Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.73 | 25.73 | 24.67 | 24.72 | 617,955 | -1.03(-4.00%) |
Oct 30, 2018 | 25.25 | 25.81 | 25.05 | 25.75 | 1,072,317 | +0.54(+2.12%) |
Oct 29, 2018 | 24.95 | 25.51 | 24.95 | 25.21 | 505,185 | +0.18(+0.74%) |
Oct 26, 2018 | 26.11 | 26.14 | 24.85 | 25.03 | 813,632 | -1.22(-4.65%) |
Oct 25, 2018 | 26.10 | 26.29 | 25.82 | 26.25 | 741,140 | -0.01(-0.03%) |
Oct 24, 2018 | 26.25 | 26.63 | 25.90 | 26.26 | 1,268,166 | +0.26(+1.00%) |
Oct 23, 2018 | 26.80 | 27.16 | 25.87 | 26.00 | 1,420,275 | -1.09(-4.02%) |
Oct 22, 2018 | 29.48 | 29.66 | 27.04 | 27.09 | 2,101,672 | -2.36(-8.01%) |
Oct 19, 2018 | 29.30 | 29.85 | 29.19 | 29.44 | 669,860 | +0.07(+0.23%) |
Oct 18, 2018 | 29.35 | 29.85 | 29.26 | 29.38 | 889,315 | -0.02(-0.06%) |
Oct 17, 2018 | 29.57 | 29.70 | 29.13 | 29.39 | 538,705 | -0.28(-0.93%) |
Oct 16, 2018 | 28.94 | 29.82 | 28.81 | 29.67 | 473,907 | +0.72(+2.49%) |
Oct 15, 2018 | 28.70 | 29.10 | 28.68 | 28.95 | 431,510 | +0.21(+0.73%) |
Oct 12, 2018 | 29.66 | 29.66 | 28.45 | 28.74 | 746,945 | -0.84(-2.83%) |
Oct 11, 2018 | 30.21 | 30.21 | 29.55 | 29.58 | 724,880 | -0.58(-1.91%) |
Oct 10, 2018 | 30.11 | 30.73 | 30.03 | 30.16 | 475,495 | -0.08(-0.25%) |
Oct 09, 2018 | 30.21 | 30.64 | 30.06 | 30.23 | 545,923 | +0.00(+0.00%) |
Oct 08, 2018 | 29.66 | 30.45 | 29.66 | 30.23 | 462,695 | +0.67(+2.26%) |
Oct 05, 2018 | 29.38 | 29.80 | 29.33 | 29.56 | 704,399 | +0.17(+0.57%) |
Oct 04, 2018 | 29.22 | 29.43 | 29.10 | 29.39 | 365,994 | +0.12(+0.40%) |
Oct 03, 2018 | 29.29 | 29.47 | 29.19 | 29.28 | 443,962 | +0.00(+0.00%) |
Oct 02, 2018 | 28.87 | 29.42 | 28.87 | 29.28 | 423,159 | +0.33(+1.16%) |
Oct 01, 2018 | 29.50 | 29.55 | 28.89 | 28.94 | 491,777 | -0.57(-1.93%) |
Sep 28, 2018 | 28.89 | 29.51 | 28.71 | 29.51 | 632,572 | +0.64(+2.23%) |
Sep 27, 2018 | 28.52 | 28.99 | 28.48 | 28.87 | 604,542 | +0.38(+1.32%) |
Sep 26, 2018 | 29.39 | 29.45 | 28.44 | 28.49 | 1,019,859 | -0.89(-3.02%) |
Sep 25, 2018 | 30.05 | 30.05 | 29.35 | 29.38 | 1,598,165 | -0.64(-2.15%) |
Sep 24, 2018 | 30.13 | 30.26 | 29.93 | 30.02 | 979,267 | -0.10(-0.33%) |
Sep 21, 2018 | 29.67 | 30.21 | 29.67 | 30.12 | 1,538,109 | +0.42(+1.41%) |
Sep 20, 2018 | 29.42 | 29.74 | 29.18 | 29.70 | 465,515 | +0.33(+1.11%) |
Sep 19, 2018 | 29.92 | 30.01 | 29.07 | 29.38 | 1,858,029 | -0.59(-1.95%) |
Sep 18, 2018 | 29.81 | 30.04 | 29.81 | 29.96 | 711,843 | +0.04(+0.14%) |
Sep 17, 2018 | 29.56 | 29.98 | 29.18 | 29.92 | 638,532 | +0.33(+1.13%) |
Sep 14, 2018 | 29.29 | 29.75 | 29.20 | 29.59 | 808,851 | +0.08(+0.28%) |
Sep 13, 2018 | 29.26 | 29.54 | 29.08 | 29.50 | 603,885 | +0.28(+0.97%) |
Sep 12, 2018 | 28.84 | 29.32 | 28.63 | 29.22 | 1,060,501 | +0.46(+1.60%) |
Sep 11, 2018 | 28.41 | 28.97 | 28.28 | 28.76 | 945,975 | +0.92(+3.31%) |
Sep 10, 2018 | 28.03 | 28.23 | 27.82 | 27.84 | 338,266 | -0.19(-0.69%) |
Sep 07, 2018 | 28.01 | 28.16 | 27.81 | 28.03 | 550,588 | -0.08(-0.30%) |
Sep 06, 2018 | 27.91 | 28.13 | 27.82 | 28.11 | 408,428 | +0.22(+0.77%) |
Sep 05, 2018 | 27.53 | 27.95 | 27.39 | 27.90 | 329,769 | +0.34(+1.23%) |
Sep 04, 2018 | 27.52 | 27.79 | 27.43 | 27.56 | 372,605 | +0.02(+0.09%) |
Aug 31, 2018 | 27.53 | 27.53 | 27.53 | 0 | +0.04(+0.15%) | |
Aug 30, 2018 | 27.48 | 27.70 | 27.43 | 27.49 | 309,760 | +0.06(+0.21%) |
Aug 29, 2018 | 27.01 | 27.47 | 26.99 | 27.43 | 447,089 | +0.43(+1.60%) |
Aug 28, 2018 | 27.19 | 27.23 | 26.94 | 27.00 | 230,267 | -0.16(-0.58%) |
Aug 27, 2018 | 27.48 | 27.48 | 27.10 | 27.16 | 396,754 | -0.28(-1.03%) |
Aug 24, 2018 | 27.68 | 27.75 | 27.40 | 27.44 | 390,925 | -0.22(-0.81%) |
Aug 23, 2018 | 27.67 | 28.06 | 27.63 | 27.67 | 523,195 | -0.01(-0.03%) |
Aug 22, 2018 | 27.51 | 27.71 | 27.41 | 27.67 | 841,644 | +0.19(+0.69%) |
Aug 21, 2018 | 27.43 | 27.73 | 27.21 | 27.48 | 665,520 | +0.08(+0.30%) |
Aug 20, 2018 | 27.64 | 27.74 | 27.30 | 27.40 | 387,717 | -0.16(-0.57%) |
Aug 17, 2018 | 27.68 | 27.95 | 27.52 | 27.56 | 448,407 | -0.12(-0.45%) |
Aug 16, 2018 | 27.33 | 27.77 | 27.20 | 27.68 | 481,571 | +0.33(+1.21%) |
Aug 15, 2018 | 27.55 | 28.00 | 27.29 | 27.35 | 537,522 | -0.14(-0.51%) |
Aug 14, 2018 | 27.26 | 27.77 | 27.26 | 27.49 | 546,712 | +0.27(+0.98%) |
Aug 13, 2018 | 27.13 | 27.31 | 26.94 | 27.23 | 522,892 | +0.05(+0.18%) |
Aug 10, 2018 | 27.70 | 28.11 | 27.17 | 27.18 | 623,865 | -0.51(-1.83%) |
Aug 09, 2018 | 27.83 | 28.25 | 27.39 | 27.68 | 853,162 | -0.61(-2.17%) |
Aug 08, 2018 | 28.11 | 28.38 | 27.72 | 28.30 | 414,374 | +0.16(+0.56%) |
Aug 07, 2018 | 28.29 | 28.50 | 27.94 | 28.14 | 379,804 | -0.22(-0.76%) |
Aug 06, 2018 | 28.06 | 28.38 | 27.92 | 28.36 | 414,308 | +0.30(+1.06%) |
Aug 03, 2018 | 28.14 | 28.19 | 27.87 | 28.06 | 439,128 | -0.07(-0.27%) |
Aug 02, 2018 | 27.94 | 28.21 | 27.76 | 28.13 | 353,025 | +0.16(+0.56%) |
Aug 01, 2018 | 28.15 | 28.16 | 27.49 | 27.97 | 525,860 | -0.18(-0.65%) |
Jul 31, 2018 | 27.77 | 28.21 | 27.70 | 28.16 | 578,892 | +0.45(+1.62%) |
Jul 30, 2018 | 27.77 | 28.01 | 27.60 | 27.71 | 383,082 | -0.11(-0.39%) |
Jul 27, 2018 | 28.02 | 28.17 | 27.58 | 27.82 | 450,696 | -0.23(-0.83%) |
Jul 26, 2018 | 27.91 | 28.36 | 27.91 | 28.05 | 493,258 | +0.27(+0.99%) |
Jul 25, 2018 | 28.10 | 28.10 | 27.77 | 27.77 | 431,626 | -0.11(-0.39%) |
Jul 24, 2018 | 27.82 | 27.99 | 27.46 | 27.88 | 646,076 | +0.00(+0.00%) |
Jul 23, 2018 | 27.97 | 28.06 | 27.65 | 27.88 | 389,641 | -0.11(-0.39%) |
Jul 20, 2018 | 28.14 | 28.19 | 27.78 | 27.99 | 897,150 | -0.12(-0.41%) |
Jul 19, 2018 | 27.48 | 28.21 | 27.40 | 28.11 | 511,280 | +0.37(+1.35%) |
Jul 18, 2018 | 27.87 | 27.92 | 27.45 | 27.73 | 402,996 | -0.22(-0.80%) |
Jul 17, 2018 | 28.08 | 28.31 | 27.90 | 27.96 | 464,148 | -0.09(-0.33%) |
Jul 16, 2018 | 28.00 | 28.10 | 27.65 | 28.05 | 736,324 | +0.12(+0.45%) |
Jul 13, 2018 | 28.36 | 28.41 | 27.84 | 27.92 | 422,179 | -0.37(-1.32%) |
Jul 12, 2018 | 28.60 | 28.60 | 28.16 | 28.30 | 549,014 | -0.32(-1.13%) |
Jul 11, 2018 | 28.64 | 28.83 | 28.55 | 28.62 | 521,816 | +0.01(+0.03%) |
Jul 10, 2018 | 28.13 | 28.73 | 27.97 | 28.61 | 615,417 | +0.50(+1.77%) |
Jul 09, 2018 | 29.29 | 29.29 | 28.01 | 28.11 | 1,181,630 | -1.15(-3.94%) |
Jul 06, 2018 | 29.09 | 29.41 | 28.94 | 29.27 | 692,699 | +0.26(+0.89%) |
Jul 05, 2018 | 28.42 | 29.04 | 28.26 | 29.01 | 873,462 | +0.66(+2.31%) |
Jul 03, 2018 | 28.36 | 28.36 | 28.36 | 0 | +0.17(+0.62%) | |
Jul 02, 2018 | 27.77 | 28.21 | 27.75 | 28.18 | 687,965 | +0.41(+1.46%) |
Jun 29, 2018 | 28.10 | 27.72 | 27.77 | 741,546 | -0.27(-0.98%) | |
Jun 28, 2018 | 27.94 | 28.30 | 27.81 | 28.05 | 621,639 | +0.19(+0.68%) |
Jun 27, 2018 | 27.77 | 28.00 | 27.49 | 27.86 | 831,883 | +0.04(+0.15%) |
Jun 26, 2018 | 27.91 | 28.18 | 27.79 | 27.82 | 680,076 | -0.27(-0.97%) |
Jun 25, 2018 | 27.40 | 28.31 | 27.40 | 28.09 | 1,726,098 | +0.60(+2.17%) |
Jun 22, 2018 | 27.50 | 27.85 | 27.28 | 27.49 | 3,101,655 | +0.01(+0.03%) |
Jun 21, 2018 | 27.17 | 27.67 | 27.11 | 27.48 | 2,136,101 | +0.31(+1.13%) |
Jun 20, 2018 | 26.87 | 27.28 | 26.61 | 27.18 | 1,998,587 | +0.42(+1.58%) |
Jun 19, 2018 | 26.21 | 26.80 | 26.21 | 26.75 | 1,699,703 | +0.59(+2.25%) |
Jun 18, 2018 | 25.66 | 26.21 | 25.30 | 26.16 | 1,481,677 | +0.43(+1.68%) |
Jun 15, 2018 | 25.77 | 25.18 | 25.73 | 2,589,449 | +0.56(+2.21%) | |
Jun 14, 2018 | 24.87 | 25.18 | 24.70 | 25.18 | 1,739,872 | +0.41(+1.64%) |
Jun 13, 2018 | 25.02 | 25.23 | 24.70 | 24.77 | 1,653,993 | -0.27(-1.06%) |
Jun 12, 2018 | 24.76 | 25.18 | 24.66 | 25.04 | 1,465,917 | +0.27(+1.11%) |
Jun 11, 2018 | 25.02 | 25.23 | 24.62 | 24.76 | 1,636,648 | -0.22(-0.90%) |
Jun 08, 2018 | 25.23 | 25.46 | 24.89 | 24.99 | 914,233 | -0.09(-0.36%) |
Jun 07, 2018 | 25.40 | 25.49 | 24.85 | 25.08 | 2,213,367 | -0.30(-1.17%) |
Jun 06, 2018 | 25.36 | 25.37 | 1,051,053 | -0.81(-3.08%) | ||
Jun 05, 2018 | 26.74 | 26.74 | 26.06 | 26.18 | 891,607 | -0.54(-2.03%) |
Jun 04, 2018 | 26.91 | 27.01 | 26.60 | 26.72 | 804,313 | -0.13(-0.49%) |
Jun 01, 2018 | 27.21 | 27.22 | 26.79 | 26.85 | 705,801 | -0.38(-1.39%) |
May 31, 2018 | 27.48 | 27.55 | 27.22 | 27.23 | 695,196 | -0.23(-0.84%) |
May 30, 2018 | 27.31 | 27.68 | 27.22 | 27.46 | 647,492 | +0.18(+0.66%) |
May 29, 2018 | 27.13 | 27.43 | 26.89 | 27.28 | 692,064 | +0.16(+0.58%) |
May 25, 2018 | 27.12 | 27.12 | 27.12 | 0 | +0.29(+1.07%) | |
May 24, 2018 | 27.03 | 27.03 | 26.71 | 26.84 | 596,606 | -0.16(-0.61%) |
May 23, 2018 | 26.69 | 27.03 | 26.60 | 27.00 | 502,746 | +0.33(+1.23%) |
May 22, 2018 | 26.67 | 26.87 | 26.52 | 26.67 | 452,755 | +0.03(+0.12%) |
May 21, 2018 | 26.50 | 26.65 | 26.29 | 26.64 | 711,205 | +0.24(+0.90%) |
May 18, 2018 | 26.49 | 26.68 | 26.33 | 26.40 | 769,611 | +0.03(+0.12%) |
May 17, 2018 | 26.66 | 26.79 | 26.34 | 26.37 | 570,536 | -0.25(-0.96%) |
May 16, 2018 | 26.82 | 26.87 | 26.48 | 26.62 | 897,184 | -0.12(-0.46%) |
May 15, 2018 | 26.61 | 26.81 | 26.48 | 26.75 | 965,092 | +0.07(+0.25%) |
May 14, 2018 | 26.89 | 26.89 | 26.43 | 26.68 | 990,370 | -0.14(-0.52%) |
May 11, 2018 | 26.87 | 27.00 | 26.71 | 26.82 | 940,988 | -0.01(-0.03%) |
May 10, 2018 | 26.31 | 26.89 | 26.24 | 26.83 | 1,170,530 | +0.69(+2.64%) |
May 09, 2018 | 26.26 | 26.47 | 25.93 | 26.14 | 1,098,479 | +0.10(+0.38%) |
May 08, 2018 | 26.08 | 26.24 | 25.51 | 26.04 | 1,853,888 | +0.43(+1.67%) |
May 07, 2018 | 25.74 | 25.82 | 25.45 | 25.61 | 923,985 | -0.12(-0.48%) |
May 04, 2018 | 25.45 | 25.92 | 25.37 | 25.74 | 661,432 | +0.27(+1.07%) |
May 03, 2018 | 25.36 | 25.61 | 25.00 | 25.46 | 777,985 | +0.01(+0.03%) |
May 02, 2018 | 25.38 | 25.46 | 25.18 | 25.46 | 1,300,751 | +0.12(+0.49%) |
May 01, 2018 | 25.48 | 25.67 | 25.19 | 25.33 | 1,710,702 | -0.07(-0.29%) |
Apr 30, 2018 | 25.42 | 25.47 | 25.20 | 25.41 | 1,169,506 | -0.01(-0.03%) |
Apr 27, 2018 | 25.13 | 25.55 | 24.98 | 25.41 | 1,234,111 | +0.29(+1.15%) |
Apr 26, 2018 | 25.00 | 25.13 | 24.72 | 25.13 | 1,115,459 | +0.26(+1.06%) |
Apr 25, 2018 | 25.20 | 25.31 | 24.72 | 24.86 | 1,024,658 | -0.36(-1.43%) |
Apr 24, 2018 | 25.15 | 25.37 | 24.73 | 25.23 | 2,536,916 | +0.24(+0.95%) |
Apr 23, 2018 | 24.81 | 25.01 | 24.58 | 24.99 | 1,790,784 | +0.30(+1.23%) |
Apr 20, 2018 | 24.56 | 24.86 | 24.35 | 24.68 | 2,566,646 | +0.16(+0.67%) |
Apr 19, 2018 | 24.86 | 24.95 | 24.45 | 24.52 | 9,691,667 | -0.24(-0.96%) |
Apr 18, 2018 | 24.26 | 25.06 | 24.11 | 24.76 | 3,287,380 | -0.48(-1.89%) |
Apr 17, 2018 | 25.18 | 25.38 | 25.05 | 25.23 | 825,093 | +0.15(+0.59%) |
Apr 16, 2018 | 24.56 | 25.28 | 24.49 | 25.09 | 566,745 | +0.56(+2.28%) |
Apr 13, 2018 | 24.50 | 24.58 | 24.31 | 24.53 | 376,222 | +0.17(+0.71%) |
Apr 12, 2018 | 24.90 | 24.98 | 24.25 | 24.35 | 837,720 | -0.57(-2.28%) |
Apr 11, 2018 | 24.77 | 25.12 | 24.76 | 24.92 | 592,417 | +0.09(+0.36%) |
Apr 10, 2018 | 24.98 | 24.98 | 24.70 | 24.83 | 787,374 | +0.17(+0.70%) |
Apr 09, 2018 | 24.63 | 24.88 | 24.29 | 24.66 | 968,343 | +0.06(+0.23%) |
Apr 06, 2018 | 24.22 | 24.85 | 24.09 | 24.60 | 1,453,586 | +0.34(+1.39%) |
Apr 05, 2018 | 23.50 | 24.28 | 23.32 | 24.26 | 874,145 | +0.79(+3.36%) |
Apr 04, 2018 | 23.20 | 23.73 | 23.17 | 23.47 | 584,407 | +0.12(+0.53%) |
Apr 03, 2018 | 22.95 | 23.49 | 22.82 | 23.35 | 767,470 | +0.49(+2.12%) |
Apr 02, 2018 | 23.08 | 23.28 | 22.68 | 22.87 | 557,622 | -0.29(-1.24%) |
Mar 29, 2018 | 23.15 | 23.15 | 23.15 | 0 | -0.10(-0.42%) | |
Mar 28, 2018 | 22.83 | 23.38 | 22.76 | 23.25 | 630,785 | +0.50(+2.20%) |
Mar 27, 2018 | 22.42 | 22.98 | 22.18 | 22.75 | 810,509 | +0.35(+1.54%) |
Mar 26, 2018 | 22.08 | 22.43 | 21.98 | 22.41 | 521,974 | +0.46(+2.10%) |
Mar 23, 2018 | 22.32 | 22.54 | 21.94 | 21.94 | 554,741 | -0.29(-1.29%) |
Mar 22, 2018 | 22.06 | 22.70 | 22.06 | 22.23 | 505,958 | +0.08(+0.37%) |
Mar 21, 2018 | 22.36 | 22.49 | 22.08 | 22.15 | 686,958 | -0.17(-0.77%) |
Mar 20, 2018 | 22.99 | 23.20 | 22.30 | 22.32 | 827,640 | -0.67(-2.90%) |
Mar 19, 2018 | 23.06 | 23.06 | 22.58 | 22.99 | 664,718 | -0.07(-0.29%) |
Mar 16, 2018 | 22.87 | 23.13 | 22.87 | 23.05 | 2,117,365 | +0.22(+0.97%) |
Mar 15, 2018 | 22.72 | 22.91 | 22.53 | 22.83 | 743,801 | +0.13(+0.57%) |
Mar 14, 2018 | 22.71 | 23.04 | 22.58 | 22.70 | 563,383 | +0.09(+0.40%) |
Mar 13, 2018 | 22.80 | 23.02 | 22.52 | 22.61 | 844,468 | -0.09(-0.39%) |
Mar 12, 2018 | 22.16 | 22.82 | 22.08 | 22.70 | 853,162 | +0.55(+2.46%) |
Mar 09, 2018 | 21.93 | 22.30 | 21.70 | 22.16 | 639,729 | +0.24(+1.08%) |
Mar 08, 2018 | 21.98 | 22.08 | 21.73 | 21.92 | 590,095 | +0.09(+0.41%) |
Mar 07, 2018 | 21.89 | 21.47 | 21.83 | 631,301 | +0.28(+1.32%) | |
Mar 06, 2018 | 21.94 | 21.94 | 21.39 | 21.55 | 1,000,073 | -0.36(-1.64%) |
Mar 05, 2018 | 21.32 | 22.12 | 21.25 | 21.90 | 700,131 | +0.54(+2.51%) |
Mar 02, 2018 | 21.35 | 21.56 | 21.20 | 21.37 | 709,555 | -0.06(-0.27%) |
Mar 01, 2018 | 21.34 | 21.64 | 21.23 | 21.42 | 638,284 | +0.09(+0.42%) |
Feb 28, 2018 | 21.77 | 21.82 | 21.34 | 21.34 | 725,982 | -0.36(-1.65%) |
Feb 27, 2018 | 22.47 | 22.65 | 21.68 | 21.69 | 994,360 | -0.70(-3.13%) |
Feb 26, 2018 | 22.30 | 22.50 | 21.94 | 22.39 | 1,218,667 | +0.29(+1.33%) |
Feb 23, 2018 | 22.50 | 22.88 | 21.82 | 22.10 | 1,067,247 | +0.66(+3.07%) |
Feb 22, 2018 | 21.44 | 882,523 | +0.19(+0.88%) | |||
Feb 21, 2018 | 21.71 | 21.82 | 21.25 | 21.25 | 585,433 | -0.36(-1.66%) |
Feb 20, 2018 | 22.01 | 22.12 | 21.55 | 21.61 | 669,942 | -0.48(-2.17%) |
Feb 16, 2018 | 22.09 | 22.09 | 22.09 | 0 | +0.47(+2.18%) | |
Feb 15, 2018 | 21.56 | 21.68 | 21.32 | 21.62 | 542,023 | +0.14(+0.64%) |
Feb 14, 2018 | 21.59 | 21.78 | 21.34 | 21.48 | 597,398 | -0.28(-1.27%) |
Feb 13, 2018 | 22.09 | 22.25 | 21.60 | 21.76 | 672,533 | -0.53(-2.37%) |
Feb 12, 2018 | 22.17 | 22.40 | 21.86 | 22.29 | 526,667 | +0.12(+0.55%) |
Feb 09, 2018 | 21.65 | 22.30 | 21.50 | 22.17 | 724,135 | +0.56(+2.60%) |
Feb 08, 2018 | 21.69 | 21.95 | 21.53 | 21.60 | 920,209 | -0.16(-0.75%) |
Feb 07, 2018 | 22.01 | 22.12 | 21.62 | 21.77 | 656,482 | -0.28(-1.26%) |
Feb 06, 2018 | 22.21 | 22.39 | 21.68 | 22.04 | 1,101,643 | -0.70(-3.08%) |
Feb 05, 2018 | 23.32 | 23.35 | 22.56 | 22.74 | 473,393 | -0.64(-2.75%) |
Feb 02, 2018 | 23.30 | 23.47 | 23.19 | 23.39 | 529,192 | +0.03(+0.14%) |
Feb 01, 2018 | 23.96 | 24.09 | 23.30 | 23.35 | 580,800 | -0.61(-2.55%) |
Jan 31, 2018 | 23.85 | 24.07 | 23.61 | 23.96 | 638,333 | +0.17(+0.72%) |
Jan 30, 2018 | 23.68 | 23.83 | 23.66 | 23.79 | 373,242 | +0.07(+0.27%) |
Jan 29, 2018 | 23.91 | 24.00 | 23.68 | 23.73 | 619,779 | -0.28(-1.15%) |
Jan 26, 2018 | 24.46 | 24.46 | 23.96 | 24.00 | 626,794 | -0.43(-1.77%) |
Jan 25, 2018 | 24.15 | 24.44 | 24.03 | 24.44 | 477,681 | +0.24(+1.01%) |
Jan 24, 2018 | 24.40 | 24.59 | 24.18 | 24.19 | 799,273 | -0.18(-0.73%) |
Jan 23, 2018 | 24.00 | 24.63 | 24.00 | 24.37 | 800,630 | +0.51(+2.15%) |
Jan 22, 2018 | 23.70 | 23.92 | 23.61 | 23.86 | 810,335 | +0.02(+0.07%) |
Jan 19, 2018 | 23.96 | 24.32 | 23.83 | 23.84 | 553,595 | -0.17(-0.71%) |
Jan 18, 2018 | 24.38 | 24.43 | 23.92 | 24.01 | 641,058 | -0.41(-1.67%) |
Jan 17, 2018 | 24.19 | 24.43 | 24.15 | 24.42 | 522,815 | +0.33(+1.35%) |
Jan 16, 2018 | 24.23 | 24.54 | 24.07 | 24.09 | 652,249 | -0.09(-0.37%) |
Jan 12, 2018 | 24.18 | 24.18 | 24.18 | 0 | +0.05(+0.20%) | |
Jan 11, 2018 | 23.81 | 24.21 | 23.64 | 24.14 | 601,388 | +0.42(+1.79%) |
Jan 10, 2018 | 24.39 | 24.49 | 23.69 | 23.71 | 578,358 | -0.80(-3.26%) |
Jan 09, 2018 | 24.69 | 24.78 | 24.44 | 24.51 | 490,806 | -0.33(-1.31%) |
Jan 08, 2018 | 24.42 | 25.10 | 24.29 | 24.84 | 467,827 | -0.14(-0.55%) |
Jan 05, 2018 | 25.14 | 25.22 | 24.92 | 24.97 | 381,054 | -0.15(-0.62%) |
Jan 04, 2018 | 25.05 | 25.36 | 25.03 | 25.13 | 417,234 | +0.07(+0.26%) |
Jan 03, 2018 | 25.40 | 25.67 | 24.98 | 25.06 | 470,134 | -0.30(-1.19%) |
Jan 02, 2018 | 25.42 | 25.62 | 25.12 | 25.36 | 668,447 | -0.06(-0.22%) |
Dec 29, 2017 | 25.42 | 25.42 | 25.42 | 0 | -0.02(-0.06%) | |
Dec 28, 2017 | 25.40 | 25.50 | 25.05 | 25.44 | 599,122 | +0.09(+0.35%) |
Dec 27, 2017 | 25.19 | 25.64 | 25.18 | 25.35 | 692,505 | +0.29(+1.17%) |
Dec 26, 2017 | 25.21 | 25.41 | 25.05 | 25.05 | 264,982 | -0.18(-0.71%) |
Dec 22, 2017 | 25.05 | 25.43 | 25.03 | 25.23 | 306,688 | +0.15(+0.62%) |
Dec 21, 2017 | 25.26 | 25.44 | 25.04 | 25.08 | 299,223 | -0.26(-1.03%) |
Dec 20, 2017 | 25.23 | 25.65 | 25.21 | 25.34 | 405,005 | +0.08(+0.32%) |
Dec 19, 2017 | 26.11 | 26.17 | 25.24 | 25.26 | 401,977 | -0.85(-3.24%) |
Dec 18, 2017 | 26.52 | 26.70 | 25.91 | 26.11 | 361,413 | -0.22(-0.83%) |
Dec 15, 2017 | 25.64 | 26.47 | 25.64 | 26.32 | 1,691,236 | +0.81(+3.16%) |
Dec 14, 2017 | 26.15 | 26.15 | 25.50 | 25.52 | 420,231 | -0.67(-2.55%) |
Dec 13, 2017 | 26.13 | 26.48 | 26.05 | 26.19 | 287,104 | +0.02(+0.09%) |
Dec 12, 2017 | 26.16 | 26.89 | 26.15 | 26.16 | 279,036 | -0.69(-2.58%) |
Dec 11, 2017 | 26.80 | 26.86 | 26.54 | 26.85 | 351,120 | +0.00(+0.00%) |
Dec 08, 2017 | 27.02 | 27.08 | 26.75 | 26.85 | 208,209 | +0.00(+0.00%) |
Dec 07, 2017 | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) | |
Dec 06, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Dec 05, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Dec 04, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Dec 01, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 30, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 29, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 28, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 27, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 24, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 22, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 21, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 20, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 17, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 16, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 15, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 14, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 13, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 10, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 09, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 08, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 07, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 06, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 03, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 02, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |