Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 28.34 | 28.34 | 28.34 | 0 | +0.05(+0.17%) | |
Aug 30, 2018 | 28.47 | 28.54 | 28.17 | 28.30 | 367,929 | -0.17(-0.60%) |
Aug 29, 2018 | 28.63 | 28.67 | 28.39 | 28.47 | 422,075 | -0.13(-0.46%) |
Aug 28, 2018 | 28.33 | 28.65 | 28.16 | 28.60 | 632,989 | +0.24(+0.86%) |
Aug 27, 2018 | 28.31 | 28.48 | 28.10 | 28.35 | 486,089 | +0.07(+0.23%) |
Aug 24, 2018 | 28.24 | 28.32 | 28.04 | 28.29 | 388,298 | +0.07(+0.23%) |
Aug 23, 2018 | 28.47 | 28.50 | 28.16 | 28.22 | 534,320 | -0.29(-1.03%) |
Aug 22, 2018 | 28.73 | 28.78 | 28.44 | 28.52 | 504,698 | -0.20(-0.71%) |
Aug 21, 2018 | 28.87 | 28.96 | 28.60 | 28.72 | 634,285 | -0.12(-0.42%) |
Aug 20, 2018 | 28.87 | 29.00 | 28.74 | 28.84 | 765,209 | -0.02(-0.06%) |
Aug 17, 2018 | 28.39 | 28.99 | 28.39 | 28.86 | 931,056 | +0.47(+1.66%) |
Aug 16, 2018 | 28.15 | 28.50 | 28.00 | 28.39 | 839,872 | +0.24(+0.87%) |
Aug 15, 2018 | 28.00 | 28.15 | 27.66 | 28.14 | 758,386 | +0.09(+0.32%) |
Aug 14, 2018 | 27.89 | 28.21 | 27.84 | 28.05 | 651,033 | +0.31(+1.11%) |
Aug 13, 2018 | 27.72 | 27.86 | 27.51 | 27.74 | 481,106 | +0.01(+0.03%) |
Aug 10, 2018 | 27.95 | 28.13 | 27.70 | 27.73 | 516,953 | -0.26(-0.93%) |
Aug 09, 2018 | 27.92 | 28.07 | 27.76 | 28.00 | 457,723 | +0.06(+0.20%) |
Aug 08, 2018 | 27.85 | 28.02 | 27.51 | 27.94 | 805,940 | +0.15(+0.56%) |
Aug 07, 2018 | 27.74 | 27.87 | 27.61 | 27.78 | 907,248 | +0.19(+0.68%) |
Aug 06, 2018 | 27.45 | 27.75 | 27.26 | 27.60 | 707,976 | +0.04(+0.15%) |
Aug 03, 2018 | 28.51 | 28.53 | 27.55 | 27.56 | 1,098,663 | -1.01(-3.53%) |
Aug 02, 2018 | 28.65 | 29.21 | 28.52 | 28.56 | 1,422,383 | +0.17(+0.60%) |
Aug 01, 2018 | 28.34 | 28.48 | 27.95 | 28.39 | 1,246,429 | -0.10(-0.34%) |
Jul 31, 2018 | 28.27 | 28.68 | 28.25 | 28.49 | 1,171,710 | +0.33(+1.16%) |
Jul 30, 2018 | 27.91 | 28.26 | 27.82 | 28.17 | 1,079,518 | +0.32(+1.14%) |
Jul 27, 2018 | 28.49 | 28.51 | 27.50 | 27.85 | 780,406 | -0.53(-1.86%) |
Jul 26, 2018 | 28.56 | 28.56 | 28.27 | 28.38 | 1,174,305 | -0.10(-0.34%) |
Jul 25, 2018 | 28.27 | 28.62 | 28.19 | 28.48 | 1,736,130 | +0.20(+0.69%) |
Jul 24, 2018 | 28.52 | 28.71 | 28.14 | 28.28 | 2,760,919 | -0.23(-0.80%) |
Jul 23, 2018 | 29.40 | 29.53 | 28.47 | 28.51 | 1,901,869 | -0.90(-3.04%) |
Jul 20, 2018 | 30.08 | 30.08 | 29.35 | 29.40 | 1,054,574 | -0.55(-1.82%) |
Jul 19, 2018 | 29.55 | 30.20 | 29.55 | 29.95 | 1,746,191 | +0.26(+0.88%) |
Jul 18, 2018 | 29.70 | 29.96 | 29.03 | 29.69 | 2,250,833 | -1.02(-3.31%) |
Jul 17, 2018 | 30.97 | 31.08 | 30.64 | 30.70 | 1,959,755 | -0.20(-0.63%) |
Jul 16, 2018 | 31.01 | 31.14 | 30.80 | 30.90 | 753,731 | -0.18(-0.58%) |
Jul 13, 2018 | 31.35 | 31.40 | 31.06 | 31.08 | 885,288 | -0.20(-0.62%) |
Jul 12, 2018 | 31.67 | 31.68 | 31.23 | 31.27 | 878,104 | -0.22(-0.70%) |
Jul 11, 2018 | 31.49 | 31.49 | 651,550 | -0.29(-0.92%) | ||
Jul 10, 2018 | 31.60 | 31.87 | 31.55 | 31.79 | 1,361,776 | +0.09(+0.28%) |
Jul 09, 2018 | 32.15 | 32.15 | 31.67 | 31.70 | 626,292 | -0.37(-1.17%) |
Jul 06, 2018 | 31.94 | 32.29 | 31.80 | 32.07 | 680,558 | +0.16(+0.51%) |
Jul 05, 2018 | 31.95 | 32.09 | 31.67 | 31.91 | 876,331 | -0.02(-0.05%) |
Jul 03, 2018 | 31.93 | 31.93 | 31.93 | 0 | +0.69(+2.21%) | |
Jul 02, 2018 | 31.43 | 31.45 | 30.96 | 31.23 | 1,061,019 | -0.25(-0.80%) |
Jun 29, 2018 | 31.37 | 31.62 | 31.19 | 31.49 | 1,284,544 | +0.07(+0.21%) |
Jun 28, 2018 | 31.14 | 31.42 | 31.09 | 31.42 | 1,375,102 | +0.28(+0.89%) |
Jun 27, 2018 | 31.59 | 31.84 | 31.14 | 31.14 | 953,343 | -0.37(-1.16%) |
Jun 26, 2018 | 31.07 | 31.62 | 31.06 | 31.51 | 1,444,627 | +0.45(+1.44%) |
Jun 25, 2018 | 31.21 | 31.23 | 30.65 | 31.06 | 1,153,128 | -0.11(-0.34%) |
Jun 22, 2018 | 31.01 | 31.27 | 30.84 | 31.17 | 1,105,277 | +0.31(+1.00%) |
Jun 21, 2018 | 31.24 | 31.31 | 30.80 | 30.86 | 1,103,143 | -0.36(-1.15%) |
Jun 20, 2018 | 31.49 | 31.66 | 31.06 | 31.22 | 1,116,976 | -0.29(-0.93%) |
Jun 19, 2018 | 31.30 | 31.72 | 31.30 | 31.51 | 1,333,588 | +0.03(+0.10%) |
Jun 18, 2018 | 30.92 | 31.49 | 30.92 | 31.48 | 1,057,334 | +0.54(+1.74%) |
Jun 15, 2018 | 31.28 | 30.84 | 30.94 | 1,524,028 | -0.11(-0.34%) | |
Jun 14, 2018 | 31.08 | 31.25 | 30.85 | 31.05 | 1,299,573 | +0.07(+0.24%) |
Jun 13, 2018 | 31.95 | 31.95 | 30.86 | 30.97 | 1,494,279 | -0.99(-3.08%) |
Jun 12, 2018 | 31.60 | 31.98 | 31.46 | 31.96 | 1,188,103 | +0.34(+1.07%) |
Jun 11, 2018 | 31.73 | 31.94 | 31.50 | 31.62 | 957,691 | -0.14(-0.43%) |
Jun 08, 2018 | 31.67 | 31.80 | 31.61 | 31.76 | 862,269 | +0.13(+0.41%) |
Jun 07, 2018 | 31.80 | 31.85 | 31.41 | 31.63 | 978,073 | -0.17(-0.53%) |
Jun 06, 2018 | 31.73 | 31.80 | 879,657 | -0.06(-0.20%) | ||
Jun 05, 2018 | 31.76 | 32.01 | 31.51 | 31.86 | 1,514,080 | +0.09(+0.28%) |
Jun 04, 2018 | 31.81 | 32.10 | 31.71 | 31.77 | 1,054,467 | +0.07(+0.23%) |
Jun 01, 2018 | 31.40 | 31.75 | 31.32 | 31.70 | 875,978 | +0.29(+0.93%) |
May 31, 2018 | 31.50 | 31.60 | 31.15 | 31.41 | 1,567,287 | -0.13(-0.41%) |
May 30, 2018 | 31.00 | 31.64 | 30.96 | 31.54 | 1,213,776 | +0.53(+1.72%) |
May 29, 2018 | 30.79 | 31.09 | 30.69 | 31.01 | 1,360,716 | +0.06(+0.21%) |
May 25, 2018 | 30.94 | 30.94 | 30.94 | 0 | +0.02(+0.05%) | |
May 24, 2018 | 31.07 | 31.35 | 30.88 | 30.93 | 675,394 | -0.16(-0.52%) |
May 23, 2018 | 31.05 | 31.39 | 30.88 | 31.09 | 984,504 | +0.03(+0.10%) |
May 22, 2018 | 30.72 | 31.05 | 30.64 | 31.05 | 1,148,588 | +0.39(+1.26%) |
May 21, 2018 | 30.63 | 30.93 | 30.46 | 30.67 | 966,178 | +0.30(+0.98%) |
May 18, 2018 | 30.31 | 30.60 | 30.21 | 30.37 | 905,751 | +0.13(+0.43%) |
May 17, 2018 | 30.24 | 30.36 | 30.09 | 30.24 | 1,041,118 | +0.05(+0.16%) |
May 16, 2018 | 30.11 | 30.54 | 30.05 | 30.19 | 776,041 | +0.13(+0.43%) |
May 15, 2018 | 30.11 | 30.36 | 29.97 | 30.06 | 1,645,090 | -0.23(-0.77%) |
May 14, 2018 | 30.55 | 30.86 | 30.17 | 30.29 | 1,287,799 | -0.25(-0.82%) |
May 11, 2018 | 30.87 | 30.92 | 30.52 | 30.55 | 591,334 | -0.22(-0.71%) |
May 10, 2018 | 30.69 | 30.89 | 30.59 | 30.76 | 1,038,313 | +0.22(+0.71%) |
May 09, 2018 | 30.31 | 30.69 | 30.14 | 30.55 | 1,940,618 | +0.12(+0.40%) |
May 08, 2018 | 30.93 | 31.25 | 30.29 | 30.42 | 1,844,247 | -0.50(-1.62%) |
May 07, 2018 | 30.39 | 31.01 | 30.39 | 30.93 | 1,411,475 | +0.57(+1.86%) |
May 04, 2018 | 30.82 | 31.14 | 30.27 | 30.36 | 1,873,760 | -0.28(-0.92%) |
May 03, 2018 | 30.55 | 31.63 | 30.53 | 30.64 | 1,789,270 | +0.27(+0.90%) |
May 02, 2018 | 30.04 | 30.44 | 29.97 | 30.37 | 1,128,324 | +0.25(+0.83%) |
May 01, 2018 | 30.05 | 30.30 | 29.73 | 30.12 | 1,412,160 | +0.06(+0.21%) |
Apr 30, 2018 | 30.34 | 30.51 | 30.03 | 30.05 | 1,329,834 | -0.22(-0.72%) |
Apr 27, 2018 | 30.09 | 30.45 | 29.96 | 30.27 | 751,719 | +0.21(+0.70%) |
Apr 26, 2018 | 30.12 | 30.25 | 29.91 | 30.06 | 608,271 | +0.06(+0.22%) |
Apr 25, 2018 | 29.49 | 30.12 | 29.49 | 30.00 | 1,098,517 | +0.40(+1.37%) |
Apr 24, 2018 | 29.83 | 30.15 | 29.39 | 29.59 | 1,103,508 | -0.15(-0.49%) |
Apr 23, 2018 | 29.84 | 29.95 | 29.64 | 29.74 | 1,067,448 | -0.08(-0.27%) |
Apr 20, 2018 | 29.72 | 29.94 | 29.66 | 29.82 | 664,212 | +0.02(+0.05%) |
Apr 19, 2018 | 29.90 | 29.90 | 29.41 | 29.80 | 656,510 | -0.10(-0.32%) |
Apr 18, 2018 | 29.95 | 30.19 | 29.87 | 29.90 | 532,361 | +0.03(+0.11%) |
Apr 17, 2018 | 29.79 | 29.94 | 29.63 | 29.87 | 1,086,793 | +0.00(+0.00%) |
Apr 16, 2018 | 29.75 | 29.97 | 29.61 | 29.87 | 879,761 | +0.26(+0.87%) |
Apr 13, 2018 | 29.50 | 29.63 | 29.41 | 29.61 | 799,364 | +0.17(+0.58%) |
Apr 12, 2018 | 29.42 | 29.59 | 29.36 | 29.44 | 786,854 | +0.01(+0.03%) |
Apr 11, 2018 | 28.99 | 29.68 | 28.99 | 29.43 | 823,087 | +0.38(+1.31%) |
Apr 10, 2018 | 29.16 | 29.29 | 29.00 | 29.05 | 1,478,331 | +0.24(+0.84%) |
Apr 09, 2018 | 28.86 | 29.24 | 28.74 | 28.81 | 1,014,100 | +0.00(+0.00%) |
Apr 06, 2018 | 28.90 | 29.20 | 28.68 | 28.81 | 927,806 | -0.17(-0.59%) |
Apr 05, 2018 | 28.74 | 29.06 | 28.66 | 28.98 | 895,737 | +0.27(+0.93%) |
Apr 04, 2018 | 28.15 | 28.80 | 28.14 | 28.71 | 1,809,232 | +0.37(+1.31%) |
Apr 03, 2018 | 28.23 | 28.62 | 28.15 | 28.34 | 1,258,515 | +0.20(+0.72%) |
Apr 02, 2018 | 28.43 | 28.62 | 28.01 | 28.14 | 958,119 | -0.29(-1.02%) |
Mar 29, 2018 | 28.43 | 28.43 | 28.43 | 0 | -0.08(-0.28%) | |
Mar 28, 2018 | 28.61 | 28.84 | 28.42 | 28.51 | 1,092,348 | +0.04(+0.14%) |
Mar 27, 2018 | 28.29 | 28.92 | 28.18 | 28.47 | 926,325 | +0.17(+0.60%) |
Mar 26, 2018 | 28.37 | 28.39 | 28.04 | 28.30 | 1,022,067 | +0.27(+0.98%) |
Mar 23, 2018 | 28.80 | 28.90 | 27.99 | 28.02 | 872,710 | -0.88(-3.05%) |
Mar 22, 2018 | 28.58 | 29.34 | 28.54 | 28.90 | 1,306,727 | +0.30(+1.05%) |
Mar 21, 2018 | 28.65 | 28.89 | 28.55 | 28.61 | 863,925 | +0.02(+0.06%) |
Mar 20, 2018 | 28.52 | 28.74 | 28.48 | 28.59 | 763,517 | +0.06(+0.23%) |
Mar 19, 2018 | 28.69 | 28.73 | 28.28 | 28.52 | 517,087 | -0.21(-0.73%) |
Mar 16, 2018 | 28.48 | 28.78 | 28.27 | 28.74 | 1,356,394 | +0.27(+0.97%) |
Mar 15, 2018 | 28.32 | 28.57 | 28.28 | 28.46 | 827,228 | +0.15(+0.51%) |
Mar 14, 2018 | 28.50 | 28.61 | 28.30 | 28.31 | 826,923 | -0.16(-0.56%) |
Mar 13, 2018 | 28.45 | 28.84 | 28.42 | 28.48 | 817,583 | +0.06(+0.20%) |
Mar 12, 2018 | 28.06 | 28.47 | 28.06 | 28.42 | 785,737 | +0.32(+1.14%) |
Mar 09, 2018 | 28.06 | 28.21 | 27.86 | 28.10 | 984,700 | +0.02(+0.06%) |
Mar 08, 2018 | 27.92 | 28.09 | 27.78 | 28.08 | 896,355 | +0.26(+0.92%) |
Mar 07, 2018 | 27.92 | 27.83 | 975,894 | +0.10(+0.38%) | ||
Mar 06, 2018 | 27.61 | 27.78 | 27.27 | 27.72 | 976,168 | +0.24(+0.88%) |
Mar 05, 2018 | 27.30 | 27.75 | 27.29 | 27.48 | 1,502,856 | +0.04(+0.15%) |
Mar 02, 2018 | 27.02 | 27.51 | 26.89 | 27.44 | 806,429 | +0.27(+1.00%) |
Mar 01, 2018 | 27.26 | 27.42 | 26.85 | 27.17 | 1,229,109 | -0.10(-0.38%) |
Feb 28, 2018 | 27.52 | 27.72 | 27.27 | 27.27 | 818,614 | -0.14(-0.53%) |
Feb 27, 2018 | 27.68 | 27.86 | 27.40 | 27.42 | 862,031 | -0.30(-1.07%) |
Feb 26, 2018 | 27.53 | 27.72 | 27.41 | 27.71 | 647,863 | +0.29(+1.05%) |
Feb 23, 2018 | 27.34 | 27.48 | 27.22 | 27.42 | 770,860 | +0.23(+0.86%) |
Feb 22, 2018 | 27.19 | 505,694 | +0.26(+0.98%) | |||
Feb 21, 2018 | 27.28 | 27.53 | 26.90 | 26.93 | 1,119,378 | -0.35(-1.29%) |
Feb 20, 2018 | 27.58 | 27.80 | 27.17 | 27.28 | 1,183,962 | -0.34(-1.25%) |
Feb 16, 2018 | 27.62 | 27.62 | 27.62 | 0 | +0.06(+0.23%) | |
Feb 15, 2018 | 27.30 | 27.72 | 27.25 | 27.56 | 924,538 | +0.30(+1.12%) |
Feb 14, 2018 | 26.27 | 27.26 | 26.20 | 27.26 | 1,575,028 | +0.79(+3.00%) |
Feb 13, 2018 | 25.96 | 26.57 | 25.87 | 26.46 | 1,527,050 | +0.49(+1.88%) |
Feb 12, 2018 | 25.35 | 26.11 | 25.16 | 25.97 | 1,273,073 | +0.70(+2.76%) |
Feb 09, 2018 | 25.68 | 25.88 | 24.97 | 25.27 | 1,984,094 | -0.11(-0.44%) |
Feb 08, 2018 | 25.77 | 26.73 | 25.37 | 25.39 | 2,463,036 | +0.19(+0.76%) |
Feb 07, 2018 | 25.08 | 25.30 | 25.01 | 25.19 | 1,141,200 | +0.00(+0.00%) |
Feb 06, 2018 | 24.72 | 25.35 | 24.38 | 25.19 | 1,047,180 | -0.07(-0.29%) |
Feb 05, 2018 | 25.48 | 25.56 | 24.87 | 25.27 | 680,584 | -0.31(-1.22%) |
Feb 02, 2018 | 25.75 | 25.76 | 25.41 | 25.58 | 1,097,559 | -0.43(-1.67%) |
Feb 01, 2018 | 26.04 | 26.16 | 25.85 | 26.01 | 946,391 | -0.03(-0.12%) |
Jan 31, 2018 | 25.98 | 26.18 | 25.59 | 26.04 | 2,123,847 | +0.15(+0.59%) |
Jan 30, 2018 | 26.04 | 26.08 | 25.98 | 25.89 | 886,729 | -0.30(-1.16%) |
Jan 29, 2018 | 26.88 | 26.90 | 26.15 | 26.20 | 1,281,009 | -0.76(-2.83%) |
Jan 26, 2018 | 26.97 | 27.00 | 26.63 | 26.96 | 441,319 | +0.06(+0.24%) |
Jan 25, 2018 | 26.75 | 26.89 | 26.53 | 26.89 | 548,678 | +0.14(+0.54%) |
Jan 24, 2018 | 26.36 | 26.79 | 26.34 | 26.75 | 714,754 | +0.39(+1.46%) |
Jan 23, 2018 | 26.24 | 26.42 | 26.12 | 26.37 | 361,307 | +0.16(+0.61%) |
Jan 22, 2018 | 26.23 | 26.29 | 25.99 | 26.20 | 455,374 | -0.02(-0.06%) |
Jan 19, 2018 | 26.10 | 26.23 | 26.01 | 26.22 | 676,160 | +0.10(+0.40%) |
Jan 18, 2018 | 26.12 | 26.19 | 25.95 | 26.12 | 528,797 | -0.06(-0.21%) |
Jan 17, 2018 | 25.95 | 26.21 | 25.90 | 26.17 | 468,754 | +0.32(+1.24%) |
Jan 16, 2018 | 26.08 | 26.25 | 25.82 | 25.85 | 1,137,657 | -0.18(-0.68%) |
Jan 12, 2018 | 26.03 | 26.03 | 26.03 | 0 | +0.27(+1.06%) | |
Jan 11, 2018 | 25.30 | 25.78 | 25.19 | 25.76 | 590,606 | +0.55(+2.16%) |
Jan 10, 2018 | 25.35 | 24.98 | 25.21 | 491,812 | -0.18(-0.70%) | |
Jan 09, 2018 | 25.77 | 25.84 | 25.35 | 25.39 | 406,092 | -0.27(-1.06%) |
Jan 08, 2018 | 25.64 | 25.79 | 25.51 | 25.66 | 715,772 | +0.07(+0.28%) |
Jan 05, 2018 | 25.35 | 25.71 | 25.29 | 25.59 | 706,282 | +0.30(+1.21%) |
Jan 04, 2018 | 25.83 | 25.92 | 25.27 | 25.28 | 758,544 | -0.52(-2.02%) |
Jan 03, 2018 | 25.68 | 25.84 | 25.53 | 25.80 | 840,908 | +0.15(+0.59%) |
Jan 02, 2018 | 25.51 | 25.68 | 25.33 | 25.65 | 911,776 | +0.27(+1.07%) |
Dec 29, 2017 | 25.38 | 25.38 | 25.38 | 0 | +0.06(+0.22%) | |
Dec 28, 2017 | 25.28 | 25.34 | 25.18 | 25.32 | 326,082 | +0.10(+0.41%) |
Dec 27, 2017 | 25.23 | 25.38 | 25.18 | 25.22 | 421,339 | +0.04(+0.16%) |
Dec 26, 2017 | 24.99 | 25.30 | 24.99 | 25.18 | 264,844 | +0.17(+0.67%) |
Dec 22, 2017 | 25.09 | 25.20 | 24.95 | 25.01 | 354,150 | -0.06(-0.26%) |
Dec 21, 2017 | 25.31 | 25.31 | 25.03 | 25.07 | 240,523 | -0.10(-0.38%) |
Dec 20, 2017 | 25.27 | 25.38 | 25.10 | 25.17 | 340,842 | -0.02(-0.06%) |
Dec 19, 2017 | 25.44 | 25.53 | 25.17 | 25.19 | 388,916 | -0.27(-1.07%) |
Dec 18, 2017 | 25.34 | 25.53 | 25.20 | 25.46 | 452,232 | +0.24(+0.95%) |
Dec 15, 2017 | 25.06 | 25.43 | 24.74 | 25.22 | 1,207,491 | +0.15(+0.61%) |
Dec 14, 2017 | 24.90 | 25.22 | 24.75 | 25.07 | 522,953 | +0.23(+0.94%) |
Dec 13, 2017 | 24.93 | 25.17 | 24.78 | 24.83 | 513,201 | -0.17(-0.67%) |
Dec 12, 2017 | 24.99 | 25.10 | 24.86 | 25.00 | 437,157 | +0.09(+0.35%) |
Dec 11, 2017 | 24.82 | 24.94 | 24.64 | 24.91 | 415,698 | +0.07(+0.29%) |
Dec 08, 2017 | 24.89 | 24.95 | 24.79 | 24.84 | 410,348 | +0.00(+0.00%) |
Dec 07, 2017 | 24.53 | 24.86 | 24.51 | 24.84 | 365,827 | +0.28(+1.13%) |
Dec 06, 2017 | 24.42 | 24.74 | 24.42 | 24.56 | 365,297 | +0.10(+0.42%) |
Dec 05, 2017 | 24.60 | 24.74 | 24.38 | 24.46 | 498,128 | -0.20(-0.81%) |
Dec 04, 2017 | 25.07 | 25.07 | 24.61 | 24.66 | 421,273 | -0.41(-1.65%) |
Dec 01, 2017 | 25.20 | 25.20 | 24.84 | 25.07 | 433,975 | -0.04(-0.16%) |
Nov 30, 2017 | 24.95 | 25.21 | 24.88 | 25.11 | 504,420 | +0.20(+0.80%) |
Nov 29, 2017 | 25.12 | 25.24 | 24.83 | 24.91 | 458,633 | -0.28(-1.11%) |
Nov 28, 2017 | 24.87 | 25.19 | 24.87 | 25.19 | 422,460 | +0.28(+1.12%) |
Nov 27, 2017 | 25.28 | 25.28 | 24.86 | 24.91 | 475,044 | -0.38(-1.51%) |
Nov 24, 2017 | 25.18 | 25.30 | 25.10 | 25.29 | 240,882 | +0.16(+0.63%) |
Nov 22, 2017 | 24.98 | 25.25 | 24.86 | 25.14 | 456,007 | +0.05(+0.19%) |
Nov 21, 2017 | 24.91 | 25.10 | 24.84 | 25.09 | 532,678 | +0.33(+1.35%) |
Nov 20, 2017 | 24.93 | 25.06 | 24.75 | 24.75 | 412,117 | -0.18(-0.70%) |
Nov 17, 2017 | 24.87 | 25.06 | 24.66 | 24.93 | 548,846 | +0.06(+0.22%) |
Nov 16, 2017 | 24.89 | 25.02 | 24.82 | 24.87 | 639,921 | -0.02(-0.10%) |
Nov 15, 2017 | 24.63 | 24.97 | 24.49 | 24.90 | 560,416 | +0.23(+0.94%) |
Nov 14, 2017 | 24.12 | 24.84 | 24.12 | 24.67 | 558,236 | +0.53(+2.21%) |
Nov 13, 2017 | 25.14 | 25.18 | 24.06 | 24.13 | 1,691,418 | -0.96(-3.81%) |
Nov 10, 2017 | 24.76 | 25.21 | 24.68 | 25.09 | 792,938 | +0.24(+0.96%) |
Nov 09, 2017 | 24.71 | 24.91 | 24.63 | 24.85 | 867,077 | -0.02(-0.06%) |
Nov 08, 2017 | 24.90 | 25.04 | 24.81 | 24.86 | 928,545 | +0.05(+0.19%) |
Nov 07, 2017 | 24.67 | 24.86 | 24.61 | 24.82 | 958,643 | +0.19(+0.78%) |
Nov 06, 2017 | 24.55 | 24.67 | 24.45 | 24.63 | 903,045 | +0.14(+0.59%) |
Nov 03, 2017 | 24.22 | 24.57 | 24.16 | 24.48 | 864,143 | +0.23(+0.95%) |
Nov 02, 2017 | 24.47 | 24.66 | 24.15 | 24.25 | 899,192 | +0.33(+1.36%) |
Nov 01, 2017 | 23.89 | 24.05 | 23.80 | 23.93 | 476,122 | +0.06(+0.27%) |
Oct 31, 2017 | 23.65 | 23.90 | 23.52 | 23.86 | 645,147 | +0.29(+1.22%) |
Oct 30, 2017 | 23.54 | 23.71 | 23.47 | 23.58 | 688,953 | -0.09(-0.37%) |
Oct 27, 2017 | 23.33 | 23.70 | 23.29 | 23.66 | 491,901 | +0.27(+1.16%) |
Oct 26, 2017 | 23.15 | 23.56 | 23.07 | 23.39 | 673,730 | +0.31(+1.34%) |
Oct 25, 2017 | 23.23 | 23.23 | 23.03 | 23.08 | 614,984 | -0.23(-0.99%) |
Oct 24, 2017 | 23.42 | 23.47 | 23.17 | 23.31 | 557,892 | -0.12(-0.51%) |
Oct 23, 2017 | 23.80 | 23.80 | 23.39 | 23.43 | 392,890 | -0.18(-0.78%) |
Oct 20, 2017 | 23.87 | 23.87 | 23.44 | 23.61 | 378,961 | -0.20(-0.84%) |
Oct 19, 2017 | 23.79 | 23.89 | 23.66 | 23.81 | 480,128 | -0.02(-0.07%) |
Oct 18, 2017 | 23.70 | 23.89 | 23.67 | 23.83 | 495,673 | +0.14(+0.57%) |
Oct 17, 2017 | 23.72 | 23.83 | 23.62 | 23.69 | 428,841 | -0.04(-0.17%) |
Oct 16, 2017 | 23.66 | 23.76 | 23.46 | 23.73 | 362,495 | +0.08(+0.34%) |
Oct 13, 2017 | 23.54 | 24.02 | 23.49 | 23.65 | 841,838 | +0.21(+0.88%) |
Oct 12, 2017 | 23.41 | 23.50 | 23.31 | 23.45 | 1,210,553 | +0.03(+0.14%) |
Oct 11, 2017 | 23.29 | 23.46 | 23.29 | 23.42 | 492,468 | +0.13(+0.55%) |
Oct 10, 2017 | 23.16 | 23.38 | 23.16 | 23.29 | 300,894 | +0.18(+0.76%) |
Oct 09, 2017 | 23.19 | 23.19 | 22.91 | 23.11 | 645,294 | -0.10(-0.45%) |
Oct 06, 2017 | 23.10 | 23.27 | 23.02 | 23.22 | 550,831 | -0.10(-0.41%) |
Oct 05, 2017 | 23.32 | 23.47 | 23.19 | 23.31 | 556,610 | -0.02(-0.07%) |
Oct 04, 2017 | 23.19 | 23.34 | 23.17 | 23.33 | 554,032 | +0.10(+0.45%) |
Oct 03, 2017 | 23.14 | 23.38 | 23.11 | 23.23 | 380,828 | +0.11(+0.48%) |
Oct 02, 2017 | 23.08 | 23.19 | 22.95 | 23.11 | 566,296 | +0.12(+0.52%) |
Sep 29, 2017 | 23.03 | 23.04 | 22.87 | 22.99 | 833,404 | -0.06(-0.28%) |
Sep 28, 2017 | 22.99 | 23.08 | 22.72 | 23.06 | 410,081 | +0.04(+0.17%) |
Sep 27, 2017 | 22.89 | 23.03 | 22.58 | 23.02 | 507,213 | +0.09(+0.38%) |
Sep 26, 2017 | 23.05 | 23.14 | 22.92 | 22.93 | 421,010 | -0.11(-0.48%) |
Sep 25, 2017 | 22.87 | 23.23 | 22.80 | 23.04 | 781,008 | +0.18(+0.80%) |
Sep 22, 2017 | 22.73 | 22.87 | 22.60 | 22.86 | 485,792 | +0.14(+0.60%) |
Sep 21, 2017 | 22.63 | 22.74 | 22.54 | 22.72 | 411,224 | +0.07(+0.32%) |
Sep 20, 2017 | 22.76 | 22.89 | 22.59 | 22.65 | 354,498 | -0.06(-0.25%) |
Sep 19, 2017 | 22.68 | 22.87 | 22.62 | 22.71 | 479,354 | +0.05(+0.21%) |
Sep 18, 2017 | 22.56 | 22.66 | 22.48 | 22.66 | 526,211 | +0.10(+0.46%) |
Sep 15, 2017 | 22.37 | 22.57 | 22.23 | 22.56 | 1,040,536 | +0.13(+0.57%) |
Sep 14, 2017 | 22.27 | 22.58 | 22.21 | 22.43 | 486,777 | +0.14(+0.64%) |
Sep 13, 2017 | 22.48 | 22.51 | 22.28 | 22.29 | 560,300 | -0.23(-1.02%) |
Sep 12, 2017 | 22.70 | 22.70 | 22.42 | 22.51 | 442,940 | -0.12(-0.52%) |
Sep 11, 2017 | 22.66 | 22.74 | 22.58 | 22.63 | 392,909 | +0.06(+0.28%) |
Sep 08, 2017 | 22.54 | 22.62 | 22.43 | 22.57 | 607,975 | -0.02(-0.10%) |
Sep 07, 2017 | 22.73 | 22.79 | 22.51 | 22.59 | 442,745 | -0.04(-0.17%) |
Sep 06, 2017 | 22.60 | 22.71 | 22.53 | 22.63 | 552,289 | +0.11(+0.49%) |
Sep 05, 2017 | 22.53 | 22.66 | 22.22 | 22.52 | 693,332 | +0.02(+0.10%) |