |
Oct 19, 2017 | 23.03 | 23.03 | 22.62 | 22.83 | 235,423 | -0.24(-1.06%) |
Oct 18, 2017 | 23.53 | 23.53 | 22.94 | 23.08 | 169,775 | -0.40(-1.69%) |
Oct 17, 2017 | 23.52 | 23.83 | 23.36 | 23.47 | 112,587 | +0.06(+0.26%) |
Oct 16, 2017 | 24.35 | 24.36 | 23.22 | 23.41 | 145,535 | -0.90(-3.72%) |
Oct 13, 2017 | 24.15 | 24.51 | 24.15 | 24.32 | 157,558 | -0.41(-1.66%) |
Oct 12, 2017 | 25.04 | 25.05 | 24.44 | 24.73 | 184,838 | -0.31(-1.24%) |
Oct 11, 2017 | 25.01 | 25.13 | 24.87 | 25.04 | 136,011 | +0.16(+0.66%) |
Oct 10, 2017 | 24.50 | 24.88 | 24.45 | 24.87 | 97,687 | +0.48(+1.98%) |
Oct 09, 2017 | 24.25 | 24.43 | 24.25 | 24.39 | 47,499 | +0.10(+0.40%) |
Oct 06, 2017 | 24.16 | 24.43 | 24.16 | 24.29 | 56,908 | +0.12(+0.51%) |
Oct 05, 2017 | 24.17 | 24.31 | 24.07 | 24.17 | 67,388 | -0.02(-0.08%) |
Oct 04, 2017 | 23.94 | 24.33 | 23.94 | 24.19 | 67,712 | +0.30(+1.25%) |
Oct 03, 2017 | 23.55 | 24.00 | 23.55 | 23.89 | 76,361 | +0.24(+1.01%) |
Oct 02, 2017 | 23.01 | 24.25 | 23.01 | 23.65 | 117,898 | +0.36(+1.55%) |
Sep 29, 2017 | 24.32 | 24.32 | 22.97 | 23.29 | 368,048 | -1.96(-7.77%) |
Sep 28, 2017 | 25.14 | 25.27 | 24.94 | 25.25 | 69,897 | +0.13(+0.54%) |
Sep 27, 2017 | 25.25 | 25.59 | 24.79 | 25.12 | 159,497 | -0.06(-0.24%) |
Sep 26, 2017 | 24.65 | 25.23 | 24.55 | 25.18 | 100,283 | +0.64(+2.61%) |
Sep 25, 2017 | 23.94 | 24.66 | 23.83 | 24.54 | 80,689 | +0.30(+1.23%) |
Sep 22, 2017 | 24.02 | 24.55 | 23.92 | 24.24 | 83,383 | +0.23(+0.97%) |
Sep 21, 2017 | 23.59 | 24.08 | 23.42 | 24.00 | 77,435 | +0.42(+1.79%) |
Sep 20, 2017 | 23.45 | 23.75 | 23.36 | 23.58 | 105,681 | +0.16(+0.70%) |
Sep 19, 2017 | 22.86 | 23.45 | 22.86 | 23.42 | 104,632 | +0.57(+2.51%) |
Sep 18, 2017 | 23.43 | 23.43 | 22.75 | 22.84 | 51,991 | -0.42(-1.81%) |
Sep 15, 2017 | 23.14 | 23.43 | 23.14 | 23.27 | 72,978 | +0.09(+0.40%) |
Sep 14, 2017 | 22.94 | 23.33 | 22.84 | 23.17 | 110,768 | +0.19(+0.82%) |
Sep 13, 2017 | 23.45 | 23.45 | 22.76 | 22.98 | 84,990 | -0.47(-2.01%) |
Sep 12, 2017 | 23.42 | 23.58 | 23.33 | 23.45 | 65,265 | +0.19(+0.81%) |
Sep 11, 2017 | 23.13 | 23.27 | 22.87 | 23.27 | 83,630 | +0.23(+0.98%) |
Sep 08, 2017 | 23.22 | 23.22 | 22.35 | 23.04 | 167,657 | -0.07(-0.29%) |
Sep 07, 2017 | 22.41 | 23.13 | 22.30 | 23.11 | 168,004 | +0.89(+4.02%) |
Sep 06, 2017 | 21.33 | 22.23 | 21.22 | 22.21 | 101,702 | +0.88(+4.12%) |
Sep 05, 2017 | 21.55 | 21.60 | 21.00 | 21.33 | 51,433 | -0.21(-0.99%) |