Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.65 | 26.04 | 25.57 | 25.78 | 41,600 | +0.03(+0.12%) |
Sep 27, 2018 | 25.82 | 25.92 | 25.52 | 25.75 | 74,822 | -0.17(-0.66%) |
Sep 26, 2018 | 26.19 | 26.19 | 25.84 | 25.92 | 56,405 | -0.22(-0.84%) |
Sep 25, 2018 | 26.05 | 26.31 | 25.66 | 26.14 | 60,304 | +0.11(+0.42%) |
Sep 24, 2018 | 26.25 | 26.25 | 25.65 | 26.03 | 94,014 | -0.13(-0.50%) |
Sep 21, 2018 | 26.23 | 26.45 | 25.82 | 26.16 | 262,900 | -0.05(-0.19%) |
Sep 20, 2018 | 26.50 | 26.77 | 26.17 | 26.21 | 65,765 | -0.13(-0.49%) |
Sep 19, 2018 | 26.59 | 26.75 | 26.22 | 26.34 | 111,144 | -0.28(-1.05%) |
Sep 18, 2018 | 26.23 | 26.81 | 26.23 | 26.62 | 113,506 | +0.45(+1.72%) |
Sep 17, 2018 | 26.05 | 26.34 | 25.89 | 26.17 | 57,289 | +0.10(+0.38%) |
Sep 14, 2018 | 25.78 | 26.17 | 25.71 | 26.07 | 38,700 | +0.25(+0.97%) |
Sep 13, 2018 | 25.97 | 26.11 | 25.70 | 25.82 | 27,657 | -0.08(-0.31%) |
Sep 12, 2018 | 25.67 | 25.96 | 25.57 | 25.90 | 47,148 | +0.19(+0.74%) |
Sep 11, 2018 | 25.72 | 25.77 | 25.46 | 25.71 | 80,275 | -0.03(-0.12%) |
Sep 10, 2018 | 25.98 | 26.03 | 25.64 | 25.74 | 75,925 | -0.09(-0.35%) |
Sep 07, 2018 | 25.72 | 25.86 | 25.50 | 25.83 | 50,600 | +0.03(+0.12%) |
Sep 06, 2018 | 26.43 | 26.49 | 25.66 | 25.80 | 56,410 | -0.58(-2.20%) |
Sep 05, 2018 | 26.38 | 26.49 | 26.02 | 26.38 | 61,302 | +0.02(+0.08%) |
Sep 04, 2018 | 26.80 | 26.80 | 26.05 | 26.36 | 89,037 | -0.44(-1.64%) |
Aug 31, 2018 | 26.80 | 26.80 | 26.80 | 0 | -0.24(-0.89%) | |
Aug 30, 2018 | 27.38 | 27.39 | 26.86 | 27.04 | 120,933 | -0.36(-1.31%) |
Aug 29, 2018 | 25.93 | 27.95 | 25.76 | 27.40 | 531,395 | +1.48(+5.71%) |
Aug 28, 2018 | 26.08 | 26.14 | 25.74 | 25.92 | 60,247 | -0.11(-0.42%) |
Aug 27, 2018 | 26.30 | 26.48 | 25.99 | 26.03 | 57,482 | -0.13(-0.50%) |
Aug 24, 2018 | 25.80 | 26.24 | 25.71 | 26.16 | 64,600 | +0.41(+1.59%) |
Aug 23, 2018 | 25.82 | 25.88 | 25.60 | 25.75 | 39,172 | -0.12(-0.46%) |
Aug 22, 2018 | 25.92 | 26.13 | 25.79 | 25.87 | 48,785 | -0.05(-0.19%) |
Aug 21, 2018 | 25.56 | 26.09 | 25.56 | 25.92 | 41,152 | +0.33(+1.29%) |
Aug 20, 2018 | 25.70 | 25.84 | 25.39 | 25.59 | 45,096 | +0.11(+0.43%) |
Aug 17, 2018 | 25.86 | 25.93 | 25.44 | 25.48 | 56,200 | -0.38(-1.47%) |
Aug 16, 2018 | 25.66 | 25.96 | 25.66 | 25.86 | 52,559 | +0.30(+1.17%) |
Aug 15, 2018 | 26.09 | 26.09 | 25.43 | 25.56 | 62,604 | -0.64(-2.44%) |
Aug 14, 2018 | 25.79 | 26.26 | 25.79 | 26.20 | 112,508 | +0.39(+1.51%) |
Aug 13, 2018 | 26.07 | 26.10 | 25.53 | 25.81 | 72,673 | -0.25(-0.96%) |
Aug 10, 2018 | 25.76 | 26.50 | 25.69 | 26.06 | 86,200 | +0.13(+0.50%) |
Aug 09, 2018 | 25.78 | 26.15 | 25.67 | 25.93 | 71,060 | +0.15(+0.58%) |
Aug 08, 2018 | 25.50 | 25.90 | 25.28 | 25.78 | 118,360 | +0.33(+1.30%) |
Aug 07, 2018 | 25.32 | 25.65 | 25.10 | 25.45 | 184,569 | +0.42(+1.68%) |
Aug 06, 2018 | 25.31 | 25.31 | 24.84 | 25.03 | 218,785 | -0.22(-0.87%) |
Aug 03, 2018 | 25.98 | 26.19 | 25.18 | 25.25 | 93,200 | -0.67(-2.58%) |
Aug 02, 2018 | 26.00 | 26.70 | 25.85 | 25.92 | 112,525 | -0.29(-1.11%) |
Aug 01, 2018 | 26.00 | 27.66 | 25.06 | 26.21 | 277,019 | +1.14(+4.55%) |
Jul 31, 2018 | 24.24 | 25.36 | 24.24 | 25.07 | 218,402 | +0.92(+3.81%) |
Jul 30, 2018 | 23.77 | 24.30 | 23.64 | 24.15 | 78,020 | +0.37(+1.56%) |
Jul 27, 2018 | 24.04 | 24.08 | 23.63 | 23.78 | 59,300 | -0.23(-0.96%) |
Jul 26, 2018 | 23.82 | 24.18 | 23.82 | 24.01 | 70,884 | +0.25(+1.05%) |
Jul 25, 2018 | 23.96 | 24.09 | 23.58 | 23.76 | 50,711 | -0.27(-1.12%) |
Jul 24, 2018 | 24.02 | 24.33 | 23.91 | 24.03 | 71,930 | +0.17(+0.71%) |
Jul 23, 2018 | 23.93 | 23.98 | 23.70 | 23.86 | 36,459 | -0.11(-0.46%) |
Jul 20, 2018 | 23.84 | 24.21 | 23.84 | 23.97 | 87,986 | +0.07(+0.29%) |
Jul 19, 2018 | 23.23 | 23.91 | 23.23 | 23.90 | 122,321 | +0.64(+2.75%) |
Jul 18, 2018 | 23.24 | 23.50 | 23.08 | 23.26 | 26,623 | +0.04(+0.17%) |
Jul 17, 2018 | 23.23 | 23.29 | 23.05 | 23.22 | 46,270 | -0.03(-0.13%) |
Jul 16, 2018 | 23.50 | 23.50 | 23.01 | 23.25 | 39,789 | -0.23(-0.98%) |
Jul 13, 2018 | 23.22 | 23.55 | 23.22 | 23.48 | 52,677 | +0.26(+1.12%) |
Jul 12, 2018 | 23.38 | 23.81 | 23.10 | 23.22 | 55,590 | +0.01(+0.04%) |
Jul 11, 2018 | 23.81 | 23.90 | 23.17 | 23.21 | 71,245 | -0.51(-2.15%) |
Jul 10, 2018 | 23.88 | 24.15 | 23.57 | 23.72 | 51,097 | -0.14(-0.59%) |
Jul 09, 2018 | 23.59 | 23.89 | 23.59 | 23.86 | 44,595 | +0.33(+1.40%) |
Jul 06, 2018 | 23.57 | 23.73 | 23.47 | 23.53 | 52,045 | +0.00(+0.00%) |
Jul 05, 2018 | 23.15 | 23.55 | 23.06 | 23.53 | 52,765 | +0.45(+1.95%) |
Jul 03, 2018 | 23.08 | 23.08 | 23.08 | 0 | +0.21(+0.92%) | |
Jul 02, 2018 | 22.75 | 22.91 | 22.52 | 22.87 | 58,712 | +0.00(+0.00%) |
Jun 29, 2018 | 22.82 | 23.00 | 22.75 | 22.87 | 70,921 | +0.14(+0.62%) |
Jun 28, 2018 | 22.98 | 23.00 | 22.68 | 22.73 | 50,510 | -0.32(-1.39%) |
Jun 27, 2018 | 23.26 | 23.53 | 23.01 | 23.05 | 81,829 | -0.25(-1.07%) |
Jun 26, 2018 | 22.98 | 23.45 | 22.88 | 23.30 | 106,713 | +0.35(+1.53%) |
Jun 25, 2018 | 23.52 | 23.52 | 22.92 | 22.95 | 106,975 | -0.60(-2.55%) |
Jun 22, 2018 | 23.47 | 23.69 | 23.22 | 23.55 | 336,268 | +0.19(+0.81%) |
Jun 21, 2018 | 23.60 | 23.60 | 23.14 | 23.36 | 66,001 | -0.27(-1.14%) |
Jun 20, 2018 | 23.94 | 23.94 | 23.39 | 23.63 | 94,274 | -0.29(-1.21%) |
Jun 19, 2018 | 24.19 | 24.19 | 23.76 | 23.92 | 200,712 | -0.36(-1.48%) |
Jun 18, 2018 | 24.25 | 24.50 | 24.25 | 24.28 | 107,741 | -0.11(-0.45%) |
Jun 15, 2018 | 24.45 | 24.13 | 24.39 | 151,845 | +0.26(+1.08%) | |
Jun 14, 2018 | 23.81 | 24.16 | 23.64 | 24.13 | 75,726 | +0.42(+1.77%) |
Jun 13, 2018 | 23.41 | 23.80 | 23.38 | 23.71 | 134,028 | +0.24(+1.02%) |
Jun 12, 2018 | 23.21 | 23.50 | 22.76 | 23.47 | 95,939 | +0.26(+1.12%) |
Jun 11, 2018 | 23.40 | 23.59 | 23.20 | 23.21 | 108,175 | -0.12(-0.51%) |
Jun 08, 2018 | 23.66 | 23.88 | 23.31 | 23.33 | 63,664 | -0.33(-1.39%) |
Jun 07, 2018 | 23.42 | 23.93 | 23.31 | 23.66 | 84,341 | +0.27(+1.15%) |
Jun 06, 2018 | 23.42 | 22.95 | 23.39 | 87,000 | +0.26(+1.12%) | |
Jun 05, 2018 | 22.98 | 23.15 | 22.86 | 23.13 | 56,500 | +0.09(+0.39%) |
Jun 04, 2018 | 23.23 | 23.28 | 22.93 | 23.04 | 78,392 | -0.19(-0.82%) |
Jun 01, 2018 | 23.34 | 23.45 | 23.08 | 23.23 | 73,882 | +0.17(+0.74%) |
May 31, 2018 | 23.58 | 23.58 | 22.91 | 23.06 | 75,653 | -0.60(-2.54%) |
May 30, 2018 | 23.29 | 23.89 | 23.29 | 23.66 | 93,749 | +0.54(+2.34%) |
May 29, 2018 | 22.06 | 23.17 | 22.02 | 23.12 | 121,304 | +0.96(+4.33%) |
May 25, 2018 | 22.16 | 22.16 | 22.16 | 0 | -1.44(-6.10%) | |
May 24, 2018 | 24.55 | 24.64 | 23.39 | 23.60 | 116,796 | -0.68(-2.80%) |
May 23, 2018 | 24.35 | 24.45 | 24.00 | 24.28 | 85,918 | -0.16(-0.65%) |
May 22, 2018 | 24.41 | 24.72 | 24.33 | 24.44 | 58,917 | +0.01(+0.04%) |
May 21, 2018 | 24.26 | 24.48 | 24.22 | 24.43 | 57,105 | +0.29(+1.20%) |
May 18, 2018 | 24.25 | 24.34 | 24.10 | 24.14 | 74,352 | -0.03(-0.12%) |
May 17, 2018 | 23.57 | 24.25 | 23.57 | 24.17 | 44,594 | +0.62(+2.63%) |
May 16, 2018 | 23.34 | 23.73 | 23.22 | 23.55 | 88,331 | +0.31(+1.33%) |
May 15, 2018 | 23.44 | 23.64 | 23.21 | 23.24 | 77,989 | -0.32(-1.36%) |
May 14, 2018 | 23.84 | 23.87 | 23.53 | 23.56 | 41,462 | -0.24(-1.01%) |
May 11, 2018 | 23.77 | 23.93 | 23.69 | 23.80 | 40,221 | +0.03(+0.13%) |
May 10, 2018 | 23.58 | 23.79 | 23.52 | 23.77 | 44,169 | +0.28(+1.19%) |
May 09, 2018 | 23.33 | 23.52 | 23.20 | 23.49 | 56,132 | +0.21(+0.90%) |
May 08, 2018 | 22.97 | 23.29 | 22.91 | 23.28 | 106,180 | +0.45(+1.97%) |
May 07, 2018 | 22.69 | 23.07 | 22.60 | 22.83 | 62,441 | +0.25(+1.11%) |
May 04, 2018 | 22.27 | 22.86 | 22.27 | 22.58 | 81,591 | +0.30(+1.35%) |
May 03, 2018 | 22.69 | 22.90 | 22.23 | 22.28 | 169,138 | -0.52(-2.28%) |
May 02, 2018 | 22.78 | 23.03 | 22.68 | 22.80 | 58,606 | +0.00(+0.00%) |
May 01, 2018 | 22.73 | 22.83 | 22.33 | 22.80 | 82,674 | +0.01(+0.04%) |
Apr 30, 2018 | 23.34 | 23.34 | 22.77 | 22.79 | 84,901 | -0.50(-2.15%) |
Apr 27, 2018 | 23.73 | 23.73 | 23.15 | 23.29 | 83,559 | -0.28(-1.19%) |
Apr 26, 2018 | 24.36 | 24.36 | 23.43 | 23.57 | 99,288 | +0.11(+0.47%) |
Apr 25, 2018 | 23.71 | 23.84 | 23.42 | 23.46 | 61,515 | -0.30(-1.26%) |
Apr 24, 2018 | 24.15 | 24.20 | 23.48 | 23.76 | 79,287 | -0.23(-0.96%) |
Apr 23, 2018 | 24.34 | 24.35 | 23.99 | 23.99 | 62,605 | -0.26(-1.07%) |
Apr 20, 2018 | 24.44 | 24.44 | 24.10 | 24.25 | 57,244 | -0.26(-1.06%) |
Apr 19, 2018 | 24.53 | 24.71 | 24.42 | 24.51 | 34,032 | -0.09(-0.37%) |
Apr 18, 2018 | 24.42 | 24.83 | 24.42 | 24.60 | 68,304 | +0.24(+0.99%) |
Apr 17, 2018 | 24.38 | 24.53 | 24.27 | 24.36 | 37,372 | +0.12(+0.50%) |
Apr 16, 2018 | 24.35 | 24.55 | 24.21 | 24.24 | 53,506 | +0.02(+0.08%) |
Apr 13, 2018 | 24.00 | 24.35 | 23.95 | 24.22 | 81,678 | +0.33(+1.38%) |
Apr 12, 2018 | 23.46 | 23.99 | 23.43 | 23.89 | 119,256 | +0.53(+2.27%) |
Apr 11, 2018 | 23.07 | 23.59 | 23.00 | 23.36 | 70,634 | +0.24(+1.04%) |
Apr 10, 2018 | 22.92 | 23.26 | 22.78 | 23.12 | 86,287 | +0.49(+2.17%) |
Apr 09, 2018 | 22.53 | 22.71 | 22.43 | 22.63 | 113,068 | +0.24(+1.07%) |
Apr 06, 2018 | 22.68 | 22.86 | 22.19 | 22.39 | 76,861 | -0.43(-1.88%) |
Apr 05, 2018 | 22.57 | 22.86 | 22.54 | 22.82 | 41,124 | +0.33(+1.47%) |
Apr 04, 2018 | 21.95 | 22.56 | 21.88 | 22.49 | 59,132 | +0.24(+1.08%) |
Apr 03, 2018 | 22.08 | 22.31 | 21.86 | 22.25 | 85,018 | +0.28(+1.27%) |
Apr 02, 2018 | 22.36 | 22.64 | 21.74 | 21.97 | 77,370 | -0.44(-1.96%) |
Mar 29, 2018 | 22.41 | 22.41 | 22.41 | 0 | +0.16(+0.72%) | |
Mar 28, 2018 | 22.15 | 22.48 | 22.02 | 22.25 | 62,071 | +0.11(+0.50%) |
Mar 27, 2018 | 22.48 | 22.71 | 22.04 | 22.14 | 134,486 | -0.25(-1.12%) |
Mar 26, 2018 | 22.34 | 22.53 | 21.97 | 22.39 | 187,019 | +0.32(+1.45%) |
Mar 23, 2018 | 23.04 | 23.23 | 22.07 | 22.07 | 131,445 | -0.91(-3.96%) |
Mar 22, 2018 | 23.25 | 23.60 | 22.98 | 22.98 | 63,667 | -0.49(-2.09%) |
Mar 21, 2018 | 23.51 | 23.82 | 23.40 | 23.47 | 64,896 | -0.07(-0.30%) |
Mar 20, 2018 | 23.61 | 23.82 | 23.47 | 23.54 | 59,379 | -0.09(-0.38%) |
Mar 19, 2018 | 23.71 | 23.71 | 23.35 | 23.63 | 72,772 | -0.10(-0.42%) |
Mar 16, 2018 | 23.23 | 23.76 | 23.23 | 23.73 | 131,735 | +0.48(+2.06%) |
Mar 15, 2018 | 23.25 | 23.42 | 23.17 | 23.25 | 63,251 | +0.00(+0.00%) |
Mar 14, 2018 | 23.59 | 23.59 | 23.14 | 23.25 | 104,524 | -0.20(-0.85%) |
Mar 13, 2018 | 23.72 | 24.00 | 23.40 | 23.45 | 114,938 | -0.14(-0.59%) |
Mar 12, 2018 | 23.69 | 23.77 | 23.38 | 23.59 | 68,936 | -0.03(-0.13%) |
Mar 09, 2018 | 23.01 | 23.63 | 22.97 | 23.62 | 110,082 | +0.73(+3.19%) |
Mar 08, 2018 | 22.83 | 23.04 | 22.66 | 22.89 | 113,174 | +0.12(+0.53%) |
Mar 07, 2018 | 22.82 | 22.77 | 129,070 | +0.22(+0.98%) | ||
Mar 06, 2018 | 22.28 | 22.55 | 22.20 | 22.55 | 140,931 | +0.34(+1.53%) |
Mar 05, 2018 | 21.90 | 22.31 | 21.87 | 22.21 | 101,241 | +0.21(+0.95%) |
Mar 02, 2018 | 21.30 | 22.10 | 21.24 | 22.00 | 140,243 | +0.53(+2.47%) |
Mar 01, 2018 | 21.75 | 21.81 | 21.25 | 21.47 | 111,795 | -0.35(-1.60%) |
Feb 28, 2018 | 22.01 | 22.48 | 21.82 | 21.82 | 172,498 | -0.24(-1.09%) |
Feb 27, 2018 | 22.28 | 22.50 | 22.05 | 22.06 | 114,758 | -0.34(-1.52%) |
Feb 26, 2018 | 22.05 | 22.55 | 22.05 | 22.40 | 214,761 | +0.32(+1.45%) |
Feb 23, 2018 | 21.93 | 22.18 | 21.85 | 22.08 | 129,718 | +0.11(+0.50%) |
Feb 22, 2018 | 21.85 | 22.27 | 21.85 | 21.97 | 129,840 | +0.10(+0.46%) |
Feb 21, 2018 | 21.68 | 22.23 | 21.66 | 21.87 | 151,912 | +0.13(+0.60%) |
Feb 20, 2018 | 21.70 | 21.94 | 21.70 | 21.74 | 249,877 | -0.22(-1.00%) |
Feb 16, 2018 | 21.96 | 21.96 | 21.96 | 0 | -0.15(-0.68%) | |
Feb 15, 2018 | 22.53 | 22.53 | 22.00 | 22.11 | 177,174 | -0.38(-1.69%) |
Feb 14, 2018 | 22.05 | 22.68 | 22.05 | 22.49 | 197,336 | +0.23(+1.03%) |
Feb 13, 2018 | 22.05 | 22.36 | 21.81 | 22.26 | 173,557 | +0.14(+0.63%) |
Feb 12, 2018 | 22.27 | 22.29 | 21.86 | 22.12 | 219,677 | -0.14(-0.63%) |
Feb 09, 2018 | 22.68 | 22.74 | 21.74 | 22.26 | 225,042 | -0.09(-0.40%) |
Feb 08, 2018 | 23.50 | 23.51 | 22.32 | 22.35 | 197,344 | +0.74(+3.42%) |
Feb 07, 2018 | 21.89 | 21.89 | 21.55 | 21.61 | 138,399 | -0.33(-1.50%) |
Feb 06, 2018 | 21.71 | 22.25 | 21.69 | 21.94 | 126,884 | -0.44(-1.97%) |
Feb 05, 2018 | 22.65 | 22.65 | 22.15 | 22.38 | 75,222 | -0.42(-1.84%) |
Feb 02, 2018 | 23.16 | 23.16 | 22.78 | 22.80 | 64,302 | -0.52(-2.23%) |
Feb 01, 2018 | 23.18 | 23.40 | 22.97 | 23.32 | 76,212 | +0.14(+0.60%) |
Jan 31, 2018 | 23.50 | 23.50 | 23.05 | 23.18 | 130,557 | -0.17(-0.73%) |
Jan 30, 2018 | 23.31 | 23.44 | 23.31 | 23.35 | 88,129 | -0.09(-0.38%) |
Jan 29, 2018 | 23.90 | 23.95 | 23.39 | 23.44 | 96,139 | -0.51(-2.13%) |
Jan 26, 2018 | 24.10 | 24.26 | 23.52 | 23.95 | 125,422 | +0.01(+0.04%) |
Jan 25, 2018 | 24.08 | 24.08 | 23.63 | 23.94 | 90,820 | +0.02(+0.08%) |
Jan 24, 2018 | 24.32 | 24.32 | 23.77 | 23.92 | 72,086 | -0.29(-1.20%) |
Jan 23, 2018 | 23.98 | 24.36 | 23.80 | 24.21 | 138,944 | +0.12(+0.50%) |
Jan 22, 2018 | 24.37 | 24.37 | 23.90 | 24.09 | 117,737 | -0.36(-1.47%) |
Jan 19, 2018 | 24.03 | 24.51 | 23.91 | 24.45 | 105,120 | +0.33(+1.37%) |
Jan 18, 2018 | 24.14 | 24.33 | 23.69 | 24.12 | 74,890 | -0.07(-0.29%) |
Jan 17, 2018 | 24.29 | 24.31 | 24.00 | 24.19 | 122,771 | +0.02(+0.08%) |
Jan 16, 2018 | 24.63 | 24.93 | 24.13 | 24.17 | 118,207 | -0.33(-1.35%) |
Jan 12, 2018 | 24.50 | 24.50 | 24.50 | 0 | -0.17(-0.69%) | |
Jan 11, 2018 | 24.18 | 24.67 | 24.18 | 24.67 | 55,741 | +0.53(+2.20%) |
Jan 10, 2018 | 24.14 | 92,639 | -0.18(-0.74%) | |||
Jan 09, 2018 | 24.44 | 24.71 | 24.26 | 24.32 | 149,273 | -0.15(-0.61%) |
Jan 08, 2018 | 24.14 | 24.50 | 23.98 | 24.47 | 96,045 | +0.26(+1.07%) |
Jan 05, 2018 | 24.05 | 24.21 | 23.91 | 24.21 | 61,073 | +0.17(+0.71%) |
Jan 04, 2018 | 24.00 | 24.20 | 23.87 | 24.04 | 105,453 | +0.12(+0.50%) |
Jan 03, 2018 | 23.90 | 24.05 | 23.66 | 23.92 | 92,757 | -0.03(-0.13%) |
Jan 02, 2018 | 23.93 | 23.93 | 23.70 | 23.95 | 99,464 | +0.28(+1.18%) |
Dec 29, 2017 | 23.67 | 23.67 | 23.67 | 0 | -0.21(-0.88%) | |
Dec 28, 2017 | 24.00 | 24.00 | 23.61 | 23.88 | 76,416 | +0.02(+0.08%) |
Dec 27, 2017 | 23.77 | 23.87 | 23.60 | 23.86 | 87,008 | +0.22(+0.93%) |
Dec 26, 2017 | 23.85 | 23.85 | 23.46 | 23.64 | 84,823 | -0.07(-0.30%) |
Dec 22, 2017 | 23.57 | 23.94 | 23.54 | 23.71 | 162,609 | +0.18(+0.76%) |
Dec 21, 2017 | 23.69 | 23.92 | 23.36 | 23.53 | 139,650 | -0.11(-0.47%) |
Dec 20, 2017 | 23.60 | 23.73 | 23.48 | 23.64 | 74,876 | +0.15(+0.64%) |
Dec 19, 2017 | 23.33 | 23.64 | 23.12 | 23.49 | 142,023 | +0.14(+0.60%) |
Dec 18, 2017 | 23.40 | 23.76 | 23.17 | 23.35 | 71,198 | +0.06(+0.26%) |
Dec 15, 2017 | 22.83 | 23.44 | 22.76 | 23.29 | 269,940 | +0.57(+2.51%) |
Dec 14, 2017 | 23.23 | 23.39 | 22.66 | 22.72 | 87,180 | -0.48(-2.07%) |
Dec 13, 2017 | 22.89 | 23.38 | 22.65 | 23.20 | 113,218 | +0.27(+1.18%) |
Dec 12, 2017 | 22.90 | 23.03 | 22.77 | 22.93 | 88,016 | +0.09(+0.39%) |
Dec 11, 2017 | 22.95 | 23.03 | 22.78 | 22.84 | 70,990 | -0.07(-0.31%) |
Dec 08, 2017 | 23.30 | 23.30 | 22.89 | 22.91 | 60,406 | +0.00(+0.00%) |
Dec 07, 2017 | 23.18 | 23.45 | 23.01 | 85,898 | +0.00(+0.00%) | |
Dec 06, 2017 | 23.14 | 23.22 | 23.03 | 23.21 | 148,529 | +0.09(+0.39%) |
Dec 05, 2017 | 23.64 | 23.64 | 23.00 | 23.12 | 75,761 | -0.43(-1.83%) |
Dec 04, 2017 | 23.69 | 23.69 | 23.48 | 23.55 | 150,817 | +0.09(+0.38%) |
Dec 01, 2017 | 23.26 | 23.56 | 22.98 | 23.46 | 188,639 | +0.20(+0.86%) |
Nov 30, 2017 | 23.75 | 23.83 | 23.08 | 23.26 | 143,888 | -0.40(-1.69%) |
Nov 29, 2017 | 22.74 | 23.60 | 23.66 | 680,860 | +0.92(+4.05%) | |
Nov 28, 2017 | 22.04 | 22.75 | 21.92 | 22.74 | 211,166 | +0.70(+3.18%) |
Nov 27, 2017 | 21.38 | 22.27 | 21.31 | 22.04 | 291,645 | +0.73(+3.43%) |
Nov 24, 2017 | 21.60 | 21.67 | 21.18 | 21.31 | 79,485 | -0.25(-1.16%) |
Nov 22, 2017 | 21.54 | 21.89 | 21.50 | 21.56 | 146,293 | +0.03(+0.14%) |
Nov 21, 2017 | 21.24 | 21.65 | 21.19 | 21.53 | 166,256 | +0.34(+1.60%) |
Nov 20, 2017 | 21.00 | 21.22 | 20.90 | 21.19 | 162,637 | +0.19(+0.90%) |
Nov 17, 2017 | 20.67 | 21.11 | 20.62 | 21.00 | 141,613 | +0.24(+1.16%) |
Nov 16, 2017 | 20.68 | 21.08 | 20.61 | 20.76 | 196,442 | +0.14(+0.68%) |
Nov 15, 2017 | 20.74 | 20.82 | 20.52 | 20.62 | 117,825 | -0.31(-1.48%) |
Nov 14, 2017 | 20.70 | 21.00 | 20.64 | 20.93 | 125,295 | +0.17(+0.82%) |
Nov 13, 2017 | 20.80 | 21.05 | 20.57 | 20.76 | 105,817 | -0.12(-0.57%) |
Nov 10, 2017 | 20.88 | 20.99 | 20.67 | 20.88 | 92,403 | -0.08(-0.38%) |
Nov 09, 2017 | 20.79 | 21.16 | 20.73 | 20.96 | 90,918 | +0.05(+0.24%) |
Nov 08, 2017 | 20.87 | 21.03 | 20.58 | 20.91 | 104,858 | -0.08(-0.38%) |
Nov 07, 2017 | 21.15 | 21.22 | 20.85 | 20.99 | 108,058 | -0.22(-1.04%) |
Nov 06, 2017 | 21.34 | 21.36 | 21.15 | 21.21 | 169,369 | -0.13(-0.61%) |
Nov 03, 2017 | 21.35 | 21.70 | 21.26 | 21.34 | 100,412 | -0.06(-0.28%) |
Nov 02, 2017 | 21.30 | 21.59 | 21.24 | 21.40 | 141,706 | +0.13(+0.61%) |
Nov 01, 2017 | 21.73 | 21.73 | 21.16 | 21.27 | 164,411 | -0.24(-1.12%) |
Oct 31, 2017 | 21.34 | 21.79 | 21.23 | 21.51 | 151,078 | +0.21(+0.99%) |
Oct 30, 2017 | 21.60 | 21.73 | 21.27 | 21.30 | 152,731 | -0.41(-1.89%) |
Oct 27, 2017 | 21.65 | 21.80 | 21.48 | 21.71 | 190,256 | -0.04(-0.18%) |
Oct 26, 2017 | 21.33 | 21.87 | 21.18 | 21.75 | 178,881 | +0.48(+2.26%) |
Oct 25, 2017 | 22.02 | 22.19 | 21.14 | 21.27 | 335,961 | -0.66(-3.01%) |
Oct 24, 2017 | 21.60 | 22.36 | 21.56 | 21.93 | 257,557 | +0.53(+2.48%) |
Oct 23, 2017 | 21.04 | 22.16 | 20.93 | 21.40 | 285,239 | +0.40(+1.90%) |
Oct 20, 2017 | 20.99 | 21.16 | 20.83 | 21.00 | 193,031 | +0.10(+0.48%) |
Oct 19, 2017 | 20.90 | 20.95 | 20.84 | 20.90 | 182,977 | +0.05(+0.24%) |
Oct 18, 2017 | 20.73 | 20.98 | 20.68 | 20.85 | 142,090 | +0.09(+0.43%) |
Oct 17, 2017 | 21.01 | 21.08 | 20.67 | 20.76 | 173,167 | -0.16(-0.76%) |
Oct 16, 2017 | 20.90 | 21.34 | 20.68 | 20.92 | 562,036 | +0.35(+1.70%) |
Oct 13, 2017 | 20.84 | 20.85 | 20.54 | 20.57 | 156,798 | -0.11(-0.53%) |
Oct 12, 2017 | 20.56 | 20.82 | 20.51 | 20.68 | 218,342 | +0.05(+0.24%) |
Oct 11, 2017 | 20.74 | 20.96 | 20.45 | 20.63 | 236,254 | -0.17(-0.82%) |
Oct 10, 2017 | 21.00 | 21.00 | 20.79 | 20.80 | 212,758 | -0.13(-0.62%) |
Oct 09, 2017 | 20.79 | 20.94 | 20.67 | 20.93 | 138,366 | +0.10(+0.48%) |
Oct 06, 2017 | 20.67 | 21.05 | 20.65 | 20.83 | 206,036 | +0.07(+0.34%) |
Oct 05, 2017 | 21.52 | 21.52 | 20.50 | 20.76 | 213,734 | +0.06(+0.29%) |
Oct 04, 2017 | 18.69 | 21.45 | 18.69 | 20.70 | 898,825 | +2.30(+12.50%) |
Oct 03, 2017 | 18.21 | 18.64 | 18.12 | 18.40 | 191,807 | +0.25(+1.38%) |