Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.25 | 21.40 | 21.04 | 21.40 | 403,255 | -0.54(-2.47%) |
Sep 27, 2018 | 21.66 | 22.09 | 21.66 | 21.95 | 80,143 | +0.05(+0.24%) |
Sep 26, 2018 | 21.87 | 22.10 | 21.78 | 21.90 | 95,674 | +0.08(+0.35%) |
Sep 25, 2018 | 21.79 | 21.92 | 21.77 | 21.82 | 188,723 | +0.23(+1.08%) |
Sep 24, 2018 | 21.79 | 21.79 | 21.53 | 21.59 | 122,497 | -0.34(-1.53%) |
Sep 21, 2018 | 21.66 | 22.00 | 21.66 | 21.92 | 181,836 | +0.44(+2.04%) |
Sep 20, 2018 | 21.43 | 21.56 | 21.33 | 21.48 | 149,237 | -0.08(-0.36%) |
Sep 19, 2018 | 21.64 | 21.74 | 21.50 | 21.56 | 184,495 | +0.15(+0.72%) |
Sep 18, 2018 | 21.28 | 21.46 | 21.28 | 21.40 | 121,527 | +0.18(+0.85%) |
Sep 17, 2018 | 21.17 | 21.28 | 21.09 | 21.22 | 189,299 | +0.18(+0.86%) |
Sep 14, 2018 | 21.17 | 21.17 | 20.94 | 21.04 | 314,060 | +0.03(+0.12%) |
Sep 13, 2018 | 21.09 | 21.25 | 20.97 | 21.02 | 319,015 | -0.34(-1.57%) |
Sep 12, 2018 | 21.40 | 21.56 | 21.30 | 21.35 | 166,380 | +0.03(+0.12%) |
Sep 11, 2018 | 21.46 | 21.46 | 21.20 | 21.33 | 406,591 | -0.57(-2.59%) |
Sep 10, 2018 | 21.92 | 22.05 | 21.82 | 21.90 | 152,331 | +0.65(+3.04%) |
Sep 07, 2018 | 21.15 | 21.38 | 21.12 | 21.25 | 129,280 | +0.13(+0.61%) |
Sep 06, 2018 | 21.35 | 21.36 | 20.99 | 21.12 | 123,735 | -0.23(-1.09%) |
Sep 05, 2018 | 21.69 | 21.87 | 21.35 | 21.35 | 278,029 | -0.10(-0.48%) |
Sep 04, 2018 | 21.97 | 21.97 | 21.35 | 21.46 | 831,582 | -1.06(-4.70%) |
Aug 31, 2018 | 22.51 | 22.51 | 22.51 | 0 | -0.46(-2.02%) | |
Aug 30, 2018 | 23.37 | 23.37 | 22.82 | 22.98 | 443,866 | -0.46(-1.98%) |
Aug 29, 2018 | 23.16 | 23.60 | 23.16 | 23.44 | 189,763 | +0.28(+1.23%) |
Aug 28, 2018 | 23.26 | 23.42 | 23.01 | 23.16 | 363,046 | -0.18(-0.77%) |
Aug 27, 2018 | 23.01 | 23.42 | 23.01 | 23.34 | 102,019 | +0.49(+2.15%) |
Aug 24, 2018 | 22.64 | 22.90 | 22.64 | 22.85 | 91,092 | +0.05(+0.23%) |
Aug 23, 2018 | 22.80 | 22.95 | 22.62 | 22.80 | 136,615 | +0.05(+0.23%) |
Aug 22, 2018 | 22.28 | 22.75 | 22.28 | 22.75 | 310,155 | +0.80(+3.65%) |
Aug 21, 2018 | 21.82 | 21.97 | 21.74 | 21.95 | 189,317 | -0.13(-0.58%) |
Aug 20, 2018 | 22.08 | 22.10 | 21.87 | 22.08 | 113,918 | +0.10(+0.47%) |
Aug 17, 2018 | 21.69 | 21.99 | 21.56 | 21.97 | 118,978 | +0.34(+1.55%) |
Aug 16, 2018 | 21.56 | 21.84 | 21.56 | 21.64 | 169,837 | +0.05(+0.24%) |
Aug 15, 2018 | 21.95 | 21.97 | 21.46 | 21.59 | 171,227 | -0.65(-2.90%) |
Aug 14, 2018 | 22.18 | 22.36 | 22.05 | 22.23 | 244,783 | +0.08(+0.35%) |
Aug 13, 2018 | 22.62 | 22.62 | 22.02 | 22.15 | 231,522 | -0.75(-3.27%) |
Aug 10, 2018 | 23.11 | 23.11 | 22.72 | 22.90 | 306,353 | -0.57(-2.42%) |
Aug 09, 2018 | 23.63 | 23.63 | 23.39 | 23.47 | 61,923 | -0.15(-0.66%) |
Aug 08, 2018 | 23.57 | 23.66 | 23.50 | 23.63 | 70,903 | -0.03(-0.11%) |
Aug 07, 2018 | 23.78 | 23.78 | 23.57 | 23.65 | 74,732 | +0.03(+0.11%) |
Aug 06, 2018 | 23.55 | 23.70 | 23.55 | 23.63 | 95,378 | -0.18(-0.76%) |
Aug 03, 2018 | 23.70 | 23.86 | 23.70 | 23.81 | 114,524 | +0.13(+0.55%) |
Aug 02, 2018 | 23.55 | 23.73 | 23.55 | 23.68 | 337,452 | -0.18(-0.76%) |
Aug 01, 2018 | 23.91 | 23.99 | 23.81 | 23.86 | 51,259 | -0.18(-0.75%) |
Jul 31, 2018 | 23.86 | 24.12 | 23.86 | 24.04 | 147,084 | +0.31(+1.31%) |
Jul 30, 2018 | 23.55 | 23.86 | 23.52 | 23.73 | 55,706 | +0.31(+1.32%) |
Jul 27, 2018 | 23.37 | 23.61 | 23.32 | 23.42 | 68,551 | -0.21(-0.87%) |
Jul 26, 2018 | 23.47 | 23.75 | 23.47 | 23.63 | 132,155 | -0.18(-0.76%) |
Jul 25, 2018 | 23.50 | 23.81 | 23.47 | 23.81 | 84,589 | +0.34(+1.43%) |
Jul 24, 2018 | 23.34 | 23.73 | 23.34 | 23.47 | 98,564 | +0.00(+0.00%) |
Jul 23, 2018 | 23.55 | 23.70 | 23.44 | 23.47 | 103,833 | -0.21(-0.87%) |
Jul 20, 2018 | 23.86 | 23.88 | 23.65 | 23.68 | 106,913 | -0.39(-1.61%) |
Jul 19, 2018 | 23.86 | 24.17 | 23.73 | 24.06 | 83,108 | -0.13(-0.53%) |
Jul 18, 2018 | 24.14 | 24.27 | 24.06 | 24.19 | 42,382 | +0.13(+0.54%) |
Jul 17, 2018 | 23.86 | 24.17 | 23.86 | 24.06 | 71,324 | +0.00(+0.00%) |
Jul 16, 2018 | 23.93 | 24.14 | 23.93 | 24.06 | 91,319 | +0.13(+0.54%) |
Jul 13, 2018 | 23.73 | 23.96 | 23.73 | 23.93 | 76,201 | +0.18(+0.76%) |
Jul 12, 2018 | 23.73 | 23.83 | 23.66 | 23.75 | 126,912 | +0.15(+0.66%) |
Jul 11, 2018 | 23.75 | 23.93 | 23.55 | 23.60 | 91,654 | -0.40(-1.67%) |
Jul 10, 2018 | 23.93 | 24.04 | 23.88 | 24.00 | 50,827 | -0.04(-0.16%) |
Jul 09, 2018 | 23.99 | 24.06 | 23.75 | 24.04 | 123,475 | +0.10(+0.43%) |
Jul 06, 2018 | 23.75 | 24.04 | 23.64 | 23.93 | 217,434 | +0.15(+0.65%) |
Jul 05, 2018 | 23.50 | 23.84 | 23.50 | 23.78 | 132,810 | +0.39(+1.66%) |
Jul 03, 2018 | 23.39 | 23.39 | 23.39 | 0 | -0.23(-0.98%) | |
Jul 02, 2018 | 23.55 | 23.70 | 23.37 | 23.63 | 113,483 | +0.05(+0.22%) |
Jun 29, 2018 | 23.86 | 23.57 | 23.57 | 181,074 | +0.10(+0.44%) | |
Jun 28, 2018 | 23.21 | 23.63 | 23.21 | 23.47 | 380,543 | -0.18(-0.76%) |
Jun 27, 2018 | 24.14 | 24.22 | 23.63 | 23.65 | 181,442 | -0.62(-2.55%) |
Jun 26, 2018 | 24.32 | 24.43 | 24.06 | 24.27 | 87,951 | -0.21(-0.84%) |
Jun 25, 2018 | 24.43 | 24.55 | 24.27 | 24.48 | 242,919 | +0.28(+1.17%) |
Jun 22, 2018 | 24.45 | 24.45 | 23.99 | 24.19 | 124,865 | +0.36(+1.52%) |
Jun 21, 2018 | 24.04 | 24.27 | 23.83 | 23.83 | 156,320 | +0.15(+0.65%) |
Jun 20, 2018 | 23.91 | 23.91 | 23.57 | 23.68 | 94,516 | -0.18(-0.76%) |
Jun 19, 2018 | 23.86 | 23.88 | 23.55 | 23.86 | 107,171 | -0.05(-0.22%) |
Jun 18, 2018 | 23.93 | 24.01 | 23.81 | 23.91 | 101,444 | +0.26(+1.09%) |
Jun 15, 2018 | 24.27 | 23.52 | 23.65 | 244,571 | -0.62(-2.55%) | |
Jun 14, 2018 | 24.35 | 24.40 | 24.19 | 24.27 | 144,705 | +0.10(+0.43%) |
Jun 13, 2018 | 23.93 | 24.27 | 23.93 | 24.17 | 224,964 | +0.44(+1.85%) |
Jun 12, 2018 | 23.96 | 24.04 | 23.73 | 23.73 | 226,926 | -0.28(-1.18%) |
Jun 11, 2018 | 24.09 | 24.09 | 23.96 | 24.01 | 99,721 | +0.13(+0.54%) |
Jun 08, 2018 | 23.70 | 23.95 | 23.70 | 23.88 | 149,033 | -0.15(-0.64%) |
Jun 07, 2018 | 24.35 | 24.48 | 23.91 | 24.04 | 206,528 | -0.49(-2.00%) |
Jun 06, 2018 | 24.55 | 24.53 | 310,829 | +0.23(+0.96%) | ||
Jun 05, 2018 | 24.45 | 24.45 | 24.17 | 24.30 | 246,926 | +0.00(+0.00%) |
Jun 04, 2018 | 24.30 | 24.32 | 24.18 | 24.30 | 162,773 | +0.13(+0.53%) |
Jun 01, 2018 | 24.17 | 24.40 | 24.12 | 24.17 | 650,399 | +0.67(+2.86%) |
May 31, 2018 | 23.26 | 23.52 | 23.06 | 23.50 | 632,722 | +0.21(+0.89%) |
May 30, 2018 | 23.11 | 23.39 | 23.03 | 23.29 | 555,402 | +0.96(+4.28%) |
May 29, 2018 | 22.75 | 22.75 | 22.21 | 22.33 | 614,318 | -1.06(-4.53%) |
May 25, 2018 | 23.39 | 23.39 | 23.39 | 0 | -0.75(-3.10%) | |
May 24, 2018 | 24.27 | 24.27 | 23.93 | 24.14 | 245,908 | -0.41(-1.68%) |
May 23, 2018 | 24.66 | 24.66 | 24.40 | 24.55 | 488,084 | -0.44(-1.76%) |
May 22, 2018 | 24.89 | 25.10 | 24.84 | 24.99 | 788,027 | +0.83(+3.42%) |
May 21, 2018 | 24.32 | 24.53 | 24.14 | 24.17 | 654,067 | -0.08(-0.32%) |
May 18, 2018 | 24.58 | 24.63 | 24.22 | 24.24 | 305,706 | -0.44(-1.78%) |
May 17, 2018 | 24.94 | 24.97 | 24.66 | 24.68 | 164,978 | -0.08(-0.31%) |
May 16, 2018 | 24.81 | 24.94 | 24.65 | 24.76 | 458,390 | -0.62(-2.44%) |
May 15, 2018 | 25.48 | 25.54 | 25.23 | 25.38 | 719,759 | -0.62(-2.38%) |
May 14, 2018 | 26.16 | 26.26 | 26.00 | 26.00 | 131,190 | -0.49(-1.85%) |
May 11, 2018 | 26.39 | 26.59 | 26.39 | 26.49 | 126,271 | +0.10(+0.39%) |
May 10, 2018 | 26.31 | 26.45 | 26.23 | 26.39 | 112,207 | +0.08(+0.29%) |
May 09, 2018 | 26.31 | 26.36 | 26.22 | 26.31 | 75,485 | +0.03(+0.10%) |
May 08, 2018 | 25.85 | 26.31 | 25.51 | 26.28 | 207,156 | +0.26(+0.99%) |
May 07, 2018 | 26.10 | 26.17 | 25.90 | 26.03 | 352,000 | -0.52(-1.95%) |
May 04, 2018 | 26.23 | 26.67 | 25.92 | 26.54 | 324,580 | -0.41(-1.53%) |
May 03, 2018 | 26.85 | 27.03 | 26.62 | 26.96 | 443,481 | -0.21(-0.76%) |
May 02, 2018 | 27.45 | 27.49 | 27.16 | 27.16 | 191,212 | -0.36(-1.31%) |
May 01, 2018 | 27.55 | 27.55 | 27.32 | 27.52 | 200,156 | -0.03(-0.09%) |
Apr 30, 2018 | 27.63 | 27.76 | 27.37 | 27.55 | 296,725 | +0.10(+0.38%) |
Apr 27, 2018 | 27.42 | 27.50 | 27.21 | 27.45 | 179,754 | +0.28(+1.05%) |
Apr 26, 2018 | 27.14 | 27.21 | 26.94 | 27.16 | 346,752 | +0.31(+1.15%) |
Apr 25, 2018 | 26.57 | 26.93 | 26.57 | 26.85 | 149,826 | -0.05(-0.19%) |
Apr 24, 2018 | 27.11 | 27.16 | 26.79 | 26.90 | 176,879 | -0.36(-1.33%) |
Apr 23, 2018 | 27.34 | 27.47 | 27.14 | 27.27 | 140,587 | -0.05(-0.19%) |
Apr 20, 2018 | 27.58 | 27.81 | 27.24 | 27.32 | 637,288 | -0.54(-1.95%) |
Apr 19, 2018 | 27.65 | 27.91 | 27.65 | 27.86 | 150,935 | +0.15(+0.56%) |
Apr 18, 2018 | 27.47 | 27.76 | 27.27 | 27.70 | 199,975 | +0.44(+1.61%) |
Apr 17, 2018 | 27.29 | 27.39 | 26.98 | 27.27 | 352,032 | +0.41(+1.54%) |
Apr 16, 2018 | 26.47 | 26.85 | 26.47 | 26.85 | 268,635 | +1.01(+3.90%) |
Apr 13, 2018 | 25.97 | 25.97 | 25.75 | 25.85 | 229,236 | +0.08(+0.30%) |
Apr 12, 2018 | 25.79 | 25.87 | 25.64 | 25.77 | 397,872 | -0.03(-0.10%) |
Apr 11, 2018 | 25.74 | 25.99 | 25.74 | 25.79 | 152,909 | -0.44(-1.67%) |
Apr 10, 2018 | 25.95 | 26.28 | 25.90 | 26.23 | 293,756 | +0.62(+2.42%) |
Apr 09, 2018 | 25.51 | 25.90 | 25.47 | 25.61 | 140,164 | +0.34(+1.33%) |
Apr 06, 2018 | 25.54 | 25.64 | 25.15 | 25.28 | 186,984 | -0.34(-1.31%) |
Apr 05, 2018 | 25.48 | 25.69 | 25.23 | 25.61 | 143,961 | +0.36(+1.43%) |
Apr 04, 2018 | 24.74 | 25.30 | 24.74 | 25.25 | 231,306 | +0.46(+1.87%) |
Apr 03, 2018 | 24.63 | 24.79 | 24.48 | 24.79 | 175,472 | +0.26(+1.05%) |
Apr 02, 2018 | 24.79 | 25.02 | 24.32 | 24.53 | 479,452 | -0.52(-2.06%) |
Mar 29, 2018 | 25.05 | 25.05 | 25.05 | 0 | -0.03(-0.10%) | |
Mar 28, 2018 | 25.12 | 25.41 | 25.05 | 25.07 | 150,057 | -0.08(-0.31%) |
Mar 27, 2018 | 25.51 | 25.65 | 25.03 | 25.15 | 161,682 | -0.39(-1.52%) |
Mar 26, 2018 | 25.33 | 25.56 | 25.07 | 25.54 | 189,211 | +0.83(+3.34%) |
Mar 23, 2018 | 25.25 | 25.39 | 24.68 | 24.71 | 197,985 | -0.28(-1.14%) |
Mar 22, 2018 | 25.46 | 25.48 | 24.97 | 24.99 | 312,683 | -0.80(-3.10%) |
Mar 21, 2018 | 25.82 | 25.92 | 25.66 | 25.79 | 106,869 | +0.03(+0.10%) |
Mar 20, 2018 | 25.74 | 25.92 | 25.67 | 25.77 | 150,559 | +0.00(+0.00%) |
Mar 19, 2018 | 26.00 | 26.00 | 25.63 | 25.77 | 260,418 | -0.28(-1.09%) |
Mar 16, 2018 | 26.21 | 26.23 | 25.95 | 26.05 | 170,862 | -0.16(-0.59%) |
Mar 15, 2018 | 26.49 | 26.52 | 26.16 | 26.21 | 199,171 | -0.46(-1.74%) |
Mar 14, 2018 | 26.88 | 26.90 | 26.59 | 26.67 | 110,628 | +0.00(+0.00%) |
Mar 13, 2018 | 27.21 | 27.21 | 26.59 | 26.67 | 116,719 | -0.41(-1.53%) |
Mar 12, 2018 | 26.93 | 27.11 | 26.93 | 27.09 | 124,869 | +0.28(+1.06%) |
Mar 09, 2018 | 26.67 | 26.88 | 26.52 | 26.80 | 309,076 | +0.41(+1.57%) |
Mar 08, 2018 | 26.36 | 26.52 | 26.31 | 26.39 | 279,348 | +0.08(+0.29%) |
Mar 07, 2018 | 26.41 | 26.31 | 227,372 | +0.23(+0.89%) | ||
Mar 06, 2018 | 26.26 | 26.27 | 25.97 | 26.08 | 281,671 | +0.00(+0.00%) |
Mar 05, 2018 | 26.16 | 26.18 | 25.77 | 26.08 | 327,196 | -0.41(-1.56%) |
Mar 02, 2018 | 26.47 | 26.67 | 26.28 | 26.49 | 279,011 | -0.23(-0.87%) |
Mar 01, 2018 | 26.78 | 27.06 | 26.47 | 26.72 | 256,220 | +0.23(+0.88%) |
Feb 28, 2018 | 26.96 | 26.98 | 26.44 | 26.49 | 228,156 | -0.54(-2.01%) |
Feb 27, 2018 | 27.42 | 27.52 | 27.01 | 27.03 | 284,584 | -0.49(-1.78%) |
Feb 26, 2018 | 27.34 | 27.55 | 27.11 | 27.52 | 283,544 | -0.03(-0.09%) |
Feb 23, 2018 | 27.65 | 27.65 | 27.32 | 27.55 | 121,354 | +0.03(+0.09%) |
Feb 22, 2018 | 27.37 | 27.83 | 27.37 | 27.52 | 205,613 | +0.54(+2.01%) |
Feb 21, 2018 | 27.34 | 27.42 | 26.98 | 26.98 | 275,383 | -0.41(-1.51%) |
Feb 20, 2018 | 27.63 | 27.65 | 27.32 | 27.39 | 257,368 | -0.65(-2.30%) |
Feb 16, 2018 | 28.04 | 28.04 | 28.04 | 0 | -0.23(-0.82%) | |
Feb 15, 2018 | 27.94 | 28.32 | 27.92 | 28.27 | 286,521 | +0.44(+1.58%) |
Feb 14, 2018 | 27.11 | 27.89 | 26.85 | 27.83 | 565,491 | +0.49(+1.79%) |
Feb 13, 2018 | 27.03 | 27.45 | 27.03 | 27.34 | 132,114 | +0.08(+0.28%) |
Feb 12, 2018 | 27.24 | 27.45 | 26.98 | 27.27 | 345,240 | +0.34(+1.25%) |
Feb 09, 2018 | 26.93 | 27.23 | 25.95 | 26.93 | 841,367 | +0.23(+0.87%) |
Feb 08, 2018 | 27.99 | 28.20 | 26.67 | 26.70 | 480,037 | -1.32(-4.70%) |
Feb 07, 2018 | 28.25 | 28.38 | 27.86 | 28.01 | 503,895 | -0.26(-0.91%) |
Feb 06, 2018 | 26.75 | 28.27 | 26.60 | 28.27 | 380,280 | +1.11(+4.09%) |
Feb 05, 2018 | 28.51 | 28.53 | 26.75 | 27.16 | 706,414 | -1.73(-5.99%) |
Feb 02, 2018 | 29.23 | 29.43 | 28.84 | 28.89 | 357,630 | -0.75(-2.53%) |
Feb 01, 2018 | 29.18 | 29.67 | 29.18 | 29.64 | 215,451 | +0.52(+1.77%) |
Jan 31, 2018 | 29.02 | 29.46 | 29.02 | 29.12 | 428,563 | +0.59(+2.08%) |
Jan 30, 2018 | 28.74 | 28.75 | 28.53 | 28.53 | 485,511 | -0.77(-2.64%) |
Jan 29, 2018 | 29.56 | 29.59 | 29.20 | 29.31 | 242,597 | -0.21(-0.70%) |
Jan 26, 2018 | 29.62 | 29.62 | 29.31 | 29.51 | 190,727 | -0.03(-0.09%) |
Jan 25, 2018 | 29.77 | 29.85 | 29.49 | 29.54 | 221,953 | -0.13(-0.44%) |
Jan 24, 2018 | 29.46 | 29.74 | 29.43 | 29.67 | 885,035 | +0.49(+1.68%) |
Jan 23, 2018 | 28.87 | 29.18 | 28.84 | 29.18 | 250,820 | +0.44(+1.53%) |
Jan 22, 2018 | 28.61 | 28.79 | 28.43 | 28.74 | 324,191 | +0.46(+1.64%) |
Jan 19, 2018 | 28.27 | 28.35 | 28.20 | 28.27 | 224,621 | +0.34(+1.20%) |
Jan 18, 2018 | 28.04 | 28.04 | 27.80 | 27.94 | 403,047 | -0.10(-0.37%) |
Jan 17, 2018 | 28.14 | 28.17 | 27.83 | 28.04 | 375,933 | -0.18(-0.64%) |
Jan 16, 2018 | 28.43 | 28.45 | 28.22 | 28.22 | 454,504 | -0.10(-0.36%) |
Jan 12, 2018 | 28.32 | 28.32 | 28.32 | 0 | +0.36(+1.29%) | |
Jan 11, 2018 | 27.50 | 27.99 | 27.50 | 27.96 | 392,753 | +0.75(+2.75%) |
Jan 10, 2018 | 27.21 | 27.37 | 27.16 | 27.21 | 177,999 | -0.13(-0.47%) |
Jan 09, 2018 | 27.24 | 27.47 | 27.24 | 27.34 | 276,891 | -0.10(-0.38%) |
Jan 08, 2018 | 27.47 | 27.50 | 27.37 | 27.45 | 365,729 | +0.03(+0.09%) |
Jan 05, 2018 | 27.37 | 27.47 | 27.28 | 27.42 | 275,181 | -0.03(-0.09%) |
Jan 04, 2018 | 27.29 | 27.50 | 27.21 | 27.45 | 366,828 | +0.34(+1.24%) |
Jan 03, 2018 | 27.03 | 27.16 | 27.01 | 27.11 | 226,718 | +0.10(+0.38%) |
Jan 02, 2018 | 26.85 | 27.11 | 26.75 | 27.01 | 381,449 | +0.46(+1.75%) |
Dec 29, 2017 | 26.54 | 26.54 | 26.54 | 0 | +0.13(+0.49%) | |
Dec 28, 2017 | 26.31 | 26.44 | 26.10 | 26.41 | 388,829 | +0.10(+0.38%) |
Dec 27, 2017 | 26.34 | 26.47 | 26.29 | 26.31 | 258,760 | +0.18(+0.68%) |
Dec 26, 2017 | 26.09 | 26.16 | 26.04 | 26.14 | 101,110 | +0.05(+0.19%) |
Dec 22, 2017 | 26.01 | 26.16 | 25.88 | 26.09 | 281,468 | +0.03(+0.10%) |
Dec 21, 2017 | 25.91 | 26.11 | 25.83 | 26.06 | 661,511 | +0.33(+1.28%) |
Dec 20, 2017 | 25.66 | 25.78 | 25.61 | 25.73 | 409,652 | +0.28(+1.09%) |
Dec 19, 2017 | 25.53 | 25.58 | 25.33 | 25.45 | 401,647 | +0.05(+0.20%) |
Dec 18, 2017 | 25.30 | 25.53 | 25.30 | 25.40 | 495,885 | +0.38(+1.52%) |
Dec 15, 2017 | 24.90 | 25.10 | 24.80 | 25.02 | 391,617 | +0.20(+0.81%) |
Dec 14, 2017 | 24.57 | 25.00 | 24.57 | 24.82 | 743,481 | +0.73(+3.04%) |
Dec 13, 2017 | 23.76 | 24.16 | 23.74 | 24.09 | 431,096 | +0.48(+2.03%) |
Dec 12, 2017 | 23.58 | 23.66 | 23.52 | 23.61 | 126,531 | -0.03(-0.11%) |
Dec 11, 2017 | 23.56 | 23.66 | 23.46 | 23.63 | 115,580 | +0.18(+0.75%) |
Dec 08, 2017 | 23.28 | 23.51 | 23.28 | 23.46 | 125,626 | +0.40(+1.75%) |
Dec 07, 2017 | 23.05 | 23.10 | 22.98 | 23.05 | 82,892 | +0.05(+0.22%) |
Dec 06, 2017 | 23.18 | 23.27 | 22.93 | 23.00 | 114,934 | -0.18(-0.76%) |
Dec 05, 2017 | 23.28 | 23.38 | 23.10 | 23.18 | 162,924 | -0.38(-1.61%) |
Dec 04, 2017 | 23.53 | 23.71 | 23.51 | 23.56 | 176,927 | -0.18(-0.75%) |
Dec 01, 2017 | 23.71 | 24.01 | 23.56 | 23.74 | 405,803 | +0.68(+2.96%) |
Nov 30, 2017 | 23.13 | 23.25 | 23.05 | 23.05 | 152,298 | -0.13(-0.55%) |
Nov 29, 2017 | 23.25 | 23.36 | 23.15 | 23.18 | 564,395 | +0.30(+1.33%) |
Nov 28, 2017 | 22.83 | 22.95 | 22.80 | 22.88 | 111,840 | +0.18(+0.78%) |
Nov 27, 2017 | 22.83 | 22.93 | 22.67 | 22.70 | 186,121 | -0.08(-0.33%) |
Nov 24, 2017 | 22.77 | 22.90 | 22.75 | 22.77 | 163,432 | +0.28(+1.24%) |
Nov 22, 2017 | 22.42 | 22.67 | 22.33 | 22.50 | 483,024 | -0.05(-0.22%) |
Nov 21, 2017 | 22.19 | 22.62 | 22.19 | 22.55 | 411,083 | +0.46(+2.06%) |
Nov 20, 2017 | 22.07 | 22.24 | 22.04 | 22.09 | 211,294 | +0.03(+0.11%) |
Nov 17, 2017 | 22.07 | 22.24 | 21.94 | 22.07 | 251,661 | +0.35(+1.63%) |
Nov 16, 2017 | 22.19 | 22.19 | 21.66 | 21.71 | 463,614 | -0.76(-3.37%) |
Nov 15, 2017 | 22.60 | 22.67 | 22.46 | 22.47 | 589,171 | +0.10(+0.45%) |
Nov 14, 2017 | 22.50 | 22.57 | 22.32 | 22.37 | 163,777 | +0.00(+0.00%) |
Nov 13, 2017 | 22.37 | 22.41 | 22.23 | 22.37 | 224,404 | -0.28(-1.23%) |
Nov 10, 2017 | 22.90 | 22.90 | 22.55 | 22.65 | 173,911 | -0.28(-1.21%) |
Nov 09, 2017 | 22.93 | 22.98 | 22.80 | 22.93 | 144,365 | -0.05(-0.22%) |
Nov 08, 2017 | 23.00 | 23.18 | 22.90 | 22.98 | 111,059 | +0.00(+0.00%) |
Nov 07, 2017 | 23.25 | 23.34 | 22.83 | 22.98 | 224,726 | -0.56(-2.36%) |
Nov 06, 2017 | 23.51 | 23.66 | 23.46 | 23.53 | 178,739 | -0.20(-0.85%) |
Nov 03, 2017 | 23.84 | 23.84 | 23.56 | 23.74 | 220,588 | -0.05(-0.21%) |
Nov 02, 2017 | 23.81 | 23.91 | 23.73 | 23.79 | 128,274 | -0.03(-0.11%) |
Nov 01, 2017 | 23.81 | 23.86 | 23.61 | 23.81 | 768,390 | +0.38(+1.62%) |
Oct 31, 2017 | 23.18 | 23.56 | 23.18 | 23.43 | 180,729 | +0.43(+1.87%) |
Oct 30, 2017 | 23.13 | 22.93 | 23.00 | 68,753 | -0.05(-0.22%) | |
Oct 27, 2017 | 22.98 | 23.10 | 22.85 | 23.05 | 297,900 | +0.00(+0.00%) |
Oct 26, 2017 | 23.15 | 23.25 | 23.00 | 23.05 | 184,008 | +0.13(+0.55%) |
Oct 25, 2017 | 23.18 | 23.18 | 22.85 | 22.93 | 227,559 | -0.30(-1.31%) |
Oct 24, 2017 | 23.10 | 23.25 | 23.08 | 23.23 | 115,995 | +0.33(+1.43%) |
Oct 23, 2017 | 23.25 | 23.25 | 22.88 | 22.90 | 212,595 | -0.76(-3.21%) |
Oct 20, 2017 | 23.76 | 23.76 | 23.63 | 23.66 | 86,364 | +0.00(+0.00%) |
Oct 19, 2017 | 23.66 | 23.74 | 23.33 | 23.66 | 172,729 | -0.28(-1.16%) |
Oct 18, 2017 | 23.94 | 23.99 | 23.86 | 23.94 | 63,241 | -0.08(-0.32%) |
Oct 17, 2017 | 24.09 | 24.19 | 23.94 | 24.01 | 76,917 | -0.18(-0.73%) |
Oct 16, 2017 | 24.09 | 24.37 | 24.06 | 24.19 | 92,568 | +0.05(+0.21%) |
Oct 13, 2017 | 24.01 | 24.24 | 23.94 | 24.14 | 192,034 | +0.46(+1.92%) |
Oct 12, 2017 | 23.79 | 23.79 | 23.58 | 23.68 | 100,748 | +0.00(+0.00%) |
Oct 11, 2017 | 23.63 | 23.68 | 23.53 | 23.68 | 102,063 | -0.08(-0.32%) |
Oct 10, 2017 | 23.56 | 23.81 | 23.48 | 23.76 | 259,887 | +0.38(+1.62%) |
Oct 09, 2017 | 23.38 | 23.46 | 23.31 | 23.38 | 68,877 | +0.18(+0.76%) |
Oct 06, 2017 | 23.25 | 23.26 | 23.08 | 23.20 | 95,097 | +0.03(+0.11%) |
Oct 05, 2017 | 23.31 | 23.33 | 23.12 | 23.18 | 84,718 | -0.19(-0.81%) |
Oct 04, 2017 | 23.36 | 23.47 | 23.31 | 23.37 | 190,276 | -0.29(-1.23%) |
Oct 03, 2017 | 23.74 | 23.74 | 23.51 | 23.66 | 113,988 | +0.30(+1.30%) |