Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.33 | 21.70 | 20.96 | 21.57 | 15,087 | +0.62(+2.94%) |
Sep 27, 2018 | 21.20 | 21.33 | 20.83 | 20.96 | 59,644 | -0.25(-1.16%) |
Sep 26, 2018 | 21.20 | 21.57 | 21.08 | 21.20 | 41,090 | -0.12(-0.58%) |
Sep 25, 2018 | 21.33 | 21.57 | 21.33 | 21.33 | 14,621 | +0.00(+0.00%) |
Sep 24, 2018 | 21.33 | 21.45 | 21.20 | 21.33 | 13,155 | +0.00(+0.00%) |
Sep 21, 2018 | 21.45 | 21.70 | 21.08 | 21.33 | 25,137 | -0.25(-1.14%) |
Sep 20, 2018 | 21.45 | 21.70 | 21.33 | 21.57 | 29,430 | +0.25(+1.16%) |
Sep 19, 2018 | 21.20 | 21.70 | 20.96 | 21.33 | 43,682 | +0.12(+0.58%) |
Sep 18, 2018 | 21.20 | 21.45 | 20.83 | 21.20 | 29,370 | +0.25(+1.18%) |
Sep 17, 2018 | 21.70 | 21.94 | 20.96 | 20.96 | 36,744 | -0.99(-4.49%) |
Sep 14, 2018 | 22.56 | 22.68 | 21.82 | 21.94 | 82,801 | -1.11(-4.81%) |
Sep 13, 2018 | 23.67 | 23.67 | 23.05 | 23.05 | 30,586 | -0.62(-2.60%) |
Sep 12, 2018 | 23.42 | 23.79 | 23.30 | 23.67 | 48,495 | +0.37(+1.59%) |
Sep 11, 2018 | 23.67 | 23.74 | 23.05 | 23.30 | 50,792 | -0.37(-1.56%) |
Sep 10, 2018 | 24.16 | 24.16 | 23.42 | 23.67 | 37,746 | -0.49(-2.04%) |
Sep 07, 2018 | 24.16 | 24.41 | 24.04 | 24.16 | 78,024 | +0.49(+2.08%) |
Sep 06, 2018 | 24.66 | 24.66 | 23.55 | 23.67 | 118,333 | -0.62(-2.54%) |
Sep 05, 2018 | 24.16 | 24.66 | 24.04 | 24.29 | 52,857 | -0.12(-0.51%) |
Sep 04, 2018 | 24.53 | 24.59 | 24.16 | 24.41 | 76,338 | +0.12(+0.51%) |
Aug 31, 2018 | 24.29 | 24.29 | 24.29 | 0 | -0.12(-0.51%) | |
Aug 30, 2018 | 24.41 | 24.53 | 24.29 | 24.41 | 64,275 | -0.12(-0.50%) |
Aug 29, 2018 | 24.66 | 24.66 | 24.41 | 24.53 | 35,101 | +0.12(+0.51%) |
Aug 28, 2018 | 24.53 | 24.78 | 24.16 | 24.41 | 30,740 | -0.12(-0.50%) |
Aug 27, 2018 | 24.66 | 24.78 | 24.29 | 24.53 | 48,937 | +0.00(+0.00%) |
Aug 24, 2018 | 24.78 | 25.15 | 24.41 | 24.53 | 45,253 | -0.37(-1.48%) |
Aug 23, 2018 | 24.78 | 25.27 | 24.66 | 24.90 | 28,631 | +0.00(+0.00%) |
Aug 22, 2018 | 24.90 | 25.03 | 24.66 | 24.90 | 30,730 | +0.25(+1.00%) |
Aug 21, 2018 | 24.78 | 25.27 | 24.66 | 24.66 | 56,912 | -0.25(-0.99%) |
Aug 20, 2018 | 24.66 | 24.90 | 24.53 | 24.90 | 26,184 | +0.25(+1.00%) |
Aug 17, 2018 | 24.41 | 24.78 | 24.29 | 24.66 | 25,632 | +0.12(+0.50%) |
Aug 16, 2018 | 24.04 | 25.03 | 24.04 | 24.53 | 77,116 | +0.49(+2.05%) |
Aug 15, 2018 | 24.66 | 24.66 | 23.79 | 24.04 | 44,044 | -0.74(-2.99%) |
Aug 14, 2018 | 23.92 | 24.90 | 23.92 | 24.78 | 66,307 | +0.86(+3.61%) |
Aug 13, 2018 | 24.53 | 24.78 | 23.79 | 23.92 | 52,137 | -0.74(-3.00%) |
Aug 10, 2018 | 24.90 | 24.93 | 24.35 | 24.66 | 38,991 | -0.12(-0.50%) |
Aug 09, 2018 | 24.53 | 25.03 | 24.53 | 24.78 | 47,934 | +0.00(+0.00%) |
Aug 08, 2018 | 25.15 | 25.15 | 24.78 | 24.78 | 27,672 | -0.25(-0.98%) |
Aug 07, 2018 | 25.03 | 25.27 | 25.03 | 25.03 | 24,153 | -0.25(-0.98%) |
Aug 06, 2018 | 25.03 | 25.77 | 24.90 | 25.27 | 27,233 | +0.12(+0.49%) |
Aug 03, 2018 | 25.39 | 25.64 | 24.91 | 25.15 | 21,730 | -0.24(-0.96%) |
Aug 02, 2018 | 24.78 | 25.52 | 24.54 | 25.39 | 37,167 | +0.49(+1.96%) |
Aug 01, 2018 | 24.66 | 25.03 | 24.30 | 24.91 | 14,904 | +0.37(+1.49%) |
Jul 31, 2018 | 23.93 | 24.54 | 23.93 | 24.54 | 16,092 | +0.49(+2.03%) |
Jul 30, 2018 | 24.42 | 24.54 | 23.93 | 24.05 | 32,255 | -0.49(-1.99%) |
Jul 27, 2018 | 24.66 | 24.78 | 24.05 | 24.54 | 39,652 | -0.24(-0.99%) |
Jul 26, 2018 | 24.91 | 25.03 | 24.66 | 24.78 | 15,863 | -0.24(-0.98%) |
Jul 25, 2018 | 24.91 | 25.27 | 24.66 | 25.03 | 26,075 | +0.00(+0.00%) |
Jul 24, 2018 | 24.54 | 25.15 | 24.42 | 25.03 | 29,645 | +0.37(+1.48%) |
Jul 23, 2018 | 24.54 | 24.91 | 24.42 | 24.66 | 28,351 | -0.12(-0.49%) |
Jul 20, 2018 | 25.52 | 25.52 | 24.66 | 24.78 | 28,620 | -0.73(-2.87%) |
Jul 19, 2018 | 25.27 | 25.64 | 25.21 | 25.52 | 22,345 | +0.37(+1.46%) |
Jul 18, 2018 | 24.54 | 25.15 | 24.42 | 25.15 | 56,839 | +0.49(+1.98%) |
Jul 17, 2018 | 24.66 | 24.78 | 24.42 | 24.66 | 50,142 | -0.24(-0.98%) |
Jul 16, 2018 | 25.15 | 25.52 | 24.66 | 24.91 | 47,748 | -0.24(-0.97%) |
Jul 13, 2018 | 25.64 | 25.64 | 25.09 | 25.15 | 35,972 | -0.49(-1.90%) |
Jul 12, 2018 | 25.39 | 25.64 | 25.09 | 25.64 | 31,732 | +0.37(+1.45%) |
Jul 11, 2018 | 25.52 | 25.52 | 25.03 | 25.27 | 58,965 | -0.37(-1.43%) |
Jul 10, 2018 | 25.52 | 25.64 | 25.39 | 25.64 | 28,309 | +0.24(+0.96%) |
Jul 09, 2018 | 25.52 | 25.58 | 25.27 | 25.39 | 56,742 | +0.00(+0.00%) |
Jul 06, 2018 | 25.15 | 25.76 | 25.15 | 25.39 | 75,796 | +0.12(+0.48%) |
Jul 05, 2018 | 24.42 | 25.39 | 24.30 | 25.27 | 161,688 | +1.46(+6.15%) |
Jul 03, 2018 | 23.81 | 23.81 | 23.81 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 23.32 | 24.05 | 23.20 | 23.81 | 167,651 | +0.73(+3.17%) |
Jun 29, 2018 | 23.32 | 23.56 | 22.71 | 23.07 | 132,643 | -0.12(-0.53%) |
Jun 28, 2018 | 24.17 | 24.17 | 23.20 | 23.20 | 130,336 | -0.85(-3.55%) |
Jun 27, 2018 | 24.42 | 24.78 | 24.05 | 24.05 | 107,348 | -0.37(-1.50%) |
Jun 26, 2018 | 24.42 | 24.42 | 24.17 | 24.42 | 36,310 | +0.12(+0.50%) |
Jun 25, 2018 | 24.17 | 24.42 | 23.32 | 24.30 | 51,657 | +0.00(+0.00%) |
Jun 22, 2018 | 23.68 | 24.42 | 23.56 | 24.30 | 84,160 | +0.73(+3.11%) |
Jun 21, 2018 | 23.44 | 23.87 | 23.32 | 23.56 | 188,387 | +0.12(+0.52%) |
Jun 20, 2018 | 23.68 | 23.81 | 23.07 | 23.44 | 140,852 | +0.00(+0.00%) |
Jun 19, 2018 | 23.32 | 23.68 | 22.88 | 23.44 | 55,771 | +0.12(+0.52%) |
Jun 18, 2018 | 23.81 | 24.30 | 23.07 | 23.32 | 261,194 | +1.59(+7.30%) |
Jun 15, 2018 | 22.10 | 21.73 | 21.73 | 57,198 | -0.12(-0.56%) | |
Jun 14, 2018 | 21.98 | 22.34 | 21.85 | 21.85 | 78,287 | -0.24(-1.11%) |
Jun 13, 2018 | 21.85 | 22.34 | 21.85 | 22.10 | 36,225 | +0.12(+0.56%) |
Jun 12, 2018 | 21.98 | 22.46 | 21.85 | 21.98 | 40,070 | -0.24(-1.10%) |
Jun 11, 2018 | 21.73 | 22.22 | 21.61 | 22.22 | 26,029 | +0.61(+2.83%) |
Jun 08, 2018 | 22.22 | 22.22 | 21.49 | 21.61 | 37,026 | -0.61(-2.75%) |
Jun 07, 2018 | 22.10 | 22.22 | 21.85 | 22.22 | 26,987 | +0.24(+1.11%) |
Jun 06, 2018 | 21.85 | 21.98 | 46,023 | +0.12(+0.56%) | ||
Jun 05, 2018 | 21.98 | 22.22 | 21.73 | 21.85 | 62,450 | -0.37(-1.65%) |
Jun 04, 2018 | 22.22 | 22.46 | 21.85 | 22.22 | 48,758 | -0.12(-0.55%) |
Jun 01, 2018 | 22.22 | 22.46 | 21.73 | 22.34 | 46,297 | +0.00(+0.00%) |
May 31, 2018 | 21.98 | 22.46 | 21.73 | 22.34 | 30,544 | +0.12(+0.55%) |
May 30, 2018 | 21.61 | 22.46 | 21.49 | 22.22 | 55,444 | +0.61(+2.83%) |
May 29, 2018 | 21.85 | 22.10 | 21.49 | 21.61 | 21,670 | +0.12(+0.57%) |
May 25, 2018 | 21.49 | 21.49 | 21.49 | 0 | -0.24(-1.12%) | |
May 24, 2018 | 21.98 | 22.22 | 21.49 | 21.73 | 48,999 | -0.24(-1.11%) |
May 23, 2018 | 22.22 | 22.46 | 21.73 | 21.98 | 40,341 | -0.37(-1.64%) |
May 22, 2018 | 22.59 | 22.83 | 22.10 | 22.34 | 42,956 | +0.00(+0.00%) |
May 21, 2018 | 22.83 | 23.07 | 22.34 | 22.34 | 24,481 | -0.24(-1.08%) |
May 18, 2018 | 22.83 | 23.03 | 22.46 | 22.59 | 11,010 | -0.12(-0.54%) |
May 17, 2018 | 23.07 | 23.56 | 22.71 | 22.71 | 22,096 | -0.49(-2.11%) |
May 16, 2018 | 23.20 | 23.38 | 22.95 | 23.20 | 25,412 | -0.12(-0.52%) |
May 15, 2018 | 23.44 | 23.81 | 23.20 | 23.32 | 26,810 | -0.12(-0.52%) |
May 14, 2018 | 23.44 | 24.17 | 23.20 | 23.44 | 42,119 | +0.00(+0.00%) |
May 11, 2018 | 23.07 | 23.65 | 22.83 | 23.44 | 30,976 | +0.37(+1.59%) |
May 10, 2018 | 23.07 | 23.44 | 23.07 | 23.07 | 12,984 | -0.12(-0.53%) |
May 09, 2018 | 23.07 | 23.44 | 22.83 | 23.20 | 33,630 | +0.37(+1.60%) |
May 08, 2018 | 23.43 | 23.43 | 21.62 | 22.83 | 81,051 | -0.36(-1.56%) |
May 07, 2018 | 22.59 | 23.31 | 22.47 | 23.19 | 48,565 | +0.72(+3.23%) |
May 04, 2018 | 22.35 | 22.71 | 21.86 | 22.47 | 26,238 | +0.00(+0.00%) |
May 03, 2018 | 21.74 | 22.71 | 21.26 | 22.47 | 44,239 | +0.97(+4.49%) |
May 02, 2018 | 20.90 | 21.62 | 20.29 | 21.50 | 26,339 | +0.97(+4.71%) |
May 01, 2018 | 20.53 | 20.66 | 20.05 | 20.53 | 57,720 | -0.24(-1.16%) |
Apr 30, 2018 | 20.90 | 21.02 | 20.53 | 20.78 | 34,100 | -0.36(-1.71%) |
Apr 27, 2018 | 21.38 | 21.56 | 20.53 | 21.14 | 73,279 | -0.36(-1.69%) |
Apr 26, 2018 | 21.74 | 21.98 | 21.38 | 21.50 | 43,586 | -0.24(-1.11%) |
Apr 25, 2018 | 21.74 | 21.98 | 21.26 | 21.74 | 25,315 | +0.12(+0.56%) |
Apr 24, 2018 | 22.11 | 22.11 | 21.14 | 21.62 | 48,849 | -0.36(-1.65%) |
Apr 23, 2018 | 21.74 | 22.65 | 21.74 | 21.98 | 30,905 | +0.12(+0.55%) |
Apr 20, 2018 | 22.23 | 22.47 | 21.74 | 21.86 | 25,082 | -0.48(-2.16%) |
Apr 19, 2018 | 21.62 | 22.47 | 21.50 | 22.35 | 62,871 | +0.85(+3.93%) |
Apr 18, 2018 | 20.66 | 21.74 | 20.29 | 21.50 | 107,228 | +0.85(+4.09%) |
Apr 17, 2018 | 20.66 | 20.78 | 20.05 | 20.66 | 76,283 | +0.00(+0.00%) |
Apr 16, 2018 | 20.90 | 20.90 | 20.05 | 20.66 | 20,652 | +0.12(+0.59%) |
Apr 13, 2018 | 20.41 | 20.83 | 20.05 | 20.53 | 19,984 | +0.12(+0.59%) |
Apr 12, 2018 | 20.29 | 20.72 | 20.05 | 20.41 | 48,602 | +0.00(+0.00%) |
Apr 11, 2018 | 20.78 | 21.14 | 20.11 | 20.41 | 35,678 | -0.48(-2.31%) |
Apr 10, 2018 | 19.57 | 21.14 | 19.45 | 20.90 | 59,336 | +1.21(+6.13%) |
Apr 09, 2018 | 19.81 | 20.17 | 19.69 | 19.69 | 27,008 | -0.12(-0.61%) |
Apr 06, 2018 | 20.66 | 20.66 | 19.57 | 19.81 | 48,753 | -0.85(-4.09%) |
Apr 05, 2018 | 20.05 | 21.56 | 20.05 | 20.66 | 40,610 | +0.36(+1.79%) |
Apr 04, 2018 | 20.41 | 20.53 | 19.45 | 20.29 | 50,374 | -0.36(-1.75%) |
Apr 03, 2018 | 21.14 | 21.50 | 20.53 | 20.66 | 30,634 | -0.48(-2.29%) |
Apr 02, 2018 | 21.74 | 21.86 | 20.78 | 21.14 | 36,305 | -0.60(-2.78%) |
Mar 29, 2018 | 21.74 | 21.74 | 21.74 | 0 | +1.45(+7.14%) | |
Mar 28, 2018 | 21.26 | 21.26 | 20.29 | 20.29 | 128,015 | -0.72(-3.45%) |
Mar 27, 2018 | 21.98 | 22.11 | 20.78 | 21.02 | 92,086 | -0.60(-2.79%) |
Mar 26, 2018 | 22.23 | 22.51 | 21.14 | 21.62 | 59,383 | -0.48(-2.19%) |
Mar 23, 2018 | 22.23 | 22.71 | 21.98 | 22.11 | 82,429 | -0.12(-0.54%) |
Mar 22, 2018 | 23.31 | 23.31 | 21.86 | 22.23 | 113,478 | -1.21(-5.15%) |
Mar 21, 2018 | 22.95 | 23.55 | 22.83 | 23.43 | 60,691 | +0.36(+1.57%) |
Mar 20, 2018 | 23.31 | 23.43 | 22.17 | 23.07 | 116,914 | -0.36(-1.55%) |
Mar 19, 2018 | 24.28 | 24.40 | 23.07 | 23.43 | 60,710 | -0.97(-3.96%) |
Mar 16, 2018 | 23.80 | 24.66 | 23.80 | 24.40 | 17,821 | +0.36(+1.51%) |
Mar 15, 2018 | 24.52 | 24.76 | 23.68 | 24.04 | 54,600 | -0.48(-1.97%) |
Mar 14, 2018 | 25.25 | 25.25 | 24.40 | 24.52 | 67,095 | -0.85(-3.33%) |
Mar 13, 2018 | 25.49 | 25.85 | 25.00 | 25.37 | 52,066 | -0.24(-0.94%) |
Mar 12, 2018 | 25.85 | 25.97 | 25.26 | 25.61 | 57,184 | +0.12(+0.47%) |
Mar 09, 2018 | 25.00 | 25.49 | 24.84 | 25.49 | 51,377 | +0.60(+2.43%) |
Mar 08, 2018 | 24.88 | 25.00 | 24.40 | 24.88 | 34,160 | +0.00(+0.00%) |
Mar 07, 2018 | 25.37 | 24.88 | 49,975 | +0.00(+0.00%) | ||
Mar 06, 2018 | 24.16 | 25.19 | 23.80 | 24.88 | 73,418 | +0.97(+4.04%) |
Mar 05, 2018 | 23.92 | 24.04 | 23.31 | 23.92 | 49,991 | +0.00(+0.00%) |
Mar 02, 2018 | 23.55 | 24.04 | 22.95 | 23.92 | 41,021 | -0.12(-0.50%) |
Mar 01, 2018 | 23.55 | 24.16 | 23.08 | 24.04 | 67,386 | +0.48(+2.05%) |
Feb 28, 2018 | 23.68 | 23.92 | 23.55 | 23.55 | 43,424 | -0.24(-1.02%) |
Feb 27, 2018 | 24.04 | 24.16 | 23.55 | 23.80 | 73,928 | +0.00(+0.00%) |
Feb 26, 2018 | 23.68 | 23.89 | 23.55 | 23.80 | 20,692 | +0.12(+0.51%) |
Feb 23, 2018 | 23.68 | 23.92 | 23.19 | 23.68 | 35,079 | +0.12(+0.51%) |
Feb 22, 2018 | 23.31 | 23.68 | 23.19 | 23.55 | 49,441 | +0.36(+1.56%) |
Feb 21, 2018 | 23.43 | 23.68 | 23.07 | 23.19 | 43,372 | -0.24(-1.03%) |
Feb 20, 2018 | 22.83 | 23.92 | 22.71 | 23.43 | 98,307 | +0.48(+2.11%) |
Feb 16, 2018 | 22.95 | 22.95 | 22.95 | 0 | -0.72(-3.06%) | |
Feb 15, 2018 | 23.80 | 24.04 | 22.71 | 23.68 | 149,966 | -0.24(-1.01%) |
Feb 14, 2018 | 23.43 | 24.04 | 22.95 | 23.92 | 336,249 | -1.93(-7.48%) |
Feb 13, 2018 | 25.37 | 26.33 | 25.37 | 25.85 | 60,099 | +0.36(+1.42%) |
Feb 12, 2018 | 24.76 | 26.15 | 24.43 | 25.49 | 74,258 | +0.85(+3.43%) |
Feb 09, 2018 | 25.13 | 25.13 | 23.43 | 24.64 | 134,135 | -0.24(-0.97%) |
Feb 08, 2018 | 25.25 | 26.09 | 24.77 | 24.88 | 131,229 | -0.36(-1.44%) |
Feb 07, 2018 | 26.33 | 26.57 | 25.13 | 25.25 | 66,641 | -0.72(-2.79%) |
Feb 06, 2018 | 24.76 | 26.45 | 24.76 | 25.97 | 122,916 | +0.60(+2.38%) |
Feb 05, 2018 | 24.64 | 26.09 | 24.28 | 25.37 | 183,797 | +0.36(+1.45%) |
Feb 02, 2018 | 25.37 | 25.49 | 24.76 | 25.00 | 92,867 | -0.24(-0.96%) |
Feb 01, 2018 | 25.13 | 25.85 | 25.00 | 25.25 | 81,408 | +0.12(+0.48%) |
Jan 31, 2018 | 25.97 | 26.15 | 25.13 | 25.13 | 97,181 | -0.48(-1.89%) |
Jan 30, 2018 | 25.85 | 26.21 | 25.49 | 25.61 | 112,015 | -0.60(-2.30%) |
Jan 29, 2018 | 26.70 | 26.94 | 25.97 | 26.21 | 77,001 | -0.72(-2.69%) |
Jan 26, 2018 | 26.57 | 27.18 | 26.33 | 26.94 | 46,137 | +0.24(+0.91%) |
Jan 25, 2018 | 27.66 | 27.66 | 26.33 | 26.70 | 79,025 | -0.48(-1.78%) |
Jan 24, 2018 | 28.39 | 28.63 | 26.70 | 27.18 | 76,080 | -0.97(-3.43%) |
Jan 23, 2018 | 27.90 | 28.27 | 27.66 | 28.14 | 47,453 | +0.24(+0.87%) |
Jan 22, 2018 | 27.30 | 27.98 | 27.30 | 27.90 | 34,135 | +0.60(+2.21%) |
Jan 19, 2018 | 26.94 | 27.78 | 26.82 | 27.30 | 38,917 | +0.24(+0.89%) |
Jan 18, 2018 | 27.42 | 27.78 | 26.57 | 27.06 | 65,049 | -0.72(-2.61%) |
Jan 17, 2018 | 27.78 | 28.02 | 26.10 | 27.78 | 131,414 | -0.60(-2.13%) |
Jan 16, 2018 | 29.35 | 29.59 | 28.14 | 28.39 | 77,921 | -1.09(-3.69%) |
Jan 12, 2018 | 29.47 | 29.47 | 29.47 | 0 | -0.36(-1.21%) | |
Jan 11, 2018 | 29.47 | 29.84 | 28.51 | 29.84 | 77,250 | +0.72(+2.49%) |
Jan 10, 2018 | 29.11 | 29.11 | 71,020 | -1.69(-5.49%) | ||
Jan 09, 2018 | 30.32 | 31.16 | 29.59 | 30.80 | 69,923 | +0.60(+2.00%) |
Jan 08, 2018 | 29.59 | 31.65 | 29.59 | 30.20 | 145,121 | +0.72(+2.46%) |
Jan 05, 2018 | 29.23 | 29.72 | 28.99 | 29.47 | 88,147 | +0.12(+0.41%) |
Jan 04, 2018 | 29.47 | 29.72 | 29.35 | 29.35 | 118,771 | +0.00(+0.00%) |
Jan 03, 2018 | 28.63 | 29.59 | 28.51 | 29.35 | 202,249 | +0.72(+2.53%) |
Jan 02, 2018 | 28.63 | 28.75 | 28.02 | 28.63 | 114,365 | +0.12(+0.42%) |
Dec 29, 2017 | 28.51 | 28.51 | 28.51 | 0 | +1.09(+3.96%) | |
Dec 28, 2017 | 27.54 | 27.78 | 27.06 | 27.42 | 64,043 | -0.12(-0.44%) |
Dec 27, 2017 | 28.02 | 28.33 | 27.30 | 27.54 | 65,047 | -0.12(-0.44%) |
Dec 26, 2017 | 27.54 | 28.02 | 27.42 | 27.66 | 83,293 | +0.24(+0.88%) |
Dec 22, 2017 | 27.54 | 28.02 | 27.30 | 27.42 | 95,104 | -0.12(-0.44%) |
Dec 21, 2017 | 27.90 | 27.90 | 27.42 | 27.54 | 89,359 | -0.12(-0.44%) |
Dec 20, 2017 | 28.27 | 28.39 | 27.42 | 27.66 | 136,840 | +0.00(+0.00%) |
Dec 19, 2017 | 28.51 | 28.75 | 27.66 | 27.66 | 106,698 | -0.60(-2.14%) |
Dec 18, 2017 | 28.02 | 28.57 | 27.66 | 28.27 | 121,771 | +0.60(+2.18%) |
Dec 15, 2017 | 27.18 | 28.02 | 27.18 | 27.66 | 61,081 | +0.48(+1.78%) |
Dec 14, 2017 | 27.30 | 27.48 | 26.45 | 27.18 | 59,812 | -0.24(-0.88%) |
Dec 13, 2017 | 28.27 | 28.27 | 26.33 | 27.42 | 142,025 | -0.97(-3.40%) |
Dec 12, 2017 | 27.30 | 29.23 | 27.30 | 28.39 | 116,527 | +0.72(+2.62%) |
Dec 11, 2017 | 25.97 | 27.66 | 25.97 | 27.66 | 170,722 | +2.05(+8.02%) |
Dec 08, 2017 | 24.76 | 25.73 | 24.64 | 25.61 | 65,715 | +0.97(+3.92%) |
Dec 07, 2017 | 24.88 | 25.49 | 24.52 | 24.64 | 45,393 | -0.12(-0.49%) |
Dec 06, 2017 | 24.88 | 25.25 | 24.52 | 24.76 | 53,332 | -0.36(-1.44%) |
Dec 05, 2017 | 25.61 | 25.61 | 25.13 | 25.13 | 63,318 | -0.72(-2.80%) |
Dec 04, 2017 | 25.85 | 26.21 | 25.49 | 25.85 | 68,368 | +0.48(+1.90%) |
Dec 01, 2017 | 25.37 | 25.73 | 24.88 | 25.37 | 55,629 | -0.12(-0.47%) |
Nov 30, 2017 | 24.40 | 25.49 | 24.16 | 25.49 | 71,652 | +0.97(+3.94%) |
Nov 29, 2017 | 24.28 | 24.76 | 23.92 | 24.52 | 69,660 | +0.00(+0.00%) |
Nov 28, 2017 | 23.68 | 24.88 | 23.19 | 24.52 | 98,169 | +1.21(+5.18%) |
Nov 27, 2017 | 23.19 | 23.55 | 23.07 | 23.31 | 56,276 | +0.24(+1.05%) |
Nov 24, 2017 | 23.07 | 23.43 | 23.07 | 23.07 | 18,313 | +0.12(+0.53%) |
Nov 22, 2017 | 24.04 | 24.04 | 22.83 | 22.95 | 47,918 | -0.85(-3.55%) |
Nov 21, 2017 | 23.80 | 24.16 | 23.31 | 23.80 | 45,163 | +0.24(+1.03%) |
Nov 20, 2017 | 23.68 | 23.80 | 23.07 | 23.55 | 21,192 | -0.24(-1.02%) |
Nov 17, 2017 | 22.95 | 24.04 | 22.59 | 23.80 | 33,401 | +0.97(+4.23%) |
Nov 16, 2017 | 23.19 | 23.55 | 22.59 | 22.83 | 67,199 | -0.24(-1.05%) |
Nov 15, 2017 | 24.16 | 24.46 | 22.59 | 23.07 | 73,714 | -1.09(-4.50%) |
Nov 14, 2017 | 25.85 | 25.85 | 23.43 | 24.16 | 83,259 | -1.57(-6.10%) |
Nov 13, 2017 | 25.73 | 25.97 | 25.37 | 25.73 | 49,958 | +0.24(+0.95%) |
Nov 10, 2017 | 25.37 | 25.85 | 25.37 | 25.49 | 41,754 | +0.12(+0.48%) |
Nov 09, 2017 | 25.73 | 25.85 | 25.00 | 25.37 | 58,497 | -0.12(-0.47%) |
Nov 08, 2017 | 25.49 | 25.85 | 24.88 | 25.49 | 66,241 | +0.12(+0.48%) |
Nov 07, 2017 | 25.37 | 25.73 | 25.13 | 25.37 | 76,832 | +0.36(+1.45%) |
Nov 06, 2017 | 24.16 | 25.37 | 24.16 | 25.00 | 40,481 | +0.97(+4.02%) |
Nov 03, 2017 | 24.76 | 24.88 | 23.55 | 24.04 | 33,754 | -0.60(-2.45%) |
Nov 02, 2017 | 24.88 | 25.25 | 24.52 | 24.64 | 29,223 | -0.36(-1.45%) |
Nov 01, 2017 | 25.25 | 25.37 | 24.76 | 25.00 | 20,107 | -0.36(-1.43%) |
Oct 31, 2017 | 25.00 | 25.37 | 24.16 | 25.37 | 17,073 | +0.48(+1.94%) |
Oct 30, 2017 | 24.76 | 25.37 | 24.40 | 24.88 | 13,029 | +0.24(+0.98%) |
Oct 27, 2017 | 24.64 | 25.37 | 24.40 | 24.64 | 39,149 | +0.00(+0.00%) |
Oct 26, 2017 | 24.88 | 25.13 | 24.46 | 24.64 | 46,293 | -0.24(-0.97%) |
Oct 25, 2017 | 25.00 | 25.29 | 23.80 | 24.88 | 34,961 | -0.36(-1.44%) |
Oct 24, 2017 | 25.13 | 25.85 | 25.00 | 25.25 | 46,462 | +0.24(+0.97%) |
Oct 23, 2017 | 25.13 | 25.61 | 24.88 | 25.00 | 26,969 | -0.36(-1.43%) |
Oct 20, 2017 | 25.13 | 25.49 | 25.13 | 25.37 | 21,276 | +0.36(+1.45%) |
Oct 19, 2017 | 24.88 | 25.37 | 24.28 | 25.00 | 27,577 | -0.12(-0.48%) |
Oct 18, 2017 | 25.49 | 25.73 | 25.13 | 25.13 | 17,743 | -0.24(-0.95%) |
Oct 17, 2017 | 25.37 | 26.09 | 25.25 | 25.37 | 21,462 | -0.24(-0.94%) |
Oct 16, 2017 | 25.61 | 25.85 | 25.25 | 25.61 | 37,006 | +0.00(+0.00%) |
Oct 13, 2017 | 25.13 | 25.73 | 25.00 | 25.61 | 30,420 | +0.72(+2.91%) |
Oct 12, 2017 | 24.52 | 25.13 | 24.52 | 24.88 | 11,857 | +0.24(+0.98%) |
Oct 11, 2017 | 24.64 | 25.00 | 24.52 | 24.64 | 8,617 | -0.24(-0.97%) |
Oct 10, 2017 | 24.64 | 25.25 | 24.40 | 24.88 | 25,062 | +0.12(+0.49%) |
Oct 09, 2017 | 25.13 | 25.31 | 24.28 | 24.76 | 23,136 | -0.36(-1.44%) |
Oct 06, 2017 | 25.37 | 25.85 | 24.64 | 25.13 | 22,042 | -0.60(-2.35%) |
Oct 05, 2017 | 24.76 | 25.85 | 24.64 | 25.73 | 26,321 | +0.72(+2.90%) |
Oct 04, 2017 | 25.13 | 26.09 | 24.76 | 25.00 | 32,179 | +0.00(+0.00%) |
Oct 03, 2017 | 24.40 | 25.00 | 24.34 | 25.00 | 19,944 | +0.60(+2.48%) |