Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 22.55 | 22.55 | 22.55 | 0 | +0.07(+0.31%) | |
Aug 30, 2018 | 22.40 | 22.72 | 22.40 | 22.48 | 45,490 | -0.02(-0.09%) |
Aug 29, 2018 | 22.33 | 22.50 | 22.25 | 22.50 | 17,535 | +0.30(+1.35%) |
Aug 28, 2018 | 22.31 | 22.38 | 22.08 | 22.20 | 27,720 | -0.06(-0.27%) |
Aug 27, 2018 | 22.51 | 22.52 | 22.23 | 22.26 | 21,793 | -0.04(-0.18%) |
Aug 24, 2018 | 21.80 | 22.33 | 21.80 | 22.30 | 22,100 | +0.52(+2.39%) |
Aug 23, 2018 | 21.73 | 21.86 | 21.69 | 21.78 | 14,069 | +0.27(+1.26%) |
Aug 22, 2018 | 21.19 | 21.57 | 21.19 | 21.51 | 17,542 | +0.12(+0.56%) |
Aug 21, 2018 | 21.36 | 21.54 | 21.36 | 21.39 | 49,187 | +0.10(+0.47%) |
Aug 20, 2018 | 21.25 | 21.42 | 21.14 | 21.29 | 8,062 | +0.05(+0.24%) |
Aug 17, 2018 | 21.33 | 21.34 | 21.07 | 21.24 | 35,400 | -0.01(-0.05%) |
Aug 16, 2018 | 21.54 | 21.54 | 21.25 | 21.25 | 4,262 | +0.00(+0.00%) |
Aug 15, 2018 | 21.25 | 21.30 | 21.13 | 21.25 | 10,057 | -0.33(-1.53%) |
Aug 14, 2018 | 21.69 | 21.69 | 21.46 | 21.58 | 11,090 | +0.09(+0.40%) |
Aug 13, 2018 | 21.72 | 21.83 | 21.49 | 21.49 | 6,981 | -0.10(-0.44%) |
Aug 10, 2018 | 21.72 | 21.79 | 21.55 | 21.59 | 7,600 | -0.16(-0.74%) |
Aug 09, 2018 | 21.76 | 21.88 | 21.70 | 21.75 | 8,363 | +0.12(+0.55%) |
Aug 08, 2018 | 21.59 | 21.74 | 21.58 | 21.63 | 10,309 | +0.01(+0.05%) |
Aug 07, 2018 | 21.71 | 21.78 | 21.60 | 21.62 | 11,247 | +0.09(+0.42%) |
Aug 06, 2018 | 21.32 | 21.53 | 21.31 | 21.53 | 18,900 | +0.18(+0.84%) |
Aug 03, 2018 | 21.62 | 21.62 | 21.26 | 21.35 | 10,400 | -0.07(-0.33%) |
Aug 02, 2018 | 21.00 | 21.49 | 21.00 | 21.42 | 9,648 | +0.39(+1.85%) |
Aug 01, 2018 | 20.97 | 21.13 | 20.97 | 21.03 | 238,798 | +0.02(+0.10%) |
Jul 31, 2018 | 21.15 | 21.21 | 20.68 | 21.01 | 16,213 | +0.14(+0.65%) |
Jul 30, 2018 | 21.55 | 21.55 | 20.70 | 20.87 | 32,097 | -0.68(-3.14%) |
Jul 27, 2018 | 22.05 | 22.20 | 21.36 | 21.55 | 19,400 | -0.53(-2.40%) |
Jul 26, 2018 | 21.88 | 22.25 | 21.88 | 22.08 | 27,676 | +0.01(+0.05%) |
Jul 25, 2018 | 21.86 | 22.19 | 21.83 | 22.07 | 34,592 | +0.35(+1.61%) |
Jul 24, 2018 | 22.29 | 22.31 | 21.62 | 21.72 | 18,848 | -0.28(-1.27%) |
Jul 23, 2018 | 21.81 | 22.08 | 21.74 | 22.00 | 77,573 | -0.02(-0.09%) |
Jul 20, 2018 | 21.98 | 21.92 | 22.02 | 14,167 | +0.04(+0.18%) | |
Jul 19, 2018 | 22.13 | 22.15 | 21.95 | 21.98 | 6,296 | -0.03(-0.14%) |
Jul 18, 2018 | 22.09 | 22.09 | 21.91 | 22.01 | 10,310 | -0.17(-0.77%) |
Jul 17, 2018 | 21.51 | 22.21 | 21.51 | 22.18 | 19,875 | +0.20(+0.93%) |
Jul 16, 2018 | 22.10 | 22.17 | 21.93 | 21.98 | 7,607 | -0.11(-0.49%) |
Jul 13, 2018 | 22.05 | 22.15 | 21.95 | 22.08 | 12,661 | -0.15(-0.68%) |
Jul 12, 2018 | 22.00 | 22.23 | 21.94 | 22.23 | 60,888 | +0.42(+1.95%) |
Jul 11, 2018 | 21.47 | 21.84 | 21.47 | 21.81 | 10,455 | +0.11(+0.51%) |
Jul 10, 2018 | 21.71 | 21.92 | 21.68 | 21.70 | 41,002 | -0.06(-0.28%) |
Jul 09, 2018 | 21.76 | 21.76 | 21.55 | 21.76 | 17,796 | +0.04(+0.18%) |
Jul 06, 2018 | 21.50 | 21.72 | 21.50 | 21.72 | 8,253 | +0.27(+1.28%) |
Jul 05, 2018 | 21.38 | 21.45 | 21.18 | 21.45 | 14,879 | +0.13(+0.59%) |
Jul 03, 2018 | 21.32 | 21.32 | 21.32 | 0 | -0.19(-0.88%) | |
Jul 02, 2018 | 20.89 | 21.47 | 20.89 | 21.51 | 8,772 | +0.28(+1.32%) |
Jun 29, 2018 | 21.33 | 21.19 | 21.23 | 11,590 | -0.04(-0.19%) | |
Jun 28, 2018 | 21.00 | 21.30 | 20.90 | 21.27 | 12,820 | +0.21(+1.00%) |
Jun 27, 2018 | 21.74 | 21.74 | 21.06 | 21.06 | 8,364 | -0.44(-2.05%) |
Jun 26, 2018 | 21.46 | 21.61 | 21.33 | 21.50 | 16,204 | +0.23(+1.08%) |
Jun 25, 2018 | 21.97 | 21.97 | 21.10 | 21.27 | 39,914 | -0.86(-3.89%) |
Jun 22, 2018 | 22.61 | 22.61 | 22.08 | 22.13 | 10,519 | -0.21(-0.94%) |
Jun 21, 2018 | 22.93 | 22.93 | 22.31 | 22.34 | 13,112 | -0.39(-1.72%) |
Jun 20, 2018 | 22.80 | 22.86 | 22.70 | 22.73 | 24,644 | +0.19(+0.84%) |
Jun 19, 2018 | 22.24 | 22.55 | 22.10 | 22.54 | 43,079 | -0.08(-0.35%) |
Jun 18, 2018 | 22.42 | 22.67 | 22.41 | 22.62 | 16,881 | -0.11(-0.48%) |
Jun 15, 2018 | 22.84 | 22.78 | 22.73 | 24,904 | -0.05(-0.22%) | |
Jun 14, 2018 | 22.51 | 22.88 | 22.51 | 22.78 | 45,151 | +0.37(+1.63%) |
Jun 13, 2018 | 22.48 | 22.50 | 22.33 | 22.41 | 41,070 | +0.08(+0.38%) |
Jun 12, 2018 | 22.21 | 22.34 | 22.15 | 22.33 | 214,149 | +0.22(+1.00%) |
Jun 11, 2018 | 22.17 | 22.19 | 22.01 | 22.11 | 19,043 | +0.03(+0.14%) |
Jun 08, 2018 | 21.94 | 22.08 | 21.86 | 22.08 | 9,614 | +0.17(+0.78%) |
Jun 07, 2018 | 22.32 | 22.32 | 21.78 | 21.91 | 25,740 | -0.34(-1.53%) |
Jun 06, 2018 | 22.25 | 22.25 | 25,987 | +0.07(+0.32%) | ||
Jun 05, 2018 | 22.15 | 22.20 | 22.02 | 22.18 | 19,808 | +0.10(+0.45%) |
Jun 04, 2018 | 21.92 | 22.08 | 21.73 | 22.08 | 26,159 | +0.30(+1.38%) |
Jun 01, 2018 | 21.50 | 21.80 | 21.46 | 21.78 | 27,247 | +0.45(+2.11%) |
May 31, 2018 | 21.32 | 21.61 | 21.30 | 21.33 | 8,814 | -0.09(-0.42%) |
May 30, 2018 | 21.39 | 21.58 | 21.39 | 21.42 | 10,992 | +0.20(+0.94%) |
May 29, 2018 | 21.12 | 21.40 | 21.12 | 21.22 | 24,850 | -0.10(-0.47%) |
May 25, 2018 | 21.32 | 21.32 | 21.32 | 0 | -0.11(-0.51%) | |
May 24, 2018 | 21.30 | 21.43 | 21.17 | 21.43 | 6,681 | +0.20(+0.94%) |
May 23, 2018 | 20.90 | 21.30 | 20.80 | 21.23 | 18,275 | +0.20(+0.95%) |
May 22, 2018 | 21.39 | 21.39 | 21.03 | 21.03 | 39,112 | -0.16(-0.76%) |
May 21, 2018 | 21.38 | 21.40 | 21.10 | 21.19 | 55,209 | +0.04(+0.19%) |
May 18, 2018 | 21.20 | 21.23 | 21.12 | 21.15 | 6,449 | -0.02(-0.09%) |
May 17, 2018 | 21.39 | 21.46 | 21.17 | 21.17 | 11,257 | -0.27(-1.26%) |
May 16, 2018 | 21.34 | 21.44 | 21.27 | 21.44 | 12,728 | +0.24(+1.13%) |
May 15, 2018 | 21.28 | 21.29 | 21.01 | 21.20 | 15,189 | -0.16(-0.75%) |
May 14, 2018 | 21.59 | 21.69 | 21.36 | 21.36 | 11,351 | -0.08(-0.37%) |
May 11, 2018 | 21.62 | 21.62 | 21.42 | 21.44 | 42,738 | -0.18(-0.83%) |
May 10, 2018 | 21.62 | 21.78 | 21.61 | 21.62 | 20,543 | +0.12(+0.56%) |
May 09, 2018 | 21.35 | 21.50 | 21.27 | 21.50 | 18,224 | +0.21(+0.99%) |
May 08, 2018 | 21.15 | 21.32 | 21.05 | 21.29 | 22,393 | +0.15(+0.71%) |
May 07, 2018 | 20.72 | 21.20 | 20.72 | 21.14 | 53,593 | +0.36(+1.73%) |
May 04, 2018 | 20.40 | 20.88 | 20.37 | 20.78 | 12,368 | +0.31(+1.51%) |
May 03, 2018 | 20.55 | 20.56 | 20.10 | 20.47 | 23,885 | -0.11(-0.51%) |
May 02, 2018 | 20.57 | 20.77 | 20.50 | 20.58 | 7,196 | -0.01(-0.03%) |
May 01, 2018 | 20.39 | 20.60 | 20.37 | 20.58 | 11,931 | +0.09(+0.44%) |
Apr 30, 2018 | 20.67 | 20.70 | 20.40 | 20.49 | 14,767 | -0.03(-0.15%) |
Apr 27, 2018 | 21.08 | 21.08 | 20.46 | 20.52 | 32,285 | -0.16(-0.77%) |
Apr 26, 2018 | 20.35 | 20.72 | 20.32 | 20.68 | 52,629 | +0.56(+2.78%) |
Apr 25, 2018 | 20.34 | 20.34 | 19.78 | 20.12 | 25,471 | -0.18(-0.89%) |
Apr 24, 2018 | 21.00 | 21.02 | 20.16 | 20.30 | 26,238 | -0.70(-3.33%) |
Apr 23, 2018 | 21.35 | 21.35 | 20.88 | 21.00 | 16,523 | -0.18(-0.85%) |
Apr 20, 2018 | 21.42 | 21.42 | 21.17 | 21.18 | 4,204 | -0.21(-0.98%) |
Apr 19, 2018 | 21.37 | 21.55 | 21.22 | 21.39 | 18,667 | -0.17(-0.79%) |
Apr 18, 2018 | 21.29 | 21.61 | 21.21 | 21.56 | 27,796 | +0.28(+1.32%) |
Apr 17, 2018 | 20.77 | 21.35 | 20.77 | 21.28 | 26,714 | +0.70(+3.40%) |
Apr 16, 2018 | 20.79 | 20.79 | 20.49 | 20.58 | 17,559 | +0.00(+0.00%) |
Apr 13, 2018 | 21.07 | 21.07 | 20.45 | 20.58 | 25,014 | -0.25(-1.20%) |
Apr 12, 2018 | 20.79 | 20.88 | 20.74 | 20.83 | 15,688 | +0.25(+1.19%) |
Apr 11, 2018 | 20.38 | 20.73 | 20.38 | 20.58 | 15,449 | +0.10(+0.51%) |
Apr 10, 2018 | 20.33 | 20.57 | 20.27 | 20.48 | 44,815 | +0.39(+1.94%) |
Apr 09, 2018 | 20.15 | 20.40 | 20.09 | 20.09 | 35,131 | +0.05(+0.25%) |
Apr 06, 2018 | 20.17 | 20.41 | 20.01 | 20.04 | 19,688 | -0.52(-2.52%) |
Apr 05, 2018 | 20.68 | 20.68 | 20.40 | 20.56 | 39,068 | -0.03(-0.15%) |
Apr 04, 2018 | 19.81 | 20.60 | 19.60 | 20.59 | 39,651 | +0.34(+1.68%) |
Apr 03, 2018 | 20.32 | 20.52 | 20.04 | 20.25 | 48,552 | +0.05(+0.25%) |
Apr 02, 2018 | 20.57 | 20.68 | 20.00 | 20.20 | 78,910 | -0.57(-2.74%) |
Mar 29, 2018 | 20.77 | 20.77 | 20.77 | 0 | +0.31(+1.51%) | |
Mar 28, 2018 | 20.75 | 20.90 | 20.30 | 20.46 | 48,050 | -0.42(-2.01%) |
Mar 27, 2018 | 22.12 | 22.18 | 20.75 | 20.88 | 45,999 | -1.19(-5.39%) |
Mar 26, 2018 | 21.75 | 22.13 | 21.44 | 22.07 | 53,841 | +0.83(+3.91%) |
Mar 23, 2018 | 21.76 | 21.86 | 21.20 | 21.24 | 84,222 | -0.61(-2.79%) |
Mar 22, 2018 | 22.18 | 22.28 | 21.80 | 21.85 | 50,256 | -0.75(-3.32%) |
Mar 21, 2018 | 22.74 | 22.80 | 22.58 | 22.60 | 23,041 | -0.14(-0.62%) |
Mar 20, 2018 | 22.35 | 22.77 | 22.35 | 22.74 | 22,430 | +0.29(+1.29%) |
Mar 19, 2018 | 22.56 | 22.69 | 22.25 | 22.45 | 44,589 | -0.44(-1.92%) |
Mar 16, 2018 | 23.05 | 23.05 | 22.84 | 22.89 | 29,414 | -0.03(-0.13%) |
Mar 15, 2018 | 22.89 | 23.02 | 22.85 | 22.92 | 12,427 | -0.00(-0.02%) |
Mar 14, 2018 | 22.74 | 23.06 | 22.74 | 22.92 | 25,733 | +0.25(+1.12%) |
Mar 13, 2018 | 23.25 | 23.25 | 22.64 | 22.67 | 40,220 | -0.45(-1.95%) |
Mar 12, 2018 | 23.24 | 23.25 | 23.00 | 23.12 | 32,422 | +0.04(+0.17%) |
Mar 09, 2018 | 22.74 | 23.09 | 22.74 | 23.08 | 46,882 | +0.50(+2.21%) |
Mar 08, 2018 | 22.72 | 22.74 | 22.56 | 22.58 | 15,559 | -0.02(-0.09%) |
Mar 07, 2018 | 22.66 | 22.60 | 50,823 | +0.17(+0.76%) | ||
Mar 06, 2018 | 22.41 | 22.47 | 22.25 | 22.43 | 29,484 | +0.26(+1.16%) |
Mar 05, 2018 | 22.02 | 22.25 | 21.87 | 22.17 | 46,032 | +0.07(+0.32%) |
Mar 02, 2018 | 21.51 | 22.10 | 21.46 | 22.10 | 43,268 | +0.26(+1.20%) |
Mar 01, 2018 | 22.10 | 22.36 | 21.63 | 21.84 | 36,572 | -0.31(-1.40%) |
Feb 28, 2018 | 22.50 | 22.50 | 22.14 | 22.15 | 26,981 | -0.20(-0.89%) |
Feb 27, 2018 | 22.45 | 22.62 | 22.32 | 22.35 | 31,158 | -0.18(-0.80%) |
Feb 26, 2018 | 22.57 | 22.65 | 22.40 | 22.53 | 37,585 | +0.18(+0.81%) |
Feb 23, 2018 | 22.16 | 22.39 | 22.14 | 22.35 | 33,197 | +0.30(+1.36%) |
Feb 22, 2018 | 22.00 | 22.25 | 21.96 | 22.05 | 43,421 | -0.34(-1.52%) |
Feb 21, 2018 | 22.39 | 22.75 | 22.34 | 22.39 | 68,876 | +0.04(+0.18%) |
Feb 20, 2018 | 22.01 | 22.50 | 22.01 | 22.35 | 30,180 | +0.21(+0.95%) |
Feb 16, 2018 | 22.14 | 22.14 | 22.14 | 0 | -0.07(-0.32%) | |
Feb 15, 2018 | 22.07 | 22.21 | 21.85 | 22.21 | 50,203 | +0.41(+1.88%) |
Feb 14, 2018 | 21.32 | 21.81 | 21.32 | 21.80 | 46,449 | +0.44(+2.06%) |
Feb 13, 2018 | 21.11 | 21.44 | 21.10 | 21.36 | 33,463 | +0.30(+1.42%) |
Feb 12, 2018 | 21.09 | 21.15 | 20.69 | 21.06 | 77,699 | +0.29(+1.40%) |
Feb 09, 2018 | 20.84 | 21.01 | 20.03 | 20.77 | 130,098 | +0.25(+1.22%) |
Feb 08, 2018 | 21.24 | 21.45 | 20.52 | 20.52 | 100,322 | -0.68(-3.21%) |
Feb 07, 2018 | 21.50 | 21.58 | 21.20 | 21.20 | 125,229 | -0.31(-1.44%) |
Feb 06, 2018 | 20.45 | 21.58 | 20.30 | 21.51 | 101,165 | +0.28(+1.32%) |
Feb 05, 2018 | 21.49 | 21.91 | 20.80 | 21.23 | 113,751 | -0.63(-2.88%) |
Feb 02, 2018 | 22.49 | 22.52 | 21.84 | 21.86 | 220,570 | -0.72(-3.17%) |
Feb 01, 2018 | 22.74 | 22.92 | 22.49 | 22.58 | 132,338 | -0.40(-1.76%) |
Jan 31, 2018 | 23.15 | 23.18 | 22.88 | 22.98 | 113,273 | +0.13(+0.57%) |
Jan 30, 2018 | 23.00 | 23.06 | 22.80 | 22.85 | 179,950 | -0.43(-1.85%) |
Jan 29, 2018 | 23.35 | 23.41 | 23.23 | 23.28 | 70,860 | -0.06(-0.26%) |
Jan 26, 2018 | 23.10 | 23.34 | 23.00 | 23.34 | 49,599 | +0.40(+1.74%) |
Jan 25, 2018 | 23.03 | 23.06 | 22.71 | 22.94 | 143,751 | +0.08(+0.37%) |
Jan 24, 2018 | 23.02 | 23.10 | 22.66 | 22.86 | 69,995 | -0.03(-0.14%) |
Jan 23, 2018 | 22.73 | 22.91 | 22.60 | 22.89 | 87,534 | +0.44(+1.95%) |
Jan 22, 2018 | 22.21 | 22.45 | 22.19 | 22.45 | 98,936 | +0.32(+1.45%) |
Jan 19, 2018 | 22.02 | 22.18 | 22.02 | 22.13 | 34,692 | +0.09(+0.41%) |
Jan 18, 2018 | 21.90 | 22.10 | 21.90 | 22.04 | 48,617 | -0.05(-0.23%) |
Jan 17, 2018 | 22.07 | 22.12 | 21.81 | 22.09 | 75,236 | +0.22(+1.01%) |
Jan 16, 2018 | 22.08 | 22.41 | 21.81 | 21.87 | 121,867 | -0.20(-0.91%) |
Jan 12, 2018 | 22.07 | 22.07 | 22.07 | 0 | +0.14(+0.64%) | |
Jan 11, 2018 | 22.00 | 22.00 | 21.87 | 21.93 | 52,415 | +0.03(+0.12%) |
Jan 10, 2018 | 21.65 | 21.90 | 21.65 | 21.90 | 47,785 | +0.02(+0.07%) |
Jan 09, 2018 | 22.01 | 22.01 | 21.82 | 21.89 | 32,861 | -0.06(-0.28%) |
Jan 08, 2018 | 21.87 | 22.00 | 21.75 | 21.95 | 93,584 | +0.21(+0.97%) |
Jan 05, 2018 | 21.66 | 21.79 | 21.57 | 21.74 | 101,241 | +0.08(+0.37%) |
Jan 04, 2018 | 21.80 | 21.92 | 21.61 | 21.66 | 174,498 | -0.12(-0.55%) |
Jan 03, 2018 | 21.45 | 21.82 | 21.45 | 21.78 | 261,018 | +0.32(+1.49%) |
Jan 02, 2018 | 21.64 | 21.67 | 21.38 | 21.46 | 151,156 | -0.01(-0.05%) |
Dec 29, 2017 | 21.47 | 21.47 | 21.47 | 0 | -0.16(-0.72%) | |
Dec 28, 2017 | 21.84 | 21.84 | 21.61 | 21.63 | 43,538 | -0.09(-0.43%) |
Dec 27, 2017 | 21.83 | 21.83 | 21.66 | 21.72 | 52,135 | -0.04(-0.17%) |
Dec 26, 2017 | 21.68 | 21.76 | 21.57 | 21.76 | 37,073 | +0.07(+0.31%) |
Dec 22, 2017 | 21.80 | 21.82 | 21.67 | 21.69 | 38,614 | -0.17(-0.78%) |
Dec 21, 2017 | 21.89 | 22.04 | 21.76 | 21.86 | 31,317 | -0.06(-0.27%) |
Dec 20, 2017 | 22.15 | 22.15 | 21.83 | 21.92 | 155,736 | -0.13(-0.59%) |
Dec 19, 2017 | 22.26 | 22.33 | 22.05 | 22.05 | 53,647 | -0.17(-0.77%) |
Dec 18, 2017 | 22.06 | 22.26 | 22.00 | 22.22 | 80,698 | +0.27(+1.23%) |
Dec 15, 2017 | 21.75 | 21.97 | 21.75 | 21.95 | 64,682 | +0.18(+0.83%) |
Dec 14, 2017 | 21.79 | 21.90 | 21.70 | 21.77 | 45,032 | +0.00(+0.00%) |
Dec 13, 2017 | 21.82 | 21.85 | 21.70 | 21.77 | 46,442 | +0.10(+0.46%) |
Dec 12, 2017 | 21.84 | 21.84 | 21.63 | 21.67 | 82,912 | -0.21(-0.96%) |
Dec 11, 2017 | 21.91 | 21.93 | 21.77 | 21.88 | 71,285 | +0.11(+0.51%) |
Dec 08, 2017 | 21.88 | 21.96 | 21.73 | 21.77 | 78,789 | +0.08(+0.37%) |
Dec 07, 2017 | 21.64 | 21.71 | 21.51 | 21.69 | 82,455 | +0.22(+1.02%) |
Dec 06, 2017 | 21.30 | 21.59 | 21.11 | 21.47 | 79,478 | +0.11(+0.51%) |
Dec 05, 2017 | 21.10 | 21.65 | 21.04 | 21.36 | 119,134 | +0.07(+0.33%) |
Dec 04, 2017 | 22.28 | 22.28 | 21.29 | 21.29 | 260,642 | -0.71(-3.23%) |
Dec 01, 2017 | 22.18 | 22.23 | 21.87 | 22.00 | 121,465 | -0.26(-1.17%) |
Nov 30, 2017 | 22.48 | 22.48 | 22.21 | 22.26 | 185,281 | +0.01(+0.04%) |
Nov 29, 2017 | 23.23 | 23.23 | 22.00 | 22.25 | 191,980 | -0.98(-4.20%) |
Nov 28, 2017 | 23.42 | 23.42 | 23.13 | 23.23 | 388,136 | -0.07(-0.32%) |
Nov 27, 2017 | 24.13 | 24.13 | 23.30 | 23.30 | 119,345 | -0.74(-3.08%) |
Nov 24, 2017 | 23.48 | 24.06 | 23.34 | 24.04 | 105,347 | +0.70(+3.00%) |
Nov 22, 2017 | 23.46 | 23.48 | 23.15 | 23.34 | 237,823 | -0.01(-0.04%) |
Nov 21, 2017 | 22.97 | 23.35 | 22.97 | 23.35 | 77,505 | +0.36(+1.57%) |
Nov 20, 2017 | 22.99 | 23.04 | 22.93 | 22.99 | 71,097 | +0.22(+0.95%) |
Nov 17, 2017 | 22.85 | 22.86 | 22.72 | 22.77 | 60,580 | +0.03(+0.15%) |
Nov 16, 2017 | 22.64 | 22.77 | 22.61 | 22.74 | 86,109 | +0.28(+1.25%) |
Nov 15, 2017 | 22.50 | 22.72 | 22.42 | 22.46 | 75,028 | -0.27(-1.17%) |
Nov 14, 2017 | 22.80 | 22.85 | 22.64 | 22.73 | 34,428 | -0.11(-0.50%) |
Nov 13, 2017 | 22.76 | 22.89 | 22.71 | 22.84 | 48,282 | -0.01(-0.04%) |
Nov 10, 2017 | 22.85 | 22.88 | 22.68 | 22.85 | 80,183 | +0.19(+0.84%) |
Nov 09, 2017 | 22.70 | 22.70 | 22.40 | 22.66 | 99,912 | -0.23(-1.03%) |
Nov 08, 2017 | 22.91 | 22.99 | 22.74 | 22.89 | 86,103 | -0.02(-0.07%) |
Nov 07, 2017 | 23.09 | 23.22 | 22.88 | 22.91 | 61,701 | -0.09(-0.39%) |
Nov 06, 2017 | 22.90 | 23.08 | 22.90 | 23.00 | 233,863 | +0.16(+0.70%) |
Nov 03, 2017 | 22.98 | 22.98 | 22.64 | 22.84 | 50,070 | +0.21(+0.93%) |
Nov 02, 2017 | 22.70 | 22.70 | 22.48 | 22.63 | 45,583 | +0.01(+0.04%) |
Nov 01, 2017 | 22.93 | 22.93 | 22.47 | 22.62 | 70,406 | -0.11(-0.48%) |
Oct 31, 2017 | 22.70 | 22.78 | 22.51 | 22.73 | 63,832 | +0.15(+0.66%) |
Oct 30, 2017 | 22.68 | 22.40 | 22.58 | 105,729 | +0.13(+0.58%) | |
Oct 27, 2017 | 22.42 | 22.50 | 22.20 | 22.45 | 95,415 | +0.60(+2.75%) |
Oct 26, 2017 | 21.90 | 22.00 | 21.80 | 21.85 | 37,094 | +0.06(+0.28%) |
Oct 25, 2017 | 22.06 | 22.06 | 21.64 | 21.79 | 47,845 | -0.22(-1.00%) |
Oct 24, 2017 | 22.00 | 22.03 | 21.89 | 22.01 | 41,627 | +0.06(+0.27%) |
Oct 23, 2017 | 22.15 | 22.22 | 21.91 | 21.95 | 18,561 | -0.12(-0.54%) |
Oct 20, 2017 | 22.22 | 22.23 | 22.05 | 22.07 | 31,194 | +0.08(+0.36%) |
Oct 19, 2017 | 22.00 | 22.03 | 21.77 | 21.99 | 56,498 | -0.26(-1.17%) |
Oct 18, 2017 | 22.24 | 22.31 | 22.12 | 22.25 | 48,100 | +0.06(+0.27%) |
Oct 17, 2017 | 22.45 | 22.45 | 22.19 | 22.19 | 49,199 | -0.14(-0.63%) |
Oct 16, 2017 | 22.46 | 22.46 | 22.20 | 22.33 | 81,962 | +0.20(+0.90%) |
Oct 13, 2017 | 22.41 | 22.41 | 22.04 | 22.13 | 103,695 | +0.17(+0.77%) |
Oct 12, 2017 | 22.16 | 22.16 | 21.96 | 21.96 | 73,003 | +0.00(+0.00%) |
Oct 11, 2017 | 21.70 | 21.96 | 21.70 | 21.96 | 55,821 | +0.18(+0.80%) |
Oct 10, 2017 | 21.85 | 21.85 | 21.70 | 21.79 | 20,023 | +0.05(+0.21%) |
Oct 09, 2017 | 21.80 | 21.81 | 21.68 | 21.74 | 38,426 | +0.05(+0.23%) |
Oct 06, 2017 | 21.63 | 21.69 | 21.51 | 21.69 | 34,127 | +0.10(+0.47%) |
Oct 05, 2017 | 21.50 | 21.60 | 21.36 | 21.59 | 29,706 | +0.20(+0.93%) |
Oct 04, 2017 | 21.55 | 21.55 | 21.34 | 21.39 | 44,237 | -0.11(-0.51%) |
Oct 03, 2017 | 21.30 | 21.52 | 21.30 | 21.50 | 75,549 | +0.20(+0.94%) |
Oct 02, 2017 | 21.34 | 21.40 | 21.21 | 21.30 | 60,257 | +0.09(+0.42%) |
Sep 29, 2017 | 21.14 | 21.27 | 21.09 | 21.21 | 55,408 | +0.18(+0.86%) |
Sep 28, 2017 | 20.95 | 21.06 | 20.91 | 21.03 | 28,346 | +0.02(+0.09%) |
Sep 27, 2017 | 20.96 | 21.09 | 20.91 | 21.01 | 52,520 | +0.23(+1.11%) |
Sep 26, 2017 | 20.88 | 21.00 | 20.73 | 20.78 | 53,185 | +0.12(+0.58%) |
Sep 25, 2017 | 21.40 | 21.40 | 20.54 | 20.66 | 75,221 | -0.76(-3.55%) |
Sep 22, 2017 | 21.41 | 21.46 | 21.32 | 21.42 | 17,182 | +0.03(+0.14%) |
Sep 21, 2017 | 21.58 | 21.58 | 21.22 | 21.39 | 39,549 | -0.12(-0.56%) |
Sep 20, 2017 | 21.65 | 21.71 | 21.34 | 21.51 | 57,968 | -0.14(-0.65%) |
Sep 19, 2017 | 21.74 | 21.74 | 21.50 | 21.65 | 34,699 | +0.03(+0.14%) |
Sep 18, 2017 | 21.63 | 21.73 | 21.51 | 21.62 | 54,012 | +0.10(+0.46%) |
Sep 15, 2017 | 21.45 | 21.55 | 21.35 | 21.52 | 62,544 | +0.21(+0.99%) |
Sep 14, 2017 | 21.38 | 21.47 | 21.26 | 21.31 | 16,925 | -0.08(-0.37%) |
Sep 13, 2017 | 21.37 | 21.42 | 21.23 | 21.39 | 53,166 | +0.09(+0.42%) |
Sep 12, 2017 | 21.37 | 21.37 | 21.17 | 21.30 | 42,483 | +0.09(+0.42%) |
Sep 11, 2017 | 21.02 | 21.25 | 21.02 | 21.21 | 24,064 | +0.42(+2.02%) |
Sep 08, 2017 | 20.99 | 21.02 | 20.78 | 20.79 | 16,816 | -0.20(-0.95%) |
Sep 07, 2017 | 20.93 | 21.05 | 20.83 | 20.99 | 21,489 | +0.19(+0.89%) |
Sep 06, 2017 | 20.94 | 20.94 | 20.64 | 20.80 | 17,088 | +0.06(+0.31%) |
Sep 05, 2017 | 20.81 | 20.95 | 20.61 | 20.74 | 66,703 | -0.22(-1.05%) |