Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.70 | 22.70 | 22.45 | 22.51 | 2,900 | -0.40(-1.77%) |
Sep 27, 2018 | 23.19 | 23.33 | 22.91 | 22.91 | 2,958 | -0.39(-1.65%) |
Sep 26, 2018 | 23.21 | 23.44 | 23.17 | 23.30 | 4,411 | +0.05(+0.22%) |
Sep 25, 2018 | 22.84 | 23.33 | 22.82 | 23.25 | 6,998 | +0.16(+0.69%) |
Sep 24, 2018 | 23.27 | 23.40 | 23.09 | 23.09 | 16,740 | -0.30(-1.28%) |
Sep 21, 2018 | 23.37 | 23.67 | 23.27 | 23.39 | 17,100 | +0.01(+0.04%) |
Sep 20, 2018 | 22.62 | 23.40 | 22.62 | 23.38 | 8,920 | +0.99(+4.41%) |
Sep 19, 2018 | 21.99 | 22.39 | 21.99 | 22.39 | 4,873 | +0.42(+1.92%) |
Sep 18, 2018 | 21.87 | 22.10 | 21.87 | 21.97 | 12,840 | +0.24(+1.12%) |
Sep 17, 2018 | 21.35 | 21.73 | 21.35 | 21.73 | 18,033 | +0.32(+1.48%) |
Sep 14, 2018 | 21.40 | 21.42 | 21.27 | 21.41 | 14,200 | +0.06(+0.28%) |
Sep 13, 2018 | 21.55 | 21.79 | 21.32 | 21.35 | 23,504 | +0.09(+0.42%) |
Sep 12, 2018 | 21.10 | 21.30 | 21.10 | 21.26 | 2,969 | +0.21(+1.01%) |
Sep 11, 2018 | 21.16 | 21.16 | 20.97 | 21.05 | 14,864 | -0.34(-1.60%) |
Sep 10, 2018 | 21.67 | 21.71 | 21.39 | 21.39 | 1,761 | -0.28(-1.29%) |
Sep 07, 2018 | 21.64 | 21.93 | 21.64 | 21.67 | 10,000 | +0.02(+0.09%) |
Sep 06, 2018 | 21.49 | 21.71 | 21.49 | 21.65 | 4,710 | +0.37(+1.74%) |
Sep 05, 2018 | 21.09 | 21.28 | 20.93 | 21.28 | 19,446 | +0.07(+0.33%) |
Sep 04, 2018 | 22.00 | 22.00 | 21.13 | 21.21 | 6,164 | -0.88(-3.98%) |
Aug 31, 2018 | 22.09 | 22.09 | 22.09 | 0 | +0.93(+4.40%) | |
Aug 30, 2018 | 22.49 | 22.49 | 21.13 | 21.16 | 20,058 | -1.74(-7.60%) |
Aug 29, 2018 | 23.15 | 23.15 | 22.89 | 22.90 | 1,943 | -0.26(-1.12%) |
Aug 28, 2018 | 23.47 | 23.47 | 23.12 | 23.16 | 4,609 | -0.29(-1.23%) |
Aug 27, 2018 | 23.43 | 23.55 | 23.41 | 23.45 | 6,705 | +0.31(+1.33%) |
Aug 24, 2018 | 23.21 | 23.21 | 23.14 | 23.14 | 1,100 | +0.16(+0.70%) |
Aug 23, 2018 | 23.13 | 23.17 | 22.98 | 22.98 | 1,858 | -0.03(-0.13%) |
Aug 22, 2018 | 22.68 | 23.01 | 22.53 | 23.01 | 8,591 | +0.51(+2.27%) |
Aug 21, 2018 | 22.50 | 22.50 | 22.50 | 22.50 | 647 | +0.14(+0.63%) |
Aug 20, 2018 | 22.41 | 22.41 | 22.13 | 22.36 | 4,435 | +0.08(+0.36%) |
Aug 17, 2018 | 22.62 | 22.62 | 22.19 | 22.28 | 7,900 | -0.52(-2.28%) |
Aug 16, 2018 | 22.80 | 22.80 | 22.80 | 22.80 | 85 | +0.00(+0.00%) |
Aug 15, 2018 | 23.02 | 23.02 | 22.72 | 22.80 | 3,597 | -0.63(-2.69%) |
Aug 14, 2018 | 23.40 | 23.47 | 23.36 | 23.43 | 7,862 | +0.21(+0.93%) |
Aug 13, 2018 | 23.80 | 23.80 | 23.11 | 23.21 | 753 | -0.59(-2.50%) |
Aug 10, 2018 | 24.10 | 24.10 | 23.81 | 23.81 | 1,700 | -1.00(-4.01%) |
Aug 09, 2018 | 24.67 | 24.97 | 24.67 | 24.80 | 2,432 | +0.73(+3.01%) |
Aug 08, 2018 | 24.08 | 24.08 | 24.08 | 24.08 | 480 | -0.41(-1.67%) |
Aug 07, 2018 | 25.11 | 25.11 | 24.45 | 24.49 | 35,484 | -0.29(-1.18%) |
Aug 06, 2018 | 24.65 | 24.78 | 24.65 | 24.78 | 27,335 | -0.03(-0.11%) |
Aug 03, 2018 | 24.56 | 24.83 | 24.56 | 24.81 | 1,300 | +0.30(+1.22%) |
Aug 02, 2018 | 24.29 | 24.65 | 24.28 | 24.51 | 77,196 | -0.56(-2.23%) |
Aug 01, 2018 | 25.07 | 25.07 | 25.07 | 25.07 | 403 | -0.23(-0.91%) |
Jul 31, 2018 | 25.13 | 25.30 | 25.13 | 25.30 | 13,268 | +0.17(+0.68%) |
Jul 30, 2018 | 25.50 | 25.50 | 25.13 | 25.13 | 31,123 | -0.30(-1.18%) |
Jul 27, 2018 | 25.80 | 25.80 | 25.36 | 25.43 | 2,500 | -0.21(-0.82%) |
Jul 26, 2018 | 25.43 | 25.67 | 25.43 | 25.64 | 4,680 | -0.03(-0.12%) |
Jul 25, 2018 | 25.20 | 25.69 | 25.19 | 25.67 | 13,422 | +0.41(+1.62%) |
Jul 24, 2018 | 25.28 | 25.28 | 25.26 | 25.26 | 12,133 | +0.34(+1.36%) |
Jul 23, 2018 | 25.04 | 25.04 | 24.90 | 24.92 | 961 | -0.37(-1.46%) |
Jul 20, 2018 | 25.31 | 25.31 | 25.29 | 25.29 | 850 | +0.42(+1.69%) |
Jul 19, 2018 | 24.86 | 25.01 | 24.86 | 24.87 | 3,623 | -0.21(-0.84%) |
Jul 18, 2018 | 24.61 | 25.21 | 24.60 | 25.08 | 3,881 | +0.29(+1.17%) |
Jul 17, 2018 | 24.44 | 24.86 | 24.44 | 24.79 | 17,241 | +0.41(+1.68%) |
Jul 16, 2018 | 24.18 | 24.38 | 24.18 | 24.38 | 1,956 | +0.19(+0.79%) |
Jul 13, 2018 | 24.14 | 24.19 | 24.13 | 24.19 | 4,474 | +0.01(+0.03%) |
Jul 12, 2018 | 24.19 | 24.21 | 24.18 | 24.18 | 12,759 | +0.44(+1.85%) |
Jul 11, 2018 | 23.79 | 23.88 | 23.74 | 23.74 | 1,090 | -0.39(-1.60%) |
Jul 10, 2018 | 24.33 | 24.33 | 24.06 | 24.13 | 1,012 | -0.10(-0.41%) |
Jul 09, 2018 | 24.35 | 23.91 | 24.23 | 15,063 | +0.32(+1.34%) | |
Jul 06, 2018 | 23.89 | 23.91 | 23.83 | 23.91 | 681 | +0.30(+1.27%) |
Jul 05, 2018 | 23.55 | 23.75 | 23.37 | 23.61 | 480,921 | +0.41(+1.77%) |
Jul 03, 2018 | 23.20 | 23.20 | 23.20 | 0 | +0.67(+2.97%) | |
Jul 02, 2018 | 22.55 | 22.55 | 22.40 | 22.53 | 2,321 | -0.34(-1.49%) |
Jun 29, 2018 | 23.36 | 23.37 | 22.81 | 22.87 | 27,748 | -0.42(-1.80%) |
Jun 28, 2018 | 23.06 | 23.29 | 23.05 | 23.29 | 7,319 | +0.36(+1.57%) |
Jun 27, 2018 | 23.99 | 23.99 | 22.93 | 22.93 | 1,379 | -1.01(-4.22%) |
Jun 26, 2018 | 24.10 | 24.15 | 23.94 | 23.94 | 430,160 | -0.03(-0.13%) |
Jun 25, 2018 | 24.54 | 24.54 | 23.97 | 23.97 | 1,481 | -0.89(-3.56%) |
Jun 22, 2018 | 24.79 | 24.86 | 24.70 | 24.86 | 2,055 | +0.18(+0.71%) |
Jun 21, 2018 | 25.76 | 25.76 | 24.68 | 24.68 | 44,414 | +0.63(+2.62%) |
Jun 20, 2018 | 24.16 | 24.25 | 24.05 | 24.05 | 377,695 | +0.09(+0.38%) |
Jun 19, 2018 | 23.86 | 23.96 | 23.86 | 23.96 | 1,180 | +0.06(+0.25%) |
Jun 18, 2018 | 24.48 | 24.48 | 23.90 | 23.90 | 4,512 | -0.92(-3.70%) |
Jun 15, 2018 | 25.26 | 24.68 | 24.82 | 3,216 | -0.44(-1.75%) | |
Jun 14, 2018 | 25.71 | 25.87 | 25.26 | 25.26 | 4,381 | -0.66(-2.55%) |
Jun 13, 2018 | 26.28 | 26.28 | 25.91 | 25.92 | 13,925 | -0.41(-1.56%) |
Jun 12, 2018 | 26.30 | 26.52 | 26.30 | 26.33 | 1,663 | -0.18(-0.68%) |
Jun 11, 2018 | 26.75 | 26.75 | 26.51 | 26.51 | 2,060 | +0.19(+0.72%) |
Jun 08, 2018 | 26.18 | 26.33 | 25.95 | 26.32 | 8,890 | +0.41(+1.58%) |
Jun 07, 2018 | 26.65 | 26.65 | 25.91 | 25.91 | 876 | -0.79(-2.94%) |
Jun 06, 2018 | 26.70 | 26.70 | 1,970 | +0.05(+0.21%) | ||
Jun 05, 2018 | 26.39 | 26.64 | 26.33 | 26.64 | 1,135 | +0.69(+2.66%) |
Jun 04, 2018 | 25.75 | 25.95 | 25.75 | 25.95 | 970 | +0.41(+1.61%) |
Jun 01, 2018 | 25.54 | 25.54 | 25.54 | 25.54 | 229 | +0.15(+0.59%) |
May 31, 2018 | 25.36 | 25.39 | 25.36 | 25.39 | 500 | -0.22(-0.86%) |
May 30, 2018 | 25.49 | 25.76 | 25.49 | 25.61 | 12,311 | +0.06(+0.23%) |
May 29, 2018 | 25.98 | 25.98 | 25.55 | 25.55 | 4,981 | -1.16(-4.34%) |
May 25, 2018 | 26.71 | 26.71 | 26.71 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 26.57 | 26.84 | 26.57 | 26.71 | 48,754 | -0.06(-0.21%) |
May 23, 2018 | 26.64 | 26.81 | 26.64 | 26.77 | 1,854 | -0.15(-0.57%) |
May 22, 2018 | 27.02 | 27.02 | 26.92 | 26.92 | 1,609 | -0.09(-0.33%) |
May 21, 2018 | 27.01 | 27.01 | 27.00 | 27.01 | 1,230 | +0.06(+0.22%) |
May 18, 2018 | 27.15 | 27.15 | 26.90 | 26.95 | 4,422 | -0.13(-0.48%) |
May 17, 2018 | 26.94 | 27.09 | 26.94 | 27.08 | 4,159 | +0.06(+0.22%) |
May 16, 2018 | 26.70 | 27.05 | 26.70 | 27.02 | 4,064 | +0.54(+2.04%) |
May 15, 2018 | 26.03 | 26.75 | 26.03 | 26.48 | 13,666 | +0.03(+0.11%) |
May 14, 2018 | 27.09 | 27.12 | 26.38 | 26.45 | 25,900 | -0.70(-2.58%) |
May 11, 2018 | 27.75 | 27.75 | 27.15 | 27.15 | 1,441 | -0.59(-2.13%) |
May 10, 2018 | 27.31 | 27.93 | 27.25 | 27.74 | 34,801 | +0.51(+1.87%) |
May 09, 2018 | 27.25 | 27.36 | 27.23 | 27.23 | 16,879 | +0.24(+0.89%) |
May 08, 2018 | 27.87 | 27.87 | 26.71 | 26.99 | 40,852 | -0.99(-3.54%) |
May 07, 2018 | 27.95 | 28.39 | 27.95 | 27.98 | 5,600 | -0.05(-0.19%) |
May 04, 2018 | 28.14 | 28.57 | 28.03 | 28.03 | 1,493 | -0.27(-0.94%) |
May 03, 2018 | 29.08 | 29.20 | 28.25 | 28.30 | 115,272 | -0.84(-2.87%) |
May 02, 2018 | 29.70 | 29.70 | 29.14 | 29.14 | 245,179 | -0.51(-1.73%) |
May 01, 2018 | 29.65 | 29.65 | 29.65 | 29.65 | 408 | -0.34(-1.14%) |
Apr 30, 2018 | 29.93 | 30.11 | 29.93 | 29.99 | 4,691 | +0.11(+0.37%) |
Apr 27, 2018 | 29.67 | 29.88 | 29.63 | 29.88 | 978 | +0.25(+0.84%) |
Apr 26, 2018 | 29.79 | 29.79 | 29.63 | 29.63 | 1,902 | -0.28(-0.94%) |
Apr 25, 2018 | 29.66 | 29.94 | 29.66 | 29.91 | 2,200 | -0.25(-0.83%) |
Apr 24, 2018 | 30.36 | 30.36 | 30.16 | 30.16 | 701 | -0.11(-0.36%) |
Apr 23, 2018 | 30.18 | 30.35 | 30.18 | 30.27 | 3,124 | +0.11(+0.36%) |
Apr 20, 2018 | 30.32 | 30.32 | 30.05 | 30.16 | 2,559 | -0.27(-0.89%) |
Apr 19, 2018 | 31.04 | 31.04 | 30.43 | 30.43 | 6,101 | -0.46(-1.49%) |
Apr 18, 2018 | 30.83 | 31.06 | 30.82 | 30.89 | 165,486 | +0.16(+0.52%) |
Apr 17, 2018 | 30.03 | 30.78 | 30.03 | 30.73 | 20,840 | +0.55(+1.82%) |
Apr 16, 2018 | 30.50 | 30.55 | 30.16 | 30.18 | 196,523 | -0.22(-0.72%) |
Apr 13, 2018 | 30.43 | 30.66 | 30.38 | 30.40 | 8,175 | -0.14(-0.46%) |
Apr 12, 2018 | 30.54 | 30.60 | 30.44 | 30.54 | 193,719 | +0.15(+0.49%) |
Apr 11, 2018 | 30.71 | 30.79 | 30.39 | 30.39 | 5,306 | -0.26(-0.85%) |
Apr 10, 2018 | 30.66 | 30.66 | 30.55 | 30.65 | 5,201 | +0.38(+1.26%) |
Apr 09, 2018 | 30.65 | 30.65 | 30.26 | 30.27 | 4,209 | -0.14(-0.46%) |
Apr 06, 2018 | 30.45 | 30.61 | 30.41 | 30.41 | 3,365 | -0.35(-1.14%) |
Apr 05, 2018 | 30.80 | 30.87 | 30.73 | 30.76 | 2,253 | +0.18(+0.59%) |
Apr 04, 2018 | 29.75 | 30.58 | 29.75 | 30.58 | 3,356 | +0.24(+0.79%) |
Apr 03, 2018 | 30.44 | 30.46 | 30.21 | 30.34 | 4,694 | +0.16(+0.53%) |
Apr 02, 2018 | 30.33 | 30.43 | 30.18 | 30.18 | 3,008 | -0.38(-1.24%) |
Mar 29, 2018 | 30.56 | 30.56 | 30.56 | 0 | +0.58(+1.93%) | |
Mar 28, 2018 | 30.03 | 30.03 | 29.96 | 29.98 | 1,473 | -0.59(-1.95%) |
Mar 27, 2018 | 30.45 | 30.70 | 30.37 | 30.57 | 5,806 | +0.11(+0.38%) |
Mar 26, 2018 | 30.54 | 30.54 | 30.26 | 30.46 | 4,264 | +0.51(+1.70%) |
Mar 23, 2018 | 30.19 | 30.39 | 29.95 | 29.95 | 2,846 | -0.39(-1.29%) |
Mar 22, 2018 | 30.53 | 30.89 | 30.34 | 30.34 | 7,250 | -0.80(-2.57%) |
Mar 21, 2018 | 31.00 | 31.16 | 30.97 | 31.14 | 109,520 | +0.06(+0.19%) |
Mar 20, 2018 | 31.09 | 31.15 | 31.02 | 31.08 | 257,599 | +0.15(+0.48%) |
Mar 19, 2018 | 31.40 | 31.40 | 30.91 | 30.93 | 3,133 | -0.79(-2.48%) |
Mar 16, 2018 | 31.71 | 31.71 | 31.71 | 31.71 | 87 | -0.09(-0.30%) |
Mar 15, 2018 | 31.83 | 31.83 | 31.81 | 31.81 | 2,630 | -0.38(-1.18%) |
Mar 14, 2018 | 32.32 | 32.34 | 32.19 | 32.19 | 10,638 | +0.02(+0.06%) |
Mar 13, 2018 | 32.34 | 32.44 | 32.17 | 32.17 | 3,849 | -0.33(-1.02%) |
Mar 12, 2018 | 32.52 | 32.59 | 32.49 | 32.50 | 3,649 | +0.02(+0.06%) |
Mar 09, 2018 | 32.42 | 32.50 | 32.39 | 32.48 | 13,113 | +0.95(+3.01%) |
Mar 08, 2018 | 31.43 | 31.53 | 31.43 | 31.53 | 310 | +0.16(+0.51%) |
Mar 07, 2018 | 31.53 | 31.53 | 31.37 | 31.37 | 198,752 | -0.43(-1.35%) |
Mar 06, 2018 | 31.64 | 31.81 | 31.56 | 31.80 | 39,437 | +0.44(+1.39%) |
Mar 05, 2018 | 30.86 | 31.36 | 30.86 | 31.36 | 1,487 | +0.48(+1.57%) |
Mar 02, 2018 | 31.00 | 31.00 | 30.80 | 30.88 | 1,612 | -0.59(-1.87%) |
Mar 01, 2018 | 31.68 | 31.68 | 31.16 | 31.47 | 11,720 | -0.14(-0.44%) |
Feb 28, 2018 | 31.90 | 31.90 | 31.61 | 31.61 | 195,441 | +0.17(+0.54%) |
Feb 27, 2018 | 31.93 | 31.98 | 31.42 | 31.44 | 1,664 | -0.57(-1.77%) |
Feb 26, 2018 | 32.08 | 32.13 | 32.01 | 32.01 | 128,937 | +0.01(+0.03%) |
Feb 23, 2018 | 31.78 | 32.01 | 31.78 | 31.99 | 638 | +0.31(+0.99%) |
Feb 22, 2018 | 31.60 | 31.68 | 6,830 | +0.02(+0.06%) | ||
Feb 21, 2018 | 31.84 | 31.85 | 31.66 | 31.66 | 1,372 | +0.07(+0.22%) |
Feb 20, 2018 | 30.99 | 31.78 | 30.99 | 31.59 | 9,563 | -0.15(-0.47%) |
Feb 16, 2018 | 31.74 | 31.74 | 31.74 | 0 | +0.28(+0.88%) | |
Feb 15, 2018 | 31.40 | 31.51 | 31.23 | 31.46 | 7,646 | +0.41(+1.33%) |
Feb 14, 2018 | 30.04 | 31.05 | 29.90 | 31.05 | 11,107 | +1.01(+3.36%) |
Feb 13, 2018 | 29.93 | 30.04 | 29.93 | 30.04 | 657 | +0.14(+0.47%) |
Feb 12, 2018 | 29.30 | 29.98 | 29.30 | 29.90 | 3,514 | +1.09(+3.80%) |
Feb 09, 2018 | 29.59 | 29.61 | 28.25 | 28.80 | 6,815 | -0.39(-1.35%) |
Feb 08, 2018 | 29.98 | 30.02 | 29.20 | 29.20 | 10,387 | -1.00(-3.31%) |
Feb 07, 2018 | 30.82 | 30.20 | 30.20 | 2,931 | -0.56(-1.82%) | |
Feb 06, 2018 | 29.75 | 30.80 | 29.75 | 30.76 | 3,182 | +0.54(+1.79%) |
Feb 05, 2018 | 31.03 | 31.05 | 30.00 | 30.22 | 10,499 | -0.84(-2.70%) |
Feb 02, 2018 | 32.00 | 32.00 | 31.06 | 31.06 | 236,816 | -1.59(-4.87%) |
Feb 01, 2018 | 32.75 | 32.94 | 32.62 | 32.65 | 4,638 | -0.14(-0.42%) |
Jan 31, 2018 | 32.53 | 32.79 | 32.53 | 32.79 | 2,153 | +0.58(+1.80%) |
Jan 30, 2018 | 32.30 | 32.30 | 32.25 | 32.21 | 5,342 | -0.38(-1.17%) |
Jan 29, 2018 | 32.57 | 32.89 | 32.49 | 32.59 | 7,017 | -0.32(-0.97%) |
Jan 26, 2018 | 32.52 | 32.91 | 32.52 | 32.91 | 10,230 | +0.50(+1.54%) |
Jan 25, 2018 | 32.45 | 32.45 | 32.30 | 32.41 | 7,032 | +0.03(+0.09%) |
Jan 24, 2018 | 32.58 | 32.86 | 32.38 | 32.38 | 5,897 | -0.00(-0.01%) |
Jan 23, 2018 | 32.46 | 32.49 | 32.38 | 32.38 | 189,301 | -0.03(-0.08%) |
Jan 22, 2018 | 32.48 | 32.48 | 32.29 | 32.41 | 8,748 | +0.28(+0.87%) |
Jan 19, 2018 | 32.28 | 32.28 | 32.13 | 32.13 | 5,973 | -0.21(-0.65%) |
Jan 18, 2018 | 32.22 | 32.40 | 32.20 | 32.34 | 10,629 | +0.15(+0.46%) |
Jan 17, 2018 | 32.36 | 32.36 | 32.19 | 32.19 | 23,161 | +0.12(+0.38%) |
Jan 16, 2018 | 32.13 | 32.25 | 32.03 | 32.07 | 20,367 | +0.23(+0.72%) |
Jan 12, 2018 | 31.84 | 31.84 | 31.84 | 0 | +0.33(+1.05%) | |
Jan 11, 2018 | 31.21 | 31.51 | 31.21 | 31.51 | 18,996 | +0.30(+0.96%) |
Jan 10, 2018 | 30.94 | 31.24 | 30.94 | 31.21 | 18,145 | +0.05(+0.16%) |
Jan 09, 2018 | 31.32 | 31.32 | 31.16 | 31.16 | 2,600 | -0.09(-0.29%) |
Jan 08, 2018 | 31.18 | 31.25 | 31.05 | 31.25 | 4,808 | +0.05(+0.16%) |
Jan 05, 2018 | 31.27 | 31.27 | 31.20 | 31.20 | 2,105 | +0.00(+0.00%) |
Jan 04, 2018 | 31.12 | 31.20 | 31.09 | 31.20 | 1,455 | +0.20(+0.65%) |
Jan 03, 2018 | 30.85 | 31.02 | 30.85 | 31.00 | 11,611 | +0.24(+0.78%) |
Jan 02, 2018 | 30.59 | 30.79 | 30.50 | 30.76 | 21,773 | +0.58(+1.92%) |
Dec 29, 2017 | 30.18 | 30.18 | 30.18 | 0 | -0.08(-0.26%) | |
Dec 28, 2017 | 30.62 | 30.62 | 30.25 | 30.26 | 2,290 | -0.18(-0.59%) |
Dec 27, 2017 | 30.33 | 30.44 | 30.33 | 30.44 | 4,437 | +0.11(+0.36%) |
Dec 26, 2017 | 30.18 | 30.33 | 30.18 | 30.33 | 666 | +0.00(+0.00%) |
Dec 22, 2017 | 30.45 | 30.45 | 30.32 | 30.33 | 2,912 | +0.15(+0.50%) |
Dec 21, 2017 | 30.22 | 30.30 | 30.18 | 30.18 | 64,323 | -0.02(-0.07%) |
Dec 20, 2017 | 30.10 | 30.24 | 30.10 | 30.20 | 186,886 | -0.15(-0.49%) |
Dec 19, 2017 | 30.15 | 30.48 | 30.14 | 30.35 | 108,190 | +0.07(+0.22%) |
Dec 18, 2017 | 30.25 | 30.29 | 30.18 | 30.28 | 5,561 | +0.52(+1.76%) |
Dec 15, 2017 | 30.00 | 30.00 | 29.76 | 29.76 | 3,911 | -0.25(-0.83%) |
Dec 14, 2017 | 30.07 | 30.30 | 29.98 | 30.01 | 11,685 | -0.05(-0.17%) |
Dec 13, 2017 | 29.95 | 30.06 | 29.95 | 30.06 | 5,122 | +0.55(+1.88%) |
Dec 12, 2017 | 29.16 | 29.58 | 29.16 | 29.50 | 43,050 | +0.43(+1.50%) |
Dec 11, 2017 | 28.97 | 29.07 | 28.92 | 29.07 | 3,958 | +0.38(+1.32%) |
Dec 08, 2017 | 28.69 | 28.69 | 28.69 | 28.69 | 108 | +0.45(+1.60%) |
Dec 07, 2017 | 27.95 | 28.24 | 27.95 | 28.24 | 1,057 | +0.28(+0.99%) |
Dec 06, 2017 | 27.65 | 28.01 | 27.65 | 27.96 | 144,178 | -0.08(-0.29%) |
Dec 05, 2017 | 28.04 | 28.04 | 28.04 | 28.04 | 251 | -0.14(-0.50%) |
Dec 04, 2017 | 28.21 | 28.21 | 28.18 | 28.18 | 269 | +0.13(+0.46%) |
Dec 01, 2017 | 28.13 | 28.13 | 28.05 | 28.05 | 383 | +0.15(+0.54%) |
Nov 30, 2017 | 27.55 | 27.90 | 27.55 | 27.90 | 254,781 | +0.17(+0.61%) |
Nov 29, 2017 | 27.77 | 27.78 | 27.68 | 27.73 | 1,127 | -0.05(-0.18%) |
Nov 28, 2017 | 28.01 | 28.01 | 27.78 | 27.78 | 282,568 | -0.23(-0.82%) |
Nov 27, 2017 | 28.07 | 28.33 | 28.01 | 28.01 | 7,330 | -0.07(-0.25%) |
Nov 24, 2017 | 27.89 | 28.08 | 27.89 | 28.08 | 638 | +0.23(+0.82%) |
Nov 22, 2017 | 27.82 | 27.88 | 27.82 | 27.85 | 2,547 | +0.13(+0.48%) |
Nov 21, 2017 | 27.64 | 27.72 | 27.64 | 27.72 | 2,184 | +0.60(+2.21%) |
Nov 20, 2017 | 27.19 | 27.21 | 27.12 | 27.12 | 3,292 | -0.42(-1.53%) |
Nov 17, 2017 | 27.44 | 27.54 | 27.44 | 27.54 | 1,131 | +0.14(+0.51%) |
Nov 16, 2017 | 27.00 | 27.42 | 27.00 | 27.40 | 1,906 | +0.55(+2.05%) |
Nov 15, 2017 | 26.30 | 26.85 | 26.06 | 26.85 | 5,071 | +0.43(+1.61%) |
Nov 14, 2017 | 27.03 | 27.03 | 26.42 | 26.42 | 4,938 | -1.02(-3.70%) |
Nov 13, 2017 | 27.72 | 27.72 | 27.37 | 27.44 | 1,078 | -0.35(-1.26%) |
Nov 10, 2017 | 27.80 | 27.80 | 27.78 | 27.79 | 11,661 | -0.37(-1.31%) |
Nov 09, 2017 | 27.98 | 28.27 | 27.98 | 28.16 | 3,601 | +0.11(+0.40%) |
Nov 08, 2017 | 28.10 | 28.16 | 28.04 | 28.05 | 21,182 | -0.09(-0.32%) |
Nov 07, 2017 | 28.53 | 28.53 | 28.12 | 28.14 | 2,468 | -0.34(-1.19%) |
Nov 06, 2017 | 28.20 | 28.48 | 28.20 | 28.48 | 17,195 | +0.32(+1.15%) |
Nov 03, 2017 | 28.02 | 28.23 | 28.01 | 28.16 | 31,841 | +0.50(+1.79%) |
Nov 02, 2017 | 27.57 | 27.66 | 27.57 | 27.66 | 8,235 | +0.26(+0.95%) |
Nov 01, 2017 | 27.76 | 27.76 | 27.40 | 27.40 | 2,812 | +0.05(+0.18%) |
Oct 31, 2017 | 27.26 | 27.35 | 27.24 | 27.35 | 27,376 | +0.17(+0.63%) |
Oct 30, 2017 | 27.32 | 27.32 | 27.17 | 27.18 | 2,551 | -0.09(-0.34%) |
Oct 27, 2017 | 27.40 | 27.42 | 27.24 | 27.27 | 7,585 | +0.02(+0.09%) |
Oct 26, 2017 | 27.40 | 27.40 | 27.25 | 27.25 | 3,034 | +0.01(+0.02%) |
Oct 25, 2017 | 27.56 | 27.56 | 27.09 | 27.24 | 4,843 | -0.30(-1.09%) |
Oct 24, 2017 | 27.63 | 27.63 | 27.48 | 27.54 | 1,866 | -0.12(-0.43%) |
Oct 23, 2017 | 26.93 | 27.66 | 26.93 | 27.66 | 867 | +0.64(+2.37%) |
Oct 20, 2017 | 27.03 | 27.03 | 27.02 | 27.02 | 1,204 | +0.03(+0.11%) |
Oct 19, 2017 | 26.94 | 26.99 | 26.90 | 26.99 | 1,100 | -0.16(-0.59%) |
Oct 18, 2017 | 27.26 | 27.26 | 27.12 | 27.15 | 66,732 | +0.16(+0.58%) |
Oct 17, 2017 | 27.00 | 27.00 | 26.99 | 26.99 | 1,210 | -0.18(-0.66%) |
Oct 16, 2017 | 27.62 | 27.62 | 27.16 | 27.17 | 8,623 | -0.28(-1.03%) |
Oct 13, 2017 | 27.42 | 27.50 | 27.41 | 27.45 | 147,442 | +0.16(+0.60%) |
Oct 12, 2017 | 27.72 | 27.72 | 27.26 | 27.29 | 149,366 | -0.64(-2.29%) |
Oct 11, 2017 | 27.90 | 27.95 | 27.90 | 27.93 | 801 | +0.09(+0.32%) |
Oct 10, 2017 | 27.83 | 27.84 | 27.83 | 27.84 | 1,680 | +0.14(+0.49%) |
Oct 09, 2017 | 27.80 | 27.80 | 27.70 | 27.70 | 387 | -0.12(-0.45%) |
Oct 06, 2017 | 27.79 | 27.87 | 27.79 | 27.83 | 3,405 | -0.13(-0.46%) |
Oct 05, 2017 | 28.02 | 28.02 | 27.96 | 27.96 | 3,950 | +0.20(+0.72%) |
Oct 04, 2017 | 27.81 | 27.83 | 27.76 | 27.76 | 780 | +0.19(+0.69%) |
Oct 03, 2017 | 27.54 | 27.57 | 27.51 | 27.57 | 3,751 | -0.09(-0.33%) |