Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.35 | 26.25 | 25.35 | 26.05 | 330,000 | +0.60(+2.36%) |
Sep 27, 2018 | 25.55 | 25.70 | 25.30 | 25.45 | 193,815 | -0.05(-0.20%) |
Sep 26, 2018 | 25.35 | 25.77 | 25.25 | 25.50 | 148,664 | +0.20(+0.79%) |
Sep 25, 2018 | 25.00 | 25.65 | 24.85 | 25.30 | 193,077 | +0.30(+1.20%) |
Sep 24, 2018 | 24.85 | 25.10 | 24.50 | 25.00 | 205,719 | +0.05(+0.20%) |
Sep 21, 2018 | 25.40 | 25.60 | 24.90 | 24.95 | 466,000 | -0.45(-1.77%) |
Sep 20, 2018 | 25.05 | 25.48 | 24.50 | 25.40 | 282,052 | +0.55(+2.21%) |
Sep 19, 2018 | 26.40 | 26.40 | 24.75 | 24.85 | 371,731 | -1.55(-5.87%) |
Sep 18, 2018 | 26.55 | 27.05 | 26.30 | 26.40 | 198,036 | -0.20(-0.75%) |
Sep 17, 2018 | 27.20 | 27.30 | 26.50 | 26.60 | 221,346 | -0.60(-2.21%) |
Sep 14, 2018 | 27.10 | 27.48 | 27.00 | 27.20 | 185,700 | +0.00(+0.00%) |
Sep 13, 2018 | 27.35 | 27.55 | 27.00 | 27.20 | 184,772 | -0.10(-0.37%) |
Sep 12, 2018 | 27.95 | 27.95 | 27.25 | 27.30 | 158,336 | -0.60(-2.15%) |
Sep 11, 2018 | 28.15 | 28.30 | 27.85 | 27.90 | 187,585 | -0.40(-1.41%) |
Sep 10, 2018 | 28.30 | 28.40 | 27.80 | 28.30 | 202,952 | +0.15(+0.53%) |
Sep 07, 2018 | 28.80 | 28.80 | 27.95 | 28.15 | 238,400 | -0.75(-2.60%) |
Sep 06, 2018 | 29.15 | 29.25 | 28.73 | 28.90 | 174,109 | -0.20(-0.69%) |
Sep 05, 2018 | 29.05 | 29.15 | 28.55 | 29.10 | 206,391 | -0.15(-0.51%) |
Sep 04, 2018 | 29.30 | 29.35 | 28.95 | 29.25 | 218,189 | -0.05(-0.17%) |
Aug 31, 2018 | 29.30 | 29.30 | 29.30 | 0 | -0.05(-0.17%) | |
Aug 30, 2018 | 29.35 | 29.50 | 29.00 | 29.35 | 95,283 | -0.05(-0.17%) |
Aug 29, 2018 | 29.40 | 29.45 | 29.15 | 29.40 | 134,337 | +0.00(+0.00%) |
Aug 28, 2018 | 29.50 | 29.55 | 29.30 | 29.40 | 102,209 | -0.10(-0.34%) |
Aug 27, 2018 | 29.50 | 29.70 | 29.30 | 29.50 | 137,618 | +0.10(+0.34%) |
Aug 24, 2018 | 29.40 | 29.65 | 29.00 | 29.40 | 139,000 | +0.10(+0.34%) |
Aug 23, 2018 | 29.25 | 29.75 | 29.05 | 29.30 | 183,848 | +0.00(+0.00%) |
Aug 22, 2018 | 29.45 | 29.60 | 29.20 | 29.30 | 94,791 | -0.30(-1.01%) |
Aug 21, 2018 | 29.25 | 29.85 | 29.25 | 29.60 | 214,659 | +0.35(+1.20%) |
Aug 20, 2018 | 28.95 | 29.30 | 28.60 | 29.25 | 393,626 | +0.50(+1.74%) |
Aug 17, 2018 | 28.55 | 28.80 | 28.45 | 28.75 | 164,700 | +0.05(+0.17%) |
Aug 16, 2018 | 28.75 | 29.10 | 28.55 | 28.70 | 182,206 | +0.00(+0.00%) |
Aug 15, 2018 | 28.70 | 28.90 | 28.40 | 28.70 | 256,817 | -0.05(-0.17%) |
Aug 14, 2018 | 28.45 | 28.85 | 28.25 | 28.75 | 185,854 | +0.40(+1.41%) |
Aug 13, 2018 | 28.70 | 28.75 | 28.18 | 28.35 | 188,765 | -0.35(-1.22%) |
Aug 10, 2018 | 28.15 | 28.95 | 28.10 | 28.70 | 679,200 | +0.25(+0.88%) |
Aug 09, 2018 | 28.35 | 28.77 | 28.30 | 28.45 | 356,592 | +0.10(+0.35%) |
Aug 08, 2018 | 28.25 | 28.60 | 28.10 | 28.35 | 309,609 | +0.00(+0.00%) |
Aug 07, 2018 | 29.05 | 29.30 | 28.30 | 28.35 | 309,472 | -0.65(-2.24%) |
Aug 06, 2018 | 27.40 | 29.05 | 27.35 | 29.00 | 348,252 | +1.65(+6.03%) |
Aug 03, 2018 | 27.10 | 27.45 | 26.60 | 27.35 | 191,600 | +0.20(+0.74%) |
Aug 02, 2018 | 27.40 | 27.45 | 26.75 | 27.15 | 230,886 | -0.50(-1.81%) |
Aug 01, 2018 | 26.95 | 28.00 | 26.95 | 27.65 | 213,390 | +0.60(+2.22%) |
Jul 31, 2018 | 29.30 | 29.55 | 26.05 | 27.05 | 319,507 | -0.25(-0.92%) |
Jul 30, 2018 | 27.40 | 27.85 | 27.15 | 27.30 | 168,869 | -0.20(-0.73%) |
Jul 27, 2018 | 28.05 | 28.25 | 27.35 | 27.50 | 170,400 | -0.45(-1.61%) |
Jul 26, 2018 | 28.00 | 28.35 | 27.66 | 27.95 | 372,058 | -0.05(-0.18%) |
Jul 25, 2018 | 27.80 | 28.30 | 27.70 | 28.00 | 167,150 | +0.10(+0.36%) |
Jul 24, 2018 | 28.15 | 28.40 | 27.50 | 27.90 | 143,558 | -0.05(-0.18%) |
Jul 23, 2018 | 27.55 | 28.15 | 27.50 | 27.95 | 181,292 | +0.35(+1.27%) |
Jul 20, 2018 | 27.80 | 28.25 | 27.58 | 27.60 | 156,343 | -0.40(-1.43%) |
Jul 19, 2018 | 27.40 | 28.25 | 27.25 | 28.00 | 201,880 | +0.55(+2.00%) |
Jul 18, 2018 | 27.55 | 27.80 | 27.15 | 27.45 | 234,081 | -0.10(-0.36%) |
Jul 17, 2018 | 26.60 | 27.65 | 26.50 | 27.55 | 503,237 | +1.00(+3.77%) |
Jul 16, 2018 | 27.25 | 27.30 | 26.50 | 26.55 | 319,001 | -0.50(-1.85%) |
Jul 13, 2018 | 27.00 | 27.30 | 26.85 | 27.05 | 156,486 | +0.05(+0.19%) |
Jul 12, 2018 | 27.05 | 27.15 | 26.50 | 27.00 | 219,250 | +0.10(+0.37%) |
Jul 11, 2018 | 27.30 | 27.45 | 26.85 | 26.90 | 218,815 | -0.60(-2.18%) |
Jul 10, 2018 | 28.15 | 28.15 | 27.35 | 27.50 | 127,235 | -0.70(-2.48%) |
Jul 09, 2018 | 27.90 | 28.20 | 27.90 | 28.20 | 103,337 | +0.50(+1.81%) |
Jul 06, 2018 | 27.70 | 27.95 | 27.50 | 27.70 | 99,814 | +0.05(+0.18%) |
Jul 05, 2018 | 27.15 | 27.75 | 26.90 | 27.65 | 246,110 | +0.60(+2.22%) |
Jul 03, 2018 | 27.05 | 27.05 | 27.05 | 0 | -0.60(-2.17%) | |
Jul 02, 2018 | 26.80 | 27.65 | 26.80 | 27.65 | 156,671 | +0.70(+2.60%) |
Jun 29, 2018 | 26.95 | 27.45 | 26.90 | 26.95 | 211,660 | +0.00(+0.00%) |
Jun 28, 2018 | 26.10 | 27.05 | 25.90 | 26.95 | 249,013 | +0.85(+3.26%) |
Jun 27, 2018 | 26.85 | 26.95 | 26.10 | 26.10 | 270,203 | -0.80(-2.97%) |
Jun 26, 2018 | 27.30 | 27.40 | 26.73 | 26.90 | 540,750 | -0.35(-1.28%) |
Jun 25, 2018 | 27.80 | 27.80 | 26.80 | 27.25 | 371,987 | -0.55(-1.98%) |
Jun 22, 2018 | 27.95 | 27.95 | 27.45 | 27.80 | 803,937 | +0.10(+0.36%) |
Jun 21, 2018 | 28.30 | 28.41 | 27.65 | 27.70 | 358,493 | -0.35(-1.25%) |
Jun 20, 2018 | 26.90 | 28.35 | 26.70 | 28.05 | 519,999 | +1.15(+4.28%) |
Jun 19, 2018 | 27.70 | 27.75 | 26.65 | 26.90 | 270,701 | -1.05(-3.76%) |
Jun 18, 2018 | 28.55 | 28.55 | 27.55 | 27.95 | 305,491 | -0.80(-2.78%) |
Jun 15, 2018 | 28.95 | 28.50 | 28.75 | 253,537 | +0.25(+0.88%) | |
Jun 14, 2018 | 28.10 | 28.60 | 28.05 | 28.50 | 128,496 | +0.40(+1.42%) |
Jun 13, 2018 | 27.75 | 28.30 | 27.60 | 28.10 | 160,228 | +0.50(+1.81%) |
Jun 12, 2018 | 27.50 | 27.68 | 27.40 | 27.60 | 106,671 | +0.10(+0.36%) |
Jun 11, 2018 | 27.35 | 27.60 | 27.35 | 27.50 | 143,777 | +0.25(+0.92%) |
Jun 08, 2018 | 27.30 | 27.60 | 27.10 | 27.25 | 147,746 | -0.15(-0.55%) |
Jun 07, 2018 | 27.40 | 27.60 | 27.07 | 27.40 | 106,754 | +0.00(+0.00%) |
Jun 06, 2018 | 27.05 | 27.40 | 130,258 | -0.05(-0.18%) | ||
Jun 05, 2018 | 27.25 | 27.70 | 27.00 | 27.45 | 184,891 | +0.20(+0.73%) |
Jun 04, 2018 | 26.65 | 27.65 | 26.65 | 27.25 | 285,065 | +0.60(+2.25%) |
Jun 01, 2018 | 26.00 | 26.77 | 26.00 | 26.65 | 226,826 | +0.85(+3.29%) |
May 31, 2018 | 26.55 | 26.60 | 25.75 | 25.80 | 223,137 | -0.75(-2.82%) |
May 30, 2018 | 25.95 | 26.60 | 25.95 | 26.55 | 224,732 | +0.80(+3.11%) |
May 29, 2018 | 25.65 | 26.60 | 25.50 | 25.75 | 295,660 | +0.05(+0.19%) |
May 25, 2018 | 25.70 | 25.70 | 25.70 | 0 | +0.10(+0.39%) | |
May 24, 2018 | 25.60 | 25.75 | 25.40 | 25.60 | 107,944 | -0.05(-0.19%) |
May 23, 2018 | 25.50 | 25.70 | 25.15 | 25.65 | 178,560 | +0.05(+0.20%) |
May 22, 2018 | 25.70 | 26.05 | 25.50 | 25.60 | 150,516 | -0.05(-0.19%) |
May 21, 2018 | 25.75 | 26.00 | 25.55 | 25.65 | 187,232 | +0.05(+0.20%) |
May 18, 2018 | 25.55 | 25.70 | 25.40 | 25.60 | 100,481 | +0.15(+0.59%) |
May 17, 2018 | 25.25 | 25.65 | 25.05 | 25.45 | 204,841 | +0.25(+0.99%) |
May 16, 2018 | 24.85 | 25.35 | 24.85 | 25.20 | 202,379 | +0.35(+1.41%) |
May 15, 2018 | 24.45 | 24.95 | 24.40 | 24.85 | 171,701 | +0.30(+1.22%) |
May 14, 2018 | 25.25 | 25.30 | 24.50 | 24.55 | 216,893 | -0.70(-2.77%) |
May 11, 2018 | 25.00 | 25.40 | 25.00 | 25.25 | 235,311 | +0.25(+1.00%) |
May 10, 2018 | 25.00 | 25.10 | 24.73 | 25.00 | 285,455 | +0.05(+0.20%) |
May 09, 2018 | 24.50 | 25.30 | 24.25 | 24.95 | 392,647 | +0.40(+1.63%) |
May 08, 2018 | 23.75 | 24.75 | 23.75 | 24.55 | 334,708 | +0.70(+2.94%) |
May 07, 2018 | 24.50 | 24.70 | 23.85 | 23.85 | 502,906 | -0.70(-2.85%) |
May 04, 2018 | 23.60 | 24.95 | 23.45 | 24.55 | 340,133 | +0.95(+4.03%) |
May 03, 2018 | 23.95 | 24.02 | 23.00 | 23.60 | 821,486 | -0.40(-1.67%) |
May 02, 2018 | 24.05 | 24.40 | 23.85 | 24.00 | 267,436 | -0.20(-0.83%) |
May 01, 2018 | 26.50 | 26.50 | 23.60 | 24.20 | 350,415 | -2.45(-9.19%) |
Apr 30, 2018 | 27.15 | 27.35 | 26.60 | 26.65 | 114,249 | -0.40(-1.48%) |
Apr 27, 2018 | 27.30 | 27.40 | 26.75 | 27.05 | 112,187 | -0.25(-0.92%) |
Apr 26, 2018 | 27.25 | 27.52 | 26.95 | 27.30 | 100,472 | +0.05(+0.18%) |
Apr 25, 2018 | 26.75 | 27.40 | 26.60 | 27.25 | 134,611 | +0.40(+1.49%) |
Apr 24, 2018 | 27.10 | 27.25 | 26.60 | 26.85 | 125,206 | -0.15(-0.56%) |
Apr 23, 2018 | 27.45 | 27.70 | 26.95 | 27.00 | 123,191 | -0.25(-0.92%) |
Apr 20, 2018 | 27.95 | 27.95 | 27.05 | 27.25 | 154,190 | -0.80(-2.85%) |
Apr 19, 2018 | 27.65 | 28.10 | 27.60 | 28.05 | 117,500 | +0.35(+1.26%) |
Apr 18, 2018 | 27.60 | 28.00 | 27.50 | 27.70 | 164,524 | +0.10(+0.36%) |
Apr 17, 2018 | 27.45 | 27.75 | 27.25 | 27.60 | 169,199 | +0.30(+1.10%) |
Apr 16, 2018 | 27.30 | 27.40 | 26.80 | 27.30 | 158,160 | +0.25(+0.92%) |
Apr 13, 2018 | 27.20 | 27.35 | 26.85 | 27.05 | 151,289 | +0.00(+0.00%) |
Apr 12, 2018 | 27.00 | 27.30 | 26.85 | 27.05 | 84,660 | +0.20(+0.74%) |
Apr 11, 2018 | 27.15 | 27.30 | 26.65 | 26.85 | 196,224 | -0.55(-2.01%) |
Apr 10, 2018 | 26.60 | 27.55 | 26.55 | 27.40 | 147,118 | +1.10(+4.18%) |
Apr 09, 2018 | 26.90 | 27.00 | 26.10 | 26.30 | 333,767 | -0.30(-1.13%) |
Apr 06, 2018 | 26.85 | 27.10 | 26.25 | 26.60 | 320,774 | -0.35(-1.30%) |
Apr 05, 2018 | 26.55 | 27.00 | 26.38 | 26.95 | 133,033 | +0.50(+1.89%) |
Apr 04, 2018 | 26.45 | 26.70 | 26.20 | 26.45 | 137,616 | -0.25(-0.94%) |
Apr 03, 2018 | 25.95 | 26.88 | 25.95 | 26.70 | 233,148 | +0.75(+2.89%) |
Apr 02, 2018 | 25.85 | 26.15 | 25.55 | 25.95 | 293,755 | +0.05(+0.19%) |
Mar 29, 2018 | 25.90 | 25.90 | 25.90 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 25.60 | 25.95 | 25.25 | 25.90 | 276,897 | +0.35(+1.37%) |
Mar 27, 2018 | 26.00 | 26.48 | 25.15 | 25.55 | 299,587 | -0.45(-1.73%) |
Mar 26, 2018 | 25.95 | 26.10 | 25.30 | 26.00 | 275,989 | +0.45(+1.76%) |
Mar 23, 2018 | 26.30 | 26.60 | 25.50 | 25.55 | 379,648 | -0.60(-2.29%) |
Mar 22, 2018 | 27.15 | 27.30 | 26.05 | 26.15 | 298,988 | -1.15(-4.21%) |
Mar 21, 2018 | 27.05 | 27.50 | 27.05 | 27.30 | 98,041 | +0.25(+0.92%) |
Mar 20, 2018 | 27.65 | 27.65 | 26.70 | 27.05 | 275,576 | -0.60(-2.17%) |
Mar 19, 2018 | 27.65 | 27.95 | 27.30 | 27.65 | 153,155 | -0.20(-0.72%) |
Mar 16, 2018 | 27.50 | 28.00 | 27.50 | 27.85 | 487,963 | +0.35(+1.27%) |
Mar 15, 2018 | 27.55 | 27.70 | 27.25 | 27.50 | 135,830 | -0.05(-0.18%) |
Mar 14, 2018 | 27.85 | 27.95 | 27.35 | 27.55 | 215,512 | -0.20(-0.72%) |
Mar 13, 2018 | 27.65 | 28.25 | 27.55 | 27.75 | 214,465 | +0.15(+0.54%) |
Mar 12, 2018 | 27.90 | 28.05 | 27.20 | 27.60 | 348,776 | -0.35(-1.25%) |
Mar 09, 2018 | 27.50 | 28.05 | 27.10 | 27.95 | 216,295 | +0.60(+2.19%) |
Mar 08, 2018 | 27.85 | 27.85 | 27.00 | 27.35 | 194,779 | -0.45(-1.62%) |
Mar 07, 2018 | 27.95 | 27.80 | 200,621 | +0.60(+2.21%) | ||
Mar 06, 2018 | 26.80 | 27.40 | 26.40 | 27.20 | 260,600 | +0.45(+1.68%) |
Mar 05, 2018 | 26.70 | 26.90 | 26.30 | 26.75 | 256,799 | +0.05(+0.19%) |
Mar 02, 2018 | 26.20 | 26.85 | 26.00 | 26.70 | 224,685 | +0.25(+0.95%) |
Mar 01, 2018 | 27.10 | 27.30 | 26.35 | 26.45 | 207,030 | -0.75(-2.76%) |
Feb 28, 2018 | 27.70 | 27.85 | 27.15 | 27.20 | 216,099 | -0.50(-1.81%) |
Feb 27, 2018 | 28.15 | 28.45 | 27.70 | 27.70 | 171,915 | -0.45(-1.60%) |
Feb 26, 2018 | 28.35 | 28.40 | 27.90 | 28.15 | 179,215 | -0.20(-0.71%) |
Feb 23, 2018 | 28.65 | 28.75 | 28.25 | 28.35 | 228,991 | -0.05(-0.18%) |
Feb 22, 2018 | 28.55 | 29.25 | 28.25 | 28.40 | 353,286 | -0.15(-0.53%) |
Feb 21, 2018 | 28.00 | 28.75 | 28.00 | 28.55 | 272,507 | +0.55(+1.96%) |
Feb 20, 2018 | 28.20 | 28.90 | 27.80 | 28.00 | 317,253 | -0.45(-1.58%) |
Feb 16, 2018 | 28.45 | 28.45 | 28.45 | 0 | -0.35(-1.22%) | |
Feb 15, 2018 | 28.75 | 28.85 | 28.10 | 28.80 | 296,186 | +0.05(+0.17%) |
Feb 14, 2018 | 27.85 | 29.00 | 27.70 | 28.75 | 352,568 | +0.70(+2.50%) |
Feb 13, 2018 | 27.45 | 28.20 | 27.35 | 28.05 | 415,301 | +0.30(+1.08%) |
Feb 12, 2018 | 26.85 | 27.90 | 26.65 | 27.75 | 363,022 | +0.90(+3.35%) |
Feb 09, 2018 | 27.40 | 27.55 | 26.00 | 26.85 | 587,684 | -0.30(-1.10%) |
Feb 08, 2018 | 25.10 | 27.70 | 25.10 | 27.15 | 553,494 | +1.25(+4.83%) |
Feb 07, 2018 | 25.55 | 26.35 | 25.40 | 25.90 | 497,638 | +0.20(+0.78%) |
Feb 06, 2018 | 25.00 | 25.95 | 24.85 | 25.70 | 239,791 | -0.20(-0.77%) |
Feb 05, 2018 | 26.35 | 26.60 | 25.55 | 25.90 | 98,419 | -0.65(-2.45%) |
Feb 02, 2018 | 27.30 | 27.40 | 26.45 | 26.55 | 175,328 | -0.90(-3.28%) |
Feb 01, 2018 | 27.20 | 27.45 | 26.75 | 27.45 | 214,417 | +0.10(+0.37%) |
Jan 31, 2018 | 27.25 | 27.88 | 27.20 | 27.35 | 225,844 | +0.35(+1.30%) |
Jan 30, 2018 | 26.90 | 27.20 | 26.90 | 27.00 | 204,934 | -0.10(-0.37%) |
Jan 29, 2018 | 27.05 | 27.35 | 26.85 | 27.10 | 208,344 | -0.20(-0.73%) |
Jan 26, 2018 | 27.10 | 27.40 | 26.50 | 27.30 | 276,587 | +0.35(+1.30%) |
Jan 25, 2018 | 27.45 | 27.45 | 26.80 | 26.95 | 283,979 | -0.30(-1.10%) |
Jan 24, 2018 | 27.80 | 27.80 | 27.10 | 27.25 | 215,388 | -0.50(-1.80%) |
Jan 23, 2018 | 28.30 | 28.32 | 27.50 | 27.75 | 194,610 | -0.70(-2.46%) |
Jan 22, 2018 | 28.05 | 28.50 | 27.70 | 28.45 | 174,123 | +0.25(+0.89%) |
Jan 19, 2018 | 27.40 | 28.40 | 27.40 | 28.20 | 180,895 | +0.65(+2.36%) |
Jan 18, 2018 | 28.10 | 28.20 | 27.41 | 27.55 | 180,314 | -0.55(-1.96%) |
Jan 17, 2018 | 28.00 | 28.30 | 27.60 | 28.10 | 206,049 | +0.40(+1.44%) |
Jan 16, 2018 | 27.50 | 28.15 | 27.45 | 27.70 | 171,230 | +0.30(+1.09%) |
Jan 12, 2018 | 27.40 | 27.40 | 27.40 | 0 | -0.65(-2.32%) | |
Jan 11, 2018 | 27.20 | 28.07 | 27.20 | 28.05 | 209,010 | +0.85(+3.13%) |
Jan 10, 2018 | 27.25 | 27.60 | 27.10 | 27.20 | 125,757 | -0.20(-0.73%) |
Jan 09, 2018 | 27.85 | 27.90 | 27.35 | 27.40 | 144,025 | -0.50(-1.79%) |
Jan 08, 2018 | 27.45 | 28.10 | 27.10 | 27.90 | 139,143 | +0.35(+1.27%) |
Jan 05, 2018 | 27.20 | 27.60 | 27.00 | 27.55 | 113,725 | +0.40(+1.47%) |
Jan 04, 2018 | 27.25 | 27.40 | 27.10 | 27.15 | 246,763 | +0.05(+0.18%) |
Jan 03, 2018 | 27.25 | 27.45 | 26.85 | 27.10 | 180,544 | -0.25(-0.91%) |
Jan 02, 2018 | 27.50 | 27.65 | 27.10 | 27.35 | 177,568 | -0.15(-0.55%) |
Dec 29, 2017 | 27.50 | 27.50 | 27.50 | 0 | -0.25(-0.90%) | |
Dec 28, 2017 | 27.75 | 27.80 | 27.55 | 27.75 | 170,117 | +0.10(+0.36%) |
Dec 27, 2017 | 27.95 | 28.00 | 27.55 | 27.65 | 130,128 | -0.40(-1.43%) |
Dec 26, 2017 | 28.25 | 28.25 | 27.70 | 28.05 | 131,650 | -0.10(-0.36%) |
Dec 22, 2017 | 28.65 | 28.85 | 27.90 | 28.15 | 92,051 | -0.65(-2.26%) |
Dec 21, 2017 | 28.70 | 28.85 | 28.55 | 28.80 | 123,191 | +0.20(+0.70%) |
Dec 20, 2017 | 28.60 | 28.95 | 28.30 | 28.60 | 130,223 | +0.15(+0.53%) |
Dec 19, 2017 | 28.75 | 28.95 | 28.45 | 28.45 | 243,051 | -0.40(-1.39%) |
Dec 18, 2017 | 28.75 | 29.40 | 28.60 | 28.85 | 198,959 | +0.20(+0.70%) |
Dec 15, 2017 | 27.95 | 28.80 | 27.45 | 28.65 | 698,489 | +0.75(+2.69%) |
Dec 14, 2017 | 27.65 | 28.35 | 27.45 | 27.90 | 333,200 | +0.30(+1.09%) |
Dec 13, 2017 | 27.70 | 28.30 | 27.55 | 27.60 | 242,657 | -0.05(-0.18%) |
Dec 12, 2017 | 27.80 | 28.05 | 27.55 | 27.65 | 312,539 | -0.25(-0.90%) |
Dec 11, 2017 | 27.75 | 27.90 | 27.40 | 27.90 | 210,749 | +0.10(+0.36%) |
Dec 08, 2017 | 27.60 | 28.00 | 27.45 | 27.80 | 300,761 | +0.00(+0.00%) |
Dec 07, 2017 | 27.25 | 27.62 | 27.10 | 217,881 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.25 | 27.80 | 27.20 | 27.30 | 150,558 | +0.10(+0.37%) |
Dec 05, 2017 | 27.85 | 27.90 | 27.18 | 27.20 | 290,938 | -0.60(-2.16%) |
Dec 04, 2017 | 28.40 | 28.55 | 27.75 | 27.80 | 171,337 | -0.40(-1.42%) |
Dec 01, 2017 | 28.50 | 28.50 | 27.35 | 28.20 | 199,596 | -0.25(-0.88%) |
Nov 30, 2017 | 29.30 | 29.30 | 28.38 | 28.45 | 324,648 | -0.60(-2.07%) |
Nov 29, 2017 | 28.90 | 29.50 | 28.75 | 29.05 | 171,513 | +0.20(+0.69%) |
Nov 28, 2017 | 28.55 | 28.95 | 28.45 | 28.85 | 303,514 | +0.30(+1.05%) |
Nov 27, 2017 | 28.55 | 29.05 | 28.48 | 28.55 | 142,432 | -0.10(-0.35%) |
Nov 24, 2017 | 28.50 | 28.70 | 28.25 | 28.65 | 108,666 | +0.20(+0.70%) |
Nov 22, 2017 | 29.30 | 29.30 | 28.40 | 28.45 | 192,333 | -0.85(-2.90%) |
Nov 21, 2017 | 28.90 | 29.45 | 28.85 | 29.30 | 341,738 | +0.55(+1.91%) |
Nov 20, 2017 | 28.50 | 28.85 | 28.15 | 28.75 | 197,020 | +0.35(+1.23%) |
Nov 17, 2017 | 27.90 | 28.75 | 27.85 | 28.40 | 245,956 | +0.30(+1.07%) |
Nov 16, 2017 | 27.60 | 28.20 | 27.45 | 28.10 | 270,103 | +0.60(+2.18%) |
Nov 15, 2017 | 27.65 | 27.88 | 27.35 | 27.50 | 563,604 | -0.50(-1.79%) |
Nov 14, 2017 | 28.20 | 28.30 | 27.85 | 28.00 | 499,574 | -0.40(-1.41%) |
Nov 13, 2017 | 28.20 | 28.50 | 27.85 | 28.40 | 597,127 | +0.10(+0.35%) |
Nov 10, 2017 | 28.25 | 28.70 | 28.10 | 28.30 | 277,490 | -0.05(-0.18%) |
Nov 09, 2017 | 27.70 | 28.50 | 27.60 | 28.35 | 436,308 | +0.45(+1.61%) |
Nov 08, 2017 | 27.20 | 28.10 | 26.95 | 27.90 | 308,411 | +0.60(+2.20%) |
Nov 07, 2017 | 27.40 | 27.65 | 27.00 | 27.30 | 331,012 | -0.15(-0.55%) |
Nov 06, 2017 | 26.75 | 27.70 | 26.45 | 27.45 | 356,629 | +0.60(+2.23%) |
Nov 03, 2017 | 26.45 | 27.00 | 26.10 | 26.85 | 306,685 | +0.35(+1.32%) |
Nov 02, 2017 | 25.90 | 27.15 | 25.85 | 26.50 | 457,247 | +0.45(+1.73%) |
Nov 01, 2017 | 27.40 | 27.40 | 25.50 | 26.05 | 392,050 | -1.05(-3.87%) |
Oct 31, 2017 | 24.35 | 27.45 | 24.35 | 27.10 | 789,320 | +3.35(+14.11%) |
Oct 30, 2017 | 24.35 | 24.55 | 23.25 | 23.75 | 228,910 | -0.70(-2.86%) |
Oct 27, 2017 | 24.20 | 24.55 | 23.85 | 24.45 | 182,213 | +0.15(+0.62%) |
Oct 26, 2017 | 24.00 | 24.32 | 23.80 | 24.30 | 177,790 | +0.25(+1.04%) |
Oct 25, 2017 | 23.85 | 24.15 | 23.65 | 24.05 | 119,789 | +0.20(+0.84%) |
Oct 24, 2017 | 23.75 | 23.95 | 23.65 | 23.85 | 140,637 | +0.10(+0.42%) |
Oct 23, 2017 | 23.90 | 24.15 | 23.70 | 23.75 | 279,660 | -0.15(-0.63%) |
Oct 20, 2017 | 23.55 | 24.15 | 23.50 | 23.90 | 166,019 | +0.60(+2.58%) |
Oct 19, 2017 | 23.40 | 23.40 | 23.05 | 23.30 | 157,114 | -0.15(-0.64%) |
Oct 18, 2017 | 23.40 | 23.60 | 23.20 | 23.45 | 133,995 | +0.20(+0.86%) |
Oct 17, 2017 | 23.40 | 23.50 | 23.15 | 23.25 | 132,053 | -0.10(-0.43%) |
Oct 16, 2017 | 23.60 | 23.85 | 23.20 | 23.35 | 213,854 | -0.30(-1.27%) |
Oct 13, 2017 | 23.85 | 23.85 | 23.45 | 23.65 | 184,792 | -0.10(-0.42%) |
Oct 12, 2017 | 23.70 | 24.00 | 23.60 | 23.75 | 271,955 | +0.10(+0.42%) |
Oct 11, 2017 | 23.60 | 23.75 | 23.30 | 23.65 | 345,800 | +0.20(+0.85%) |
Oct 10, 2017 | 23.60 | 23.75 | 23.45 | 23.45 | 275,107 | +0.05(+0.21%) |
Oct 09, 2017 | 23.05 | 23.55 | 23.05 | 23.40 | 367,663 | +0.40(+1.74%) |
Oct 06, 2017 | 23.15 | 23.35 | 22.95 | 23.00 | 256,247 | -0.20(-0.86%) |
Oct 05, 2017 | 23.50 | 23.60 | 23.02 | 23.20 | 245,561 | -0.25(-1.07%) |
Oct 04, 2017 | 23.15 | 23.73 | 23.15 | 23.45 | 266,604 | +0.25(+1.08%) |
Oct 03, 2017 | 23.10 | 23.35 | 23.00 | 23.20 | 226,091 | +0.10(+0.43%) |