Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.51 | 21.85 | 21.31 | 21.75 | 1,674,727 | +0.34(+1.58%) |
Jul 30, 2018 | 21.53 | 22.03 | 21.39 | 21.41 | 2,208,024 | -0.18(-0.85%) |
Jul 27, 2018 | 22.19 | 22.38 | 21.51 | 21.59 | 3,000,731 | -0.59(-2.64%) |
Jul 26, 2018 | 21.88 | 22.24 | 21.36 | 22.18 | 3,803,869 | +0.38(+1.72%) |
Jul 25, 2018 | 22.76 | 22.76 | 21.48 | 21.80 | 3,714,310 | -0.99(-4.34%) |
Jul 24, 2018 | 23.55 | 23.60 | 22.69 | 22.79 | 2,691,674 | -0.81(-3.45%) |
Jul 23, 2018 | 23.82 | 24.09 | 23.45 | 23.61 | 3,241,403 | -0.25(-1.04%) |
Jul 20, 2018 | 24.69 | 24.69 | 23.64 | 23.86 | 1,854,526 | -0.86(-3.48%) |
Jul 19, 2018 | 24.65 | 24.94 | 24.51 | 24.72 | 1,464,703 | +0.10(+0.41%) |
Jul 18, 2018 | 24.90 | 25.00 | 24.50 | 24.62 | 2,784,568 | -0.55(-2.18%) |
Jul 17, 2018 | 24.74 | 25.29 | 24.74 | 25.17 | 1,597,004 | +0.43(+1.74%) |
Jul 16, 2018 | 24.73 | 24.86 | 24.31 | 24.74 | 1,348,834 | +0.02(+0.07%) |
Jul 13, 2018 | 24.71 | 24.86 | 24.46 | 24.72 | 1,845,249 | +0.01(+0.04%) |
Jul 12, 2018 | 25.16 | 25.17 | 24.48 | 24.71 | 1,501,081 | -0.27(-1.10%) |
Jul 11, 2018 | 25.01 | 25.47 | 24.94 | 24.98 | 1,678,111 | -0.25(-0.98%) |
Jul 10, 2018 | 25.86 | 25.88 | 24.92 | 25.23 | 2,534,458 | +0.06(+0.25%) |
Jul 09, 2018 | 24.66 | 25.22 | 24.46 | 25.17 | 1,917,937 | +0.71(+2.92%) |
Jul 06, 2018 | 24.30 | 24.81 | 24.19 | 24.45 | 1,041,636 | +0.20(+0.83%) |
Jul 05, 2018 | 24.32 | 24.35 | 23.61 | 24.25 | 1,578,896 | +0.02(+0.08%) |
Jul 03, 2018 | 24.23 | 24.23 | 24.23 | 0 | +0.47(+1.97%) | |
Jul 02, 2018 | 24.82 | 25.22 | 23.45 | 23.76 | 4,396,486 | -1.18(-4.74%) |
Jun 29, 2018 | 25.18 | 24.30 | 24.95 | 6,331,811 | +1.70(+7.33%) | |
Jun 28, 2018 | 22.89 | 23.30 | 22.55 | 23.24 | 3,562,083 | +0.38(+1.68%) |
Jun 27, 2018 | 23.35 | 23.57 | 22.79 | 22.86 | 1,736,489 | -0.44(-1.89%) |
Jun 26, 2018 | 23.54 | 23.88 | 23.11 | 23.30 | 2,015,645 | +0.53(+2.33%) |
Jun 25, 2018 | 23.19 | 23.46 | 22.73 | 22.77 | 1,647,327 | -0.81(-3.46%) |
Jun 22, 2018 | 23.90 | 23.90 | 23.15 | 23.58 | 2,101,470 | -0.31(-1.30%) |
Jun 21, 2018 | 24.13 | 24.23 | 23.69 | 23.89 | 1,281,875 | -0.24(-0.99%) |
Jun 20, 2018 | 23.68 | 24.33 | 23.45 | 24.13 | 1,764,572 | +0.42(+1.78%) |
Jun 19, 2018 | 23.66 | 23.92 | 23.47 | 23.71 | 1,168,885 | +0.20(+0.86%) |
Jun 18, 2018 | 23.77 | 24.10 | 23.34 | 23.51 | 1,468,634 | -0.38(-1.57%) |
Jun 15, 2018 | 24.00 | 23.59 | 23.88 | 1,881,051 | -0.12(-0.50%) | |
Jun 14, 2018 | 24.08 | 24.12 | 23.36 | 24.00 | 1,918,407 | -0.05(-0.19%) |
Jun 13, 2018 | 25.80 | 25.80 | 24.04 | 24.05 | 3,473,804 | -1.90(-7.31%) |
Jun 12, 2018 | 25.35 | 25.95 | 25.33 | 25.94 | 1,138,026 | +0.60(+2.39%) |
Jun 11, 2018 | 25.25 | 25.53 | 25.18 | 25.34 | 1,379,657 | +0.08(+0.33%) |
Jun 08, 2018 | 24.37 | 25.35 | 24.37 | 25.26 | 2,136,435 | +0.82(+3.33%) |
Jun 07, 2018 | 24.74 | 24.99 | 24.38 | 24.44 | 2,456,003 | -0.23(-0.93%) |
Jun 06, 2018 | 24.77 | 24.67 | 1,375,906 | +0.46(+1.89%) | ||
Jun 05, 2018 | 24.39 | 24.62 | 24.11 | 24.21 | 1,533,681 | -0.22(-0.90%) |
Jun 04, 2018 | 24.27 | 24.69 | 24.26 | 24.43 | 1,079,472 | +0.26(+1.06%) |
Jun 01, 2018 | 24.34 | 24.40 | 23.90 | 24.18 | 1,244,502 | +0.05(+0.23%) |
May 31, 2018 | 24.64 | 24.67 | 24.08 | 24.12 | 1,197,902 | -0.44(-1.79%) |
May 30, 2018 | 24.76 | 25.10 | 24.50 | 24.56 | 915,721 | -0.12(-0.48%) |
May 29, 2018 | 24.27 | 24.90 | 24.11 | 24.68 | 1,510,376 | +0.39(+1.62%) |
May 25, 2018 | 24.29 | 24.29 | 24.29 | 0 | +0.35(+1.45%) | |
May 24, 2018 | 24.07 | 24.40 | 23.34 | 23.94 | 1,408,037 | -0.12(-0.50%) |
May 23, 2018 | 23.55 | 24.24 | 23.55 | 24.06 | 895,946 | +0.35(+1.47%) |
May 22, 2018 | 24.05 | 24.05 | 23.38 | 23.71 | 1,289,032 | -0.60(-2.45%) |
May 21, 2018 | 24.39 | 24.68 | 24.24 | 24.30 | 1,230,511 | +0.00(+0.00%) |
May 18, 2018 | 23.73 | 24.37 | 23.61 | 24.30 | 1,592,613 | +0.66(+2.79%) |
May 17, 2018 | 23.23 | 23.78 | 23.18 | 23.65 | 1,815,068 | +0.44(+1.89%) |
May 16, 2018 | 23.10 | 23.41 | 22.60 | 23.21 | 2,758,200 | +0.13(+0.56%) |
May 15, 2018 | 23.81 | 23.81 | 22.99 | 23.08 | 1,974,482 | -1.01(-4.18%) |
May 14, 2018 | 24.12 | 24.35 | 23.82 | 24.08 | 1,010,813 | +0.08(+0.34%) |
May 11, 2018 | 23.88 | 24.40 | 23.83 | 24.00 | 1,688,177 | +0.05(+0.19%) |
May 10, 2018 | 24.02 | 24.30 | 23.54 | 23.96 | 2,553,057 | +0.01(+0.04%) |
May 09, 2018 | 25.17 | 25.31 | 23.90 | 23.95 | 2,844,706 | -1.28(-5.08%) |
May 08, 2018 | 25.34 | 25.72 | 25.03 | 25.23 | 1,071,102 | -0.02(-0.07%) |
May 07, 2018 | 25.38 | 25.45 | 24.98 | 25.25 | 1,096,595 | -0.01(-0.04%) |
May 04, 2018 | 25.19 | 25.61 | 24.96 | 25.26 | 1,320,105 | -0.01(-0.04%) |
May 03, 2018 | 24.65 | 25.40 | 24.63 | 25.27 | 1,630,834 | +0.60(+2.41%) |
May 02, 2018 | 24.95 | 25.25 | 24.55 | 24.67 | 1,583,002 | -0.11(-0.46%) |
May 01, 2018 | 24.21 | 25.02 | 24.06 | 24.79 | 1,232,419 | +0.49(+2.03%) |
Apr 30, 2018 | 24.68 | 25.06 | 24.29 | 24.29 | 1,331,340 | -0.48(-1.96%) |
Apr 27, 2018 | 24.38 | 24.95 | 24.24 | 24.78 | 1,242,711 | +0.39(+1.61%) |
Apr 26, 2018 | 24.04 | 24.58 | 23.59 | 24.38 | 1,531,996 | +0.53(+2.22%) |
Apr 25, 2018 | 23.53 | 23.86 | 23.03 | 23.85 | 1,877,610 | +0.35(+1.48%) |
Apr 24, 2018 | 24.25 | 24.46 | 23.30 | 23.50 | 2,665,981 | -0.47(-1.95%) |
Apr 23, 2018 | 24.02 | 24.10 | 23.50 | 23.97 | 3,143,968 | -0.10(-0.42%) |
Apr 20, 2018 | 24.52 | 24.85 | 23.97 | 24.07 | 2,306,358 | -0.49(-2.01%) |
Apr 19, 2018 | 26.50 | 26.50 | 24.36 | 24.57 | 4,272,634 | -2.01(-7.57%) |
Apr 18, 2018 | 26.85 | 26.95 | 26.58 | 26.58 | 1,223,844 | -0.15(-0.55%) |
Apr 17, 2018 | 26.76 | 26.95 | 26.50 | 26.73 | 997,840 | +0.20(+0.76%) |
Apr 16, 2018 | 26.13 | 26.78 | 25.92 | 26.52 | 888,545 | +0.49(+1.90%) |
Apr 13, 2018 | 26.22 | 26.34 | 25.80 | 26.03 | 1,212,217 | -0.07(-0.28%) |
Apr 12, 2018 | 26.02 | 26.19 | 25.62 | 26.10 | 2,032,907 | +0.19(+0.74%) |
Apr 11, 2018 | 25.82 | 26.38 | 25.75 | 25.91 | 1,132,701 | -0.06(-0.25%) |
Apr 10, 2018 | 26.70 | 26.70 | 25.88 | 25.97 | 1,447,186 | -0.19(-0.73%) |
Apr 09, 2018 | 26.69 | 26.79 | 26.15 | 26.17 | 1,396,232 | -0.44(-1.65%) |
Apr 06, 2018 | 27.07 | 27.46 | 26.40 | 26.61 | 1,760,537 | -0.76(-2.78%) |
Apr 05, 2018 | 26.99 | 27.59 | 26.83 | 27.37 | 1,487,918 | +0.58(+2.15%) |
Apr 04, 2018 | 25.33 | 26.92 | 25.25 | 26.79 | 1,817,907 | +1.22(+4.76%) |
Apr 03, 2018 | 25.50 | 25.70 | 24.94 | 25.57 | 1,625,577 | +0.12(+0.47%) |
Apr 02, 2018 | 25.82 | 25.82 | 24.90 | 25.45 | 2,180,071 | -0.58(-2.21%) |
Mar 29, 2018 | 26.03 | 26.03 | 26.03 | 0 | +0.66(+2.60%) | |
Mar 28, 2018 | 25.54 | 25.96 | 25.31 | 25.37 | 1,612,954 | -0.37(-1.42%) |
Mar 27, 2018 | 26.53 | 26.85 | 25.54 | 25.74 | 3,043,480 | -0.25(-0.95%) |
Mar 26, 2018 | 27.28 | 27.31 | 25.22 | 25.98 | 4,710,897 | -1.02(-3.79%) |
Mar 23, 2018 | 28.72 | 29.12 | 26.92 | 27.01 | 6,169,951 | +0.62(+2.36%) |
Mar 22, 2018 | 26.80 | 27.37 | 26.38 | 26.39 | 3,274,928 | -0.82(-3.03%) |
Mar 21, 2018 | 26.69 | 27.35 | 26.47 | 27.21 | 3,084,078 | +0.54(+2.02%) |
Mar 20, 2018 | 26.30 | 26.76 | 26.30 | 26.67 | 2,446,268 | +0.44(+1.67%) |
Mar 19, 2018 | 26.04 | 26.29 | 25.74 | 26.23 | 1,545,756 | +0.02(+0.07%) |
Mar 16, 2018 | 25.71 | 26.33 | 25.60 | 26.21 | 1,960,649 | +0.43(+1.67%) |
Mar 15, 2018 | 26.59 | 26.71 | 25.70 | 25.78 | 1,726,461 | -0.69(-2.59%) |
Mar 14, 2018 | 27.55 | 27.61 | 26.36 | 26.47 | 3,111,911 | -0.91(-3.34%) |
Mar 13, 2018 | 27.29 | 27.71 | 27.10 | 27.38 | 2,617,550 | +0.27(+1.01%) |
Mar 12, 2018 | 26.75 | 27.21 | 26.68 | 27.11 | 1,851,999 | +0.38(+1.40%) |
Mar 09, 2018 | 26.46 | 26.80 | 26.12 | 26.73 | 907,146 | +0.48(+1.81%) |
Mar 08, 2018 | 26.49 | 26.67 | 25.84 | 26.26 | 1,136,640 | -0.20(-0.76%) |
Mar 07, 2018 | 26.75 | 26.15 | 26.46 | 1,258,868 | -0.10(-0.38%) | |
Mar 06, 2018 | 26.25 | 26.58 | 25.87 | 26.56 | 1,335,203 | +0.48(+1.82%) |
Mar 05, 2018 | 25.69 | 26.28 | 25.56 | 26.08 | 1,512,711 | +0.38(+1.46%) |
Mar 02, 2018 | 25.22 | 25.75 | 25.06 | 25.71 | 1,225,579 | +0.21(+0.83%) |
Mar 01, 2018 | 25.39 | 25.78 | 25.07 | 25.50 | 1,651,341 | +0.11(+0.43%) |
Feb 28, 2018 | 26.31 | 26.42 | 25.37 | 25.39 | 2,422,902 | -0.82(-3.14%) |
Feb 27, 2018 | 27.02 | 27.57 | 26.20 | 26.21 | 2,150,830 | -0.84(-3.11%) |
Feb 26, 2018 | 27.55 | 27.55 | 26.62 | 27.05 | 2,243,383 | -0.24(-0.87%) |
Feb 23, 2018 | 27.59 | 27.79 | 26.94 | 27.29 | 2,072,460 | -0.33(-1.19%) |
Feb 22, 2018 | 27.53 | 27.62 | 1,168,862 | -0.36(-1.28%) | ||
Feb 21, 2018 | 28.30 | 29.02 | 27.94 | 27.98 | 1,396,133 | -0.15(-0.52%) |
Feb 20, 2018 | 28.77 | 29.04 | 28.02 | 28.12 | 2,196,475 | -0.82(-2.84%) |
Feb 16, 2018 | 28.95 | 28.95 | 28.95 | 0 | +0.38(+1.35%) | |
Feb 15, 2018 | 28.86 | 28.86 | 28.09 | 28.56 | 1,595,602 | -0.05(-0.19%) |
Feb 14, 2018 | 27.62 | 28.79 | 27.57 | 28.62 | 2,541,610 | +0.76(+2.73%) |
Feb 13, 2018 | 27.58 | 27.96 | 27.46 | 27.86 | 2,067,702 | +0.20(+0.73%) |
Feb 12, 2018 | 27.10 | 27.92 | 26.96 | 27.66 | 3,278,865 | +0.74(+2.75%) |
Feb 09, 2018 | 26.94 | 27.20 | 26.13 | 26.92 | 3,930,387 | +0.25(+0.93%) |
Feb 08, 2018 | 28.11 | 28.11 | 26.66 | 26.67 | 3,017,285 | -1.27(-4.55%) |
Feb 07, 2018 | 28.33 | 28.82 | 27.92 | 27.94 | 4,644,366 | -0.57(-2.01%) |
Feb 06, 2018 | 26.67 | 28.78 | 26.47 | 28.51 | 4,741,537 | +0.61(+2.20%) |
Feb 05, 2018 | 27.79 | 28.38 | 27.22 | 27.90 | 3,027,529 | -0.16(-0.59%) |
Feb 02, 2018 | 28.68 | 28.88 | 27.77 | 28.07 | 3,488,619 | -0.85(-2.94%) |
Feb 01, 2018 | 28.54 | 29.45 | 28.39 | 28.92 | 3,750,970 | +0.10(+0.35%) |
Jan 31, 2018 | 30.18 | 30.33 | 28.71 | 28.82 | 3,440,123 | -0.87(-2.93%) |
Jan 30, 2018 | 29.25 | 29.50 | 28.92 | 29.68 | 4,251,203 | -0.17(-0.58%) |
Jan 29, 2018 | 30.18 | 30.29 | 29.46 | 29.86 | 3,402,297 | -0.46(-1.51%) |
Jan 26, 2018 | 31.22 | 31.29 | 30.22 | 30.31 | 3,356,097 | -0.56(-1.81%) |
Jan 25, 2018 | 31.62 | 31.63 | 30.03 | 30.87 | 3,579,279 | -0.71(-2.26%) |
Jan 24, 2018 | 31.97 | 32.23 | 31.18 | 31.59 | 2,596,987 | -0.37(-1.17%) |
Jan 23, 2018 | 32.05 | 32.23 | 31.49 | 31.96 | 1,757,919 | -0.05(-0.17%) |
Jan 22, 2018 | 31.95 | 32.20 | 31.67 | 32.02 | 2,357,144 | +0.03(+0.09%) |
Jan 19, 2018 | 32.15 | 32.22 | 31.66 | 31.99 | 2,237,882 | -0.02(-0.06%) |
Jan 18, 2018 | 32.66 | 32.76 | 31.83 | 32.01 | 2,898,022 | -0.79(-2.40%) |
Jan 17, 2018 | 32.31 | 32.87 | 32.10 | 32.79 | 3,250,592 | +0.48(+1.47%) |
Jan 16, 2018 | 34.08 | 34.13 | 32.30 | 32.32 | 3,746,507 | -1.49(-4.41%) |
Jan 12, 2018 | 33.81 | 33.81 | 33.81 | 0 | -1.46(-4.15%) | |
Jan 11, 2018 | 33.00 | 35.47 | 32.77 | 35.27 | 14,487,796 | +3.87(+12.31%) |
Jan 10, 2018 | 31.09 | 31.61 | 30.80 | 31.40 | 4,639,230 | +0.14(+0.44%) |
Jan 09, 2018 | 31.10 | 31.59 | 30.87 | 31.27 | 3,288,849 | +0.34(+1.09%) |
Jan 08, 2018 | 30.64 | 30.97 | 30.31 | 30.93 | 2,085,041 | +0.39(+1.29%) |
Jan 05, 2018 | 30.55 | 30.59 | 29.81 | 30.53 | 2,455,533 | +0.24(+0.78%) |
Jan 04, 2018 | 31.10 | 31.18 | 29.68 | 30.30 | 2,609,216 | -0.46(-1.49%) |
Jan 03, 2018 | 29.55 | 30.88 | 29.46 | 30.75 | 2,341,028 | +1.32(+4.47%) |
Jan 02, 2018 | 28.80 | 29.15 | 28.67 | 29.44 | 2,298,395 | +0.23(+0.78%) |
Dec 29, 2017 | 29.21 | 29.21 | 29.21 | 0 | -0.27(-0.93%) | |
Dec 28, 2017 | 29.17 | 29.57 | 29.17 | 29.48 | 1,426,057 | +0.39(+1.35%) |
Dec 27, 2017 | 29.04 | 29.44 | 29.04 | 29.09 | 1,128,751 | +0.13(+0.44%) |
Dec 26, 2017 | 28.89 | 29.18 | 28.86 | 28.96 | 1,401,099 | +0.14(+0.48%) |
Dec 22, 2017 | 29.11 | 29.21 | 28.75 | 28.82 | 1,021,790 | -0.12(-0.41%) |
Dec 21, 2017 | 28.50 | 28.96 | 28.22 | 28.94 | 1,524,137 | +0.69(+2.43%) |
Dec 20, 2017 | 28.24 | 28.30 | 27.86 | 28.26 | 1,129,686 | +0.20(+0.72%) |
Dec 19, 2017 | 28.43 | 28.67 | 27.97 | 28.06 | 2,312,396 | -0.90(-3.09%) |
Dec 18, 2017 | 28.67 | 29.21 | 28.47 | 28.95 | 2,669,427 | +0.54(+1.90%) |
Dec 15, 2017 | 28.26 | 28.51 | 28.14 | 28.41 | 4,030,586 | +0.27(+0.97%) |
Dec 14, 2017 | 28.15 | 28.51 | 27.91 | 28.14 | 3,289,187 | +0.09(+0.33%) |
Dec 13, 2017 | 28.25 | 28.46 | 27.98 | 28.05 | 1,832,897 | -0.17(-0.62%) |
Dec 12, 2017 | 28.27 | 28.73 | 28.15 | 28.22 | 1,592,769 | -0.05(-0.16%) |
Dec 11, 2017 | 28.63 | 28.78 | 28.14 | 28.27 | 1,384,119 | -0.22(-0.77%) |
Dec 08, 2017 | 28.18 | 28.61 | 27.91 | 28.49 | 1,447,459 | +0.00(+0.00%) |
Dec 07, 2017 | 27.44 | 28.17 | 27.44 | 1,306,119 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.38 | 27.97 | 27.33 | 27.51 | 1,906,624 | -0.03(-0.10%) |
Dec 05, 2017 | 27.41 | 27.93 | 27.13 | 27.54 | 2,626,314 | -0.30(-1.08%) |
Dec 04, 2017 | 28.56 | 28.66 | 27.83 | 27.84 | 2,732,418 | -0.30(-1.07%) |
Dec 01, 2017 | 28.58 | 28.71 | 27.59 | 28.14 | 3,879,203 | -0.53(-1.85%) |
Nov 30, 2017 | 28.14 | 28.71 | 27.82 | 28.67 | 4,533,213 | +0.75(+2.68%) |
Nov 29, 2017 | 27.35 | 28.15 | 27.22 | 27.92 | 3,184,179 | +0.49(+1.80%) |
Nov 28, 2017 | 26.41 | 27.44 | 26.37 | 27.43 | 3,180,626 | +1.07(+4.06%) |
Nov 27, 2017 | 26.59 | 26.61 | 26.27 | 26.36 | 2,013,833 | -0.25(-0.93%) |
Nov 24, 2017 | 26.51 | 26.81 | 26.50 | 26.60 | 744,510 | +0.18(+0.69%) |
Nov 22, 2017 | 26.58 | 26.69 | 26.18 | 26.42 | 1,138,068 | -0.13(-0.48%) |
Nov 21, 2017 | 26.43 | 26.69 | 26.37 | 26.55 | 2,216,660 | +0.32(+1.22%) |
Nov 20, 2017 | 26.43 | 26.65 | 26.16 | 26.23 | 1,452,814 | -0.20(-0.76%) |
Nov 17, 2017 | 25.86 | 26.46 | 25.86 | 26.43 | 2,377,896 | +0.48(+1.87%) |
Nov 16, 2017 | 26.32 | 26.51 | 25.87 | 25.94 | 2,081,610 | -0.25(-0.94%) |
Nov 15, 2017 | 26.06 | 26.45 | 25.73 | 26.19 | 3,275,428 | +0.00(+0.00%) |
Nov 14, 2017 | 25.86 | 26.23 | 25.84 | 26.19 | 1,619,345 | +0.19(+0.74%) |
Nov 13, 2017 | 25.71 | 26.10 | 25.56 | 26.00 | 2,473,691 | +0.30(+1.17%) |
Nov 10, 2017 | 26.02 | 26.08 | 25.65 | 25.70 | 2,513,839 | -0.37(-1.40%) |
Nov 09, 2017 | 25.71 | 26.10 | 25.52 | 26.06 | 2,977,184 | +0.16(+0.60%) |
Nov 08, 2017 | 25.95 | 26.02 | 25.43 | 25.91 | 2,992,804 | -0.05(-0.18%) |
Nov 07, 2017 | 25.60 | 26.10 | 25.60 | 25.95 | 3,919,499 | +0.37(+1.47%) |
Nov 06, 2017 | 24.84 | 25.58 | 24.68 | 25.58 | 2,296,338 | +0.79(+3.17%) |
Nov 03, 2017 | 24.44 | 25.07 | 24.28 | 24.79 | 3,362,902 | +0.37(+1.50%) |
Nov 02, 2017 | 25.30 | 25.32 | 24.01 | 24.43 | 3,521,364 | -0.75(-2.98%) |
Nov 01, 2017 | 25.25 | 25.35 | 24.98 | 25.18 | 1,906,603 | +0.12(+0.49%) |
Oct 31, 2017 | 24.76 | 25.16 | 24.53 | 25.05 | 1,968,961 | +0.40(+1.63%) |
Oct 30, 2017 | 25.02 | 25.21 | 24.53 | 24.65 | 3,288,572 | -0.05(-0.22%) |
Oct 27, 2017 | 24.70 | 24.81 | 24.33 | 24.71 | 1,494,049 | +0.14(+0.56%) |
Oct 26, 2017 | 24.83 | 24.86 | 24.49 | 24.57 | 1,758,600 | -0.03(-0.11%) |
Oct 25, 2017 | 24.90 | 25.36 | 24.54 | 24.60 | 2,983,674 | -0.60(-2.39%) |
Oct 24, 2017 | 24.82 | 25.20 | 24.76 | 25.20 | 2,767,495 | +0.60(+2.45%) |
Oct 23, 2017 | 24.83 | 24.84 | 24.53 | 24.60 | 1,430,639 | -0.11(-0.44%) |
Oct 20, 2017 | 24.86 | 24.97 | 24.59 | 24.71 | 1,762,677 | +0.02(+0.07%) |
Oct 19, 2017 | 24.21 | 24.70 | 23.94 | 24.69 | 2,086,723 | +0.00(+0.00%) |
Oct 18, 2017 | 24.87 | 25.02 | 24.53 | 24.69 | 2,652,911 | -0.13(-0.51%) |
Oct 17, 2017 | 24.84 | 24.92 | 24.67 | 24.82 | 1,771,434 | +0.01(+0.04%) |
Oct 16, 2017 | 24.57 | 24.86 | 24.57 | 24.81 | 2,483,648 | +0.25(+1.00%) |
Oct 13, 2017 | 25.13 | 25.27 | 24.55 | 24.56 | 3,284,821 | -0.47(-1.90%) |
Oct 12, 2017 | 24.79 | 25.12 | 24.65 | 25.04 | 2,458,528 | +0.21(+0.85%) |
Oct 11, 2017 | 24.43 | 24.86 | 24.40 | 24.83 | 2,182,771 | +0.40(+1.65%) |
Oct 10, 2017 | 24.16 | 24.47 | 24.01 | 24.42 | 2,263,446 | +0.38(+1.60%) |
Oct 09, 2017 | 23.71 | 24.13 | 23.42 | 24.04 | 3,121,582 | +0.36(+1.50%) |
Oct 06, 2017 | 23.42 | 23.81 | 23.41 | 23.68 | 3,896,143 | +0.26(+1.13%) |
Oct 05, 2017 | 23.25 | 23.51 | 22.94 | 23.42 | 3,463,213 | +0.25(+1.06%) |
Oct 04, 2017 | 22.57 | 23.29 | 22.53 | 23.17 | 5,136,713 | +0.66(+2.92%) |
Oct 03, 2017 | 22.74 | 22.98 | 22.37 | 22.51 | 5,194,979 | -0.05(-0.20%) |
Oct 02, 2017 | 22.03 | 22.64 | 21.88 | 22.56 | 7,379,455 | +0.53(+2.40%) |
Sep 29, 2017 | 21.14 | 22.47 | 21.03 | 22.03 | 13,997,797 | +1.74(+8.55%) |
Sep 28, 2017 | 19.74 | 20.35 | 19.74 | 20.30 | 5,126,824 | +0.56(+2.82%) |
Sep 27, 2017 | 19.66 | 19.81 | 19.47 | 19.74 | 2,091,116 | +0.17(+0.89%) |
Sep 26, 2017 | 19.41 | 19.62 | 19.25 | 19.56 | 2,378,173 | +0.27(+1.42%) |
Sep 25, 2017 | 19.01 | 19.31 | 18.92 | 19.29 | 2,511,627 | +0.22(+1.15%) |
Sep 22, 2017 | 19.01 | 20.26 | 18.89 | 19.07 | 6,309,076 | +0.09(+0.48%) |
Sep 21, 2017 | 19.00 | 19.15 | 18.90 | 18.98 | 2,259,400 | +0.06(+0.34%) |
Sep 20, 2017 | 19.37 | 19.45 | 18.92 | 18.92 | 3,603,709 | -0.52(-2.68%) |
Sep 19, 2017 | 19.39 | 19.63 | 19.32 | 19.44 | 2,171,791 | -0.02(-0.09%) |
Sep 18, 2017 | 19.42 | 19.54 | 19.31 | 19.45 | 1,542,341 | +0.10(+0.52%) |
Sep 15, 2017 | 19.56 | 19.59 | 19.16 | 19.35 | 3,108,574 | -0.18(-0.94%) |
Sep 14, 2017 | 19.33 | 19.70 | 19.27 | 19.54 | 2,533,406 | +0.08(+0.42%) |
Sep 13, 2017 | 19.95 | 20.07 | 19.24 | 19.45 | 3,404,156 | -0.49(-2.47%) |
Sep 12, 2017 | 19.85 | 20.02 | 19.77 | 19.95 | 2,691,059 | +0.19(+0.97%) |
Sep 11, 2017 | 19.68 | 19.90 | 19.49 | 19.76 | 3,057,290 | +0.20(+1.03%) |
Sep 08, 2017 | 19.38 | 19.82 | 19.29 | 19.56 | 1,994,768 | +0.16(+0.85%) |
Sep 07, 2017 | 19.50 | 19.56 | 19.25 | 19.39 | 2,297,742 | -0.08(-0.42%) |
Sep 06, 2017 | 19.44 | 19.56 | 19.26 | 19.47 | 1,688,250 | +0.06(+0.33%) |
Sep 05, 2017 | 19.59 | 19.78 | 19.16 | 19.41 | 1,626,475 | -0.31(-1.57%) |
Sep 01, 2017 | 19.59 | 19.76 | 19.55 | 19.72 | 1,933,562 | +0.17(+0.89%) |
Aug 31, 2017 | 19.43 | 19.56 | 19.32 | 19.55 | 2,463,245 | +0.22(+1.13%) |
Aug 30, 2017 | 19.27 | 19.56 | 19.19 | 19.33 | 3,346,225 | +0.10(+0.52%) |
Aug 29, 2017 | 19.24 | 19.60 | 19.11 | 19.23 | 2,867,405 | -0.29(-1.50%) |
Aug 28, 2017 | 20.15 | 20.22 | 19.45 | 19.52 | 3,126,062 | -0.53(-2.64%) |
Aug 25, 2017 | 20.02 | 20.16 | 19.91 | 20.05 | 2,065,993 | +0.12(+0.60%) |
Aug 24, 2017 | 20.23 | 20.29 | 19.93 | 19.93 | 1,960,437 | -0.24(-1.18%) |
Aug 23, 2017 | 20.26 | 20.45 | 20.08 | 20.17 | 1,932,719 | -0.22(-1.08%) |
Aug 22, 2017 | 20.40 | 20.50 | 20.08 | 20.39 | 1,899,026 | -0.02(-0.09%) |
Aug 21, 2017 | 20.29 | 20.49 | 20.15 | 20.40 | 1,869,449 | +0.12(+0.59%) |
Aug 18, 2017 | 20.60 | 20.68 | 20.28 | 20.29 | 1,927,957 | -0.40(-1.94%) |
Aug 17, 2017 | 21.49 | 21.51 | 20.67 | 20.69 | 1,844,020 | -0.86(-3.98%) |
Aug 16, 2017 | 21.20 | 21.55 | 21.14 | 21.55 | 1,814,943 | +0.40(+1.90%) |
Aug 15, 2017 | 21.12 | 21.26 | 20.96 | 21.14 | 1,186,095 | +0.05(+0.22%) |
Aug 14, 2017 | 20.88 | 21.24 | 20.82 | 21.10 | 1,450,943 | +0.37(+1.76%) |
Aug 11, 2017 | 20.48 | 20.76 | 20.33 | 20.73 | 1,617,053 | +0.18(+0.89%) |
Aug 10, 2017 | 21.04 | 21.14 | 20.50 | 20.55 | 1,923,509 | -0.64(-3.02%) |
Aug 09, 2017 | 21.20 | 21.35 | 21.07 | 21.19 | 1,213,057 | -0.12(-0.56%) |
Aug 08, 2017 | 21.48 | 21.53 | 21.24 | 21.31 | 1,520,785 | -0.17(-0.81%) |
Aug 07, 2017 | 21.40 | 21.56 | 21.33 | 21.48 | 1,118,638 | +0.08(+0.38%) |
Aug 04, 2017 | 21.16 | 21.49 | 21.16 | 21.40 | 1,194,947 | +0.29(+1.38%) |
Aug 03, 2017 | 21.09 | 21.16 | 20.97 | 21.11 | 1,635,031 | +0.04(+0.17%) |
Aug 02, 2017 | 21.47 | 21.51 | 21.04 | 21.07 | 1,801,994 | -0.29(-1.37%) |