Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.75 | 25.97 | 25.60 | 25.60 | 6,376 | +0.02(+0.08%) |
Sep 27, 2018 | 25.80 | 25.80 | 25.56 | 25.58 | 3,044 | -0.17(-0.66%) |
Sep 26, 2018 | 25.87 | 25.91 | 25.71 | 25.75 | 5,939 | -0.18(-0.69%) |
Sep 25, 2018 | 25.91 | 25.94 | 25.91 | 25.93 | 1,900 | +0.03(+0.12%) |
Sep 24, 2018 | 26.00 | 26.00 | 25.90 | 25.90 | 5,899 | -0.06(-0.23%) |
Sep 21, 2018 | 26.00 | 26.10 | 25.96 | 25.96 | 2,000 | -0.04(-0.15%) |
Sep 20, 2018 | 25.92 | 26.20 | 25.92 | 26.00 | 23,770 | -0.24(-0.91%) |
Sep 19, 2018 | 26.10 | 26.24 | 25.85 | 26.24 | 1,767 | +0.14(+0.54%) |
Sep 18, 2018 | 25.85 | 26.10 | 25.85 | 26.10 | 2,340 | +0.25(+0.97%) |
Sep 17, 2018 | 25.43 | 25.90 | 25.42 | 25.85 | 5,289 | +0.10(+0.39%) |
Sep 14, 2018 | 25.75 | 25.77 | 25.75 | 25.75 | 1,700 | +0.00(+0.00%) |
Sep 13, 2018 | 26.23 | 26.23 | 25.60 | 25.75 | 8,044 | -0.09(-0.35%) |
Sep 12, 2018 | 25.70 | 25.84 | 25.70 | 25.84 | 2,110 | +0.34(+1.33%) |
Sep 11, 2018 | 25.53 | 25.75 | 25.45 | 25.50 | 5,000 | -0.10(-0.39%) |
Sep 10, 2018 | 25.83 | 25.84 | 25.60 | 25.60 | 1,045 | +0.15(+0.59%) |
Sep 07, 2018 | 25.40 | 25.60 | 25.40 | 25.45 | 6,100 | +0.00(+0.00%) |
Sep 06, 2018 | 25.64 | 25.64 | 25.45 | 25.45 | 11,460 | -0.40(-1.55%) |
Sep 05, 2018 | 25.82 | 25.85 | 25.82 | 25.85 | 500 | +0.03(+0.12%) |
Sep 04, 2018 | 26.04 | 26.04 | 25.80 | 25.82 | 17,760 | -0.24(-0.92%) |
Aug 31, 2018 | 26.06 | 26.06 | 26.06 | 0 | -0.06(-0.23%) | |
Aug 30, 2018 | 26.22 | 26.24 | 25.84 | 26.12 | 5,050 | +0.02(+0.08%) |
Aug 29, 2018 | 26.15 | 26.44 | 25.96 | 26.10 | 11,075 | +0.00(+0.00%) |
Aug 28, 2018 | 26.01 | 26.10 | 26.00 | 26.10 | 2,879 | -0.04(-0.15%) |
Aug 27, 2018 | 26.23 | 26.25 | 25.78 | 26.14 | 4,138 | +0.68(+2.67%) |
Aug 24, 2018 | 25.75 | 25.75 | 25.28 | 25.46 | 32,750 | -0.04(-0.16%) |
Aug 23, 2018 | 25.54 | 25.55 | 25.50 | 25.50 | 3,961 | -0.02(-0.08%) |
Aug 22, 2018 | 26.23 | 26.23 | 25.52 | 25.52 | 3,028 | +0.00(+0.00%) |
Aug 21, 2018 | 25.74 | 25.74 | 25.47 | 25.52 | 3,114 | +0.14(+0.55%) |
Aug 20, 2018 | 25.49 | 25.50 | 25.28 | 25.38 | 11,799 | +0.18(+0.71%) |
Aug 17, 2018 | 25.35 | 25.35 | 25.20 | 25.20 | 450 | +0.10(+0.40%) |
Aug 16, 2018 | 25.10 | 25.25 | 25.10 | 25.10 | 2,700 | -0.15(-0.59%) |
Aug 15, 2018 | 25.15 | 25.25 | 25.05 | 25.25 | 2,128 | -0.15(-0.59%) |
Aug 14, 2018 | 25.13 | 25.50 | 25.13 | 25.40 | 5,558 | +0.20(+0.79%) |
Aug 13, 2018 | 25.26 | 25.69 | 25.20 | 25.20 | 1,527 | -0.05(-0.20%) |
Aug 10, 2018 | 25.25 | 25.25 | 25.25 | 25.25 | 300 | -0.25(-0.98%) |
Aug 09, 2018 | 25.25 | 26.00 | 25.25 | 25.50 | 4,111 | +0.48(+1.92%) |
Aug 08, 2018 | 25.10 | 25.10 | 25.02 | 25.02 | 550 | -0.09(-0.36%) |
Aug 07, 2018 | 25.01 | 25.11 | 25.01 | 25.11 | 4,100 | +0.11(+0.44%) |
Aug 03, 2018 | 25.00 | 25.00 | 25.00 | 0 | +0.02(+0.08%) | |
Aug 02, 2018 | 24.89 | 24.98 | 24.81 | 24.98 | 9,211 | -0.01(-0.04%) |
Aug 01, 2018 | 24.77 | 25.03 | 24.75 | 24.99 | 6,502 | -0.01(-0.04%) |
Jul 31, 2018 | 25.00 | 25.17 | 24.90 | 25.00 | 10,499 | +0.01(+0.04%) |
Jul 30, 2018 | 25.25 | 25.25 | 24.97 | 24.99 | 5,325 | -0.36(-1.42%) |
Jul 27, 2018 | 25.58 | 25.58 | 25.35 | 25.35 | 2,600 | -0.04(-0.16%) |
Jul 26, 2018 | 25.39 | 25.39 | 25.39 | 25.39 | 1,100 | +0.06(+0.24%) |
Jul 25, 2018 | 25.46 | 25.46 | 25.08 | 25.33 | 3,644 | -0.17(-0.67%) |
Jul 23, 2018 | 25.50 | 25.50 | 25.50 | 4 | +0.20(+0.79%) | |
Jul 20, 2018 | 25.19 | 25.50 | 25.19 | 25.30 | 4,160 | -0.11(-0.43%) |
Jul 19, 2018 | 25.41 | 25.41 | 25.41 | 25.41 | 230 | +0.06(+0.24%) |
Jul 18, 2018 | 25.46 | 25.46 | 25.35 | 25.35 | 2,740 | +0.14(+0.56%) |
Jul 17, 2018 | 25.15 | 25.26 | 25.15 | 25.21 | 2,300 | +0.07(+0.28%) |
Jul 16, 2018 | 25.09 | 25.28 | 25.09 | 25.14 | 2,122 | -0.26(-1.02%) |
Jul 13, 2018 | 25.50 | 25.60 | 25.40 | 25.40 | 2,600 | -0.10(-0.39%) |
Jul 12, 2018 | 25.15 | 25.59 | 25.15 | 25.50 | 8,838 | +0.25(+0.99%) |
Jul 11, 2018 | 25.25 | 25.28 | 25.25 | 25.25 | 1,100 | +0.04(+0.16%) |
Jul 10, 2018 | 25.06 | 25.40 | 25.06 | 25.21 | 2,359 | -0.09(-0.36%) |
Jul 09, 2018 | 25.20 | 25.30 | 25.10 | 25.30 | 1,988 | +0.52(+2.10%) |
Jul 05, 2018 | 24.78 | 24.78 | 24.78 | 0 | -0.32(-1.27%) | |
Jul 04, 2018 | 25.10 | 25.10 | 25.10 | 25.10 | 600 | -0.15(-0.59%) |
Jul 03, 2018 | 25.25 | 25.25 | 25.25 | 25.25 | 104 | +0.30(+1.20%) |
Jun 29, 2018 | 24.95 | 24.95 | 24.95 | 0 | +0.49(+2.00%) | |
Jun 28, 2018 | 24.90 | 24.90 | 24.46 | 24.46 | 2,580 | -0.54(-2.16%) |
Jun 27, 2018 | 25.30 | 25.31 | 25.00 | 25.00 | 3,223 | -0.50(-1.96%) |
Jun 26, 2018 | 25.38 | 25.50 | 25.33 | 25.50 | 2,025 | +0.15(+0.59%) |
Jun 25, 2018 | 25.36 | 25.36 | 25.20 | 25.35 | 2,010 | -0.45(-1.74%) |
Jun 22, 2018 | 25.55 | 25.80 | 25.55 | 25.80 | 6,500 | +0.20(+0.78%) |
Jun 21, 2018 | 25.93 | 25.93 | 25.60 | 25.60 | 4,865 | +0.00(+0.00%) |
Jun 20, 2018 | 25.40 | 25.60 | 25.40 | 25.60 | 5,684 | +0.30(+1.19%) |
Jun 19, 2018 | 25.25 | 25.41 | 25.25 | 25.30 | 2,019 | -0.05(-0.20%) |
Jun 18, 2018 | 25.45 | 25.45 | 25.31 | 25.35 | 760 | -0.10(-0.39%) |
Jun 15, 2018 | 25.45 | 25.14 | 25.45 | 6,517 | +0.45(+1.80%) | |
Jun 13, 2018 | 25.00 | 25.00 | 25.00 | 0 | -0.02(-0.08%) | |
Jun 12, 2018 | 25.08 | 25.12 | 25.02 | 25.02 | 2,595 | +0.04(+0.16%) |
Jun 11, 2018 | 25.07 | 25.07 | 24.98 | 24.98 | 5,435 | -0.10(-0.40%) |
Jun 08, 2018 | 24.80 | 25.08 | 24.80 | 25.08 | 9,979 | +0.12(+0.48%) |
Jun 07, 2018 | 24.88 | 24.96 | 24.80 | 24.96 | 2,288 | +0.20(+0.81%) |
Jun 06, 2018 | 24.72 | 24.88 | 24.72 | 24.76 | 3,726 | +0.06(+0.24%) |
Jun 05, 2018 | 24.35 | 24.75 | 24.35 | 24.70 | 7,630 | +0.50(+2.07%) |
Jun 04, 2018 | 24.45 | 24.45 | 24.20 | 24.20 | 44,775 | +0.20(+0.83%) |
Jun 01, 2018 | 24.27 | 24.28 | 24.00 | 24.00 | 9,410 | -0.15(-0.62%) |
May 31, 2018 | 24.16 | 24.16 | 24.15 | 24.15 | 1,300 | +0.00(+0.00%) |
May 30, 2018 | 24.15 | 24.47 | 24.15 | 24.15 | 750 | +0.05(+0.21%) |
May 29, 2018 | 24.24 | 24.38 | 24.05 | 24.10 | 6,535 | -0.15(-0.62%) |
May 28, 2018 | 24.50 | 24.50 | 24.05 | 24.25 | 9,894 | -0.25(-1.02%) |
May 25, 2018 | 24.49 | 24.50 | 24.49 | 24.50 | 1,000 | +0.02(+0.08%) |
May 24, 2018 | 24.72 | 24.72 | 24.10 | 24.48 | 6,707 | -0.24(-0.97%) |
May 23, 2018 | 24.75 | 24.89 | 24.60 | 24.72 | 5,816 | -0.17(-0.68%) |
May 22, 2018 | 24.90 | 24.90 | 24.66 | 24.89 | 1,346 | +0.11(+0.44%) |
May 18, 2018 | 24.78 | 24.78 | 24.78 | 0 | +0.13(+0.53%) | |
May 17, 2018 | 24.76 | 24.90 | 24.60 | 24.65 | 9,000 | -0.10(-0.40%) |
May 16, 2018 | 24.55 | 24.75 | 24.55 | 24.75 | 1,916 | +0.25(+1.02%) |
May 15, 2018 | 24.70 | 24.70 | 24.50 | 24.50 | 1,002 | -0.22(-0.89%) |
May 14, 2018 | 24.39 | 24.75 | 24.39 | 24.72 | 4,082 | +0.40(+1.64%) |
May 11, 2018 | 24.07 | 24.35 | 24.07 | 24.32 | 10,950 | +0.43(+1.80%) |
May 10, 2018 | 23.81 | 24.08 | 23.81 | 23.89 | 4,150 | +0.08(+0.34%) |
May 09, 2018 | 23.70 | 23.85 | 23.70 | 23.81 | 7,913 | +0.16(+0.68%) |
May 08, 2018 | 23.88 | 23.88 | 23.65 | 23.65 | 2,900 | -0.09(-0.38%) |
May 07, 2018 | 23.61 | 23.88 | 23.61 | 23.74 | 2,708 | +0.24(+1.02%) |
May 04, 2018 | 23.45 | 23.50 | 23.36 | 23.50 | 3,415 | +0.08(+0.34%) |
May 03, 2018 | 23.34 | 23.42 | 23.34 | 23.42 | 1,956 | +0.27(+1.17%) |
May 02, 2018 | 23.30 | 23.30 | 23.15 | 23.15 | 1,850 | -0.15(-0.64%) |
May 01, 2018 | 23.23 | 23.30 | 23.23 | 23.30 | 53,400 | +0.00(+0.00%) |
Apr 30, 2018 | 23.39 | 23.39 | 23.30 | 23.30 | 18,000 | +0.00(+0.00%) |
Apr 27, 2018 | 23.30 | 23.30 | 23.30 | 23.30 | 112 | +0.00(+0.00%) |
Apr 26, 2018 | 23.24 | 23.30 | 23.20 | 23.30 | 1,335 | +0.08(+0.34%) |
Apr 25, 2018 | 23.00 | 23.29 | 23.00 | 23.22 | 10,572 | +0.11(+0.48%) |
Apr 24, 2018 | 23.29 | 23.30 | 23.11 | 23.11 | 4,054 | -0.19(-0.82%) |
Apr 23, 2018 | 23.23 | 23.30 | 23.23 | 23.30 | 2,700 | +0.19(+0.82%) |
Apr 20, 2018 | 23.34 | 23.45 | 23.11 | 23.11 | 15,777 | -0.07(-0.30%) |
Apr 19, 2018 | 23.12 | 23.22 | 23.12 | 23.18 | 7,300 | +0.06(+0.26%) |
Apr 18, 2018 | 23.17 | 23.20 | 23.12 | 23.12 | 8,200 | -0.03(-0.13%) |
Apr 17, 2018 | 23.20 | 23.20 | 23.15 | 23.15 | 3,400 | -0.05(-0.22%) |
Apr 16, 2018 | 23.25 | 23.25 | 23.20 | 23.20 | 1,950 | -0.02(-0.09%) |
Apr 13, 2018 | 23.10 | 23.25 | 23.10 | 23.22 | 600 | -0.03(-0.13%) |
Apr 12, 2018 | 23.25 | 23.25 | 23.25 | 23.25 | 600 | +0.00(+0.00%) |
Apr 11, 2018 | 23.47 | 23.47 | 23.25 | 23.25 | 1,075 | -0.08(-0.34%) |
Apr 10, 2018 | 23.51 | 23.60 | 23.33 | 23.33 | 6,700 | -0.16(-0.68%) |
Apr 09, 2018 | 24.09 | 24.09 | 23.49 | 23.49 | 2,717 | +0.21(+0.90%) |
Apr 06, 2018 | 23.30 | 23.30 | 23.28 | 23.28 | 1,635 | +0.00(+0.00%) |
Apr 05, 2018 | 23.31 | 23.48 | 23.25 | 23.28 | 3,132 | +0.04(+0.17%) |
Apr 04, 2018 | 22.90 | 23.24 | 22.90 | 23.24 | 2,040 | +0.37(+1.62%) |
Apr 03, 2018 | 23.23 | 23.23 | 22.85 | 22.87 | 3,375 | -0.13(-0.57%) |
Apr 02, 2018 | 23.15 | 23.21 | 23.00 | 23.00 | 7,183 | -0.40(-1.71%) |
Mar 29, 2018 | 23.40 | 23.40 | 23.40 | 0 | -0.27(-1.14%) | |
Mar 28, 2018 | 23.67 | 23.67 | 23.67 | 23.67 | 300 | +0.00(+0.00%) |
Mar 27, 2018 | 24.15 | 24.44 | 23.05 | 23.67 | 22,010 | -0.28(-1.17%) |
Mar 26, 2018 | 23.98 | 24.00 | 23.81 | 23.95 | 2,556 | +0.27(+1.14%) |
Mar 23, 2018 | 24.10 | 24.10 | 23.68 | 23.68 | 4,300 | -0.49(-2.03%) |
Mar 22, 2018 | 24.22 | 24.22 | 24.10 | 24.17 | 2,165 | -0.23(-0.94%) |
Mar 21, 2018 | 24.00 | 24.40 | 23.82 | 24.40 | 1,300 | -0.09(-0.37%) |
Mar 20, 2018 | 24.00 | 24.49 | 24.00 | 24.49 | 3,077 | +0.49(+2.04%) |
Mar 19, 2018 | 24.12 | 24.12 | 24.00 | 24.00 | 5,400 | -0.25(-1.03%) |
Mar 16, 2018 | 24.25 | 24.25 | 24.25 | 24.25 | 328 | +0.00(+0.00%) |
Mar 15, 2018 | 24.23 | 24.25 | 24.17 | 24.25 | 4,976 | +0.25(+1.04%) |
Mar 14, 2018 | 23.95 | 24.00 | 23.85 | 24.00 | 4,079 | -0.14(-0.58%) |
Mar 13, 2018 | 24.18 | 24.19 | 23.96 | 24.14 | 5,332 | -0.05(-0.21%) |
Mar 12, 2018 | 24.23 | 24.23 | 23.80 | 24.19 | 2,560 | +0.21(+0.88%) |
Mar 09, 2018 | 23.57 | 23.98 | 23.56 | 23.98 | 1,879 | +0.41(+1.74%) |
Mar 08, 2018 | 23.55 | 23.94 | 23.55 | 23.57 | 21,885 | +0.09(+0.38%) |
Mar 07, 2018 | 23.74 | 23.74 | 23.30 | 23.48 | 17,944 | -0.28(-1.18%) |
Mar 06, 2018 | 23.35 | 23.85 | 23.35 | 23.76 | 11,200 | +0.56(+2.41%) |
Mar 05, 2018 | 23.29 | 23.29 | 23.19 | 23.20 | 10,440 | -0.11(-0.47%) |
Mar 02, 2018 | 23.50 | 23.50 | 23.26 | 23.31 | 4,600 | -0.29(-1.23%) |
Mar 01, 2018 | 23.80 | 23.80 | 23.60 | 23.60 | 2,605 | -0.20(-0.84%) |
Feb 28, 2018 | 23.64 | 23.81 | 23.64 | 23.80 | 1,100 | -0.19(-0.79%) |
Feb 27, 2018 | 24.00 | 24.00 | 23.60 | 23.99 | 1,602 | -0.01(-0.04%) |
Feb 26, 2018 | 24.00 | 24.00 | 23.75 | 24.00 | 2,940 | +0.48(+2.04%) |
Feb 22, 2018 | 23.52 | 23.52 | 23.52 | 0 | +0.02(+0.09%) | |
Feb 21, 2018 | 23.40 | 23.74 | 23.35 | 23.50 | 3,208 | +0.10(+0.43%) |
Feb 20, 2018 | 23.37 | 23.47 | 23.15 | 23.40 | 1,150 | +0.02(+0.09%) |
Feb 16, 2018 | 23.38 | 23.38 | 23.38 | 0 | +0.08(+0.34%) | |
Feb 15, 2018 | 23.01 | 23.30 | 23.01 | 23.30 | 1,538 | +0.30(+1.30%) |
Feb 14, 2018 | 23.00 | 23.00 | 22.95 | 23.00 | 10,430 | +0.00(+0.00%) |
Feb 13, 2018 | 23.03 | 23.03 | 23.00 | 23.00 | 340 | -0.01(-0.04%) |
Feb 12, 2018 | 23.01 | 23.01 | 23.00 | 23.01 | 850 | +0.34(+1.50%) |
Feb 09, 2018 | 22.50 | 22.75 | 22.44 | 22.67 | 4,949 | -0.02(-0.09%) |
Feb 08, 2018 | 23.49 | 23.49 | 22.52 | 22.69 | 3,073 | -0.80(-3.41%) |
Feb 07, 2018 | 23.50 | 23.50 | 23.49 | 23.49 | 1,940 | +0.11(+0.47%) |
Feb 06, 2018 | 21.41 | 23.38 | 21.41 | 23.38 | 5,800 | +0.52(+2.27%) |
Feb 05, 2018 | 22.66 | 23.44 | 22.66 | 22.86 | 9,702 | -0.53(-2.27%) |
Feb 02, 2018 | 23.77 | 23.77 | 23.30 | 23.39 | 6,060 | -0.38(-1.60%) |
Feb 01, 2018 | 24.22 | 24.22 | 23.77 | 23.77 | 1,000 | -0.16(-0.67%) |
Jan 31, 2018 | 23.75 | 23.93 | 23.75 | 23.93 | 988 | +0.18(+0.76%) |
Jan 30, 2018 | 23.98 | 24.26 | 23.52 | 23.75 | 6,041 | -0.51(-2.10%) |
Jan 29, 2018 | 24.09 | 24.43 | 24.08 | 24.26 | 4,527 | +0.12(+0.50%) |
Jan 26, 2018 | 24.30 | 24.36 | 24.14 | 24.14 | 2,802 | -0.13(-0.54%) |
Jan 25, 2018 | 24.22 | 24.41 | 24.15 | 24.27 | 6,528 | +0.08(+0.33%) |
Jan 24, 2018 | 24.42 | 24.42 | 24.19 | 24.19 | 1,500 | -0.07(-0.29%) |
Jan 23, 2018 | 24.14 | 24.47 | 24.14 | 24.26 | 14,044 | +0.13(+0.54%) |
Jan 22, 2018 | 24.22 | 24.22 | 24.12 | 24.13 | 9,040 | -0.12(-0.49%) |
Jan 19, 2018 | 24.25 | 24.25 | 24.25 | 24.25 | 2,062 | -0.04(-0.16%) |
Jan 18, 2018 | 24.29 | 24.30 | 24.29 | 24.29 | 540 | -0.19(-0.78%) |
Jan 17, 2018 | 24.30 | 24.48 | 24.30 | 24.48 | 6,201 | +0.16(+0.66%) |
Jan 16, 2018 | 24.40 | 24.40 | 24.20 | 24.32 | 2,300 | -0.13(-0.53%) |
Jan 15, 2018 | 24.20 | 24.45 | 24.19 | 24.45 | 1,893 | +0.26(+1.07%) |
Jan 12, 2018 | 23.70 | 24.19 | 23.70 | 24.19 | 7,503 | +0.43(+1.81%) |
Jan 11, 2018 | 23.76 | 23.88 | 23.76 | 1,400 | -0.14(-0.59%) | |
Jan 10, 2018 | 24.07 | 23.88 | 23.90 | 2,102 | -0.17(-0.71%) | |
Jan 09, 2018 | 23.85 | 24.19 | 23.85 | 24.07 | 1,217 | +0.24(+1.01%) |
Jan 08, 2018 | 23.84 | 23.85 | 23.83 | 23.83 | 6,900 | -0.01(-0.04%) |
Jan 05, 2018 | 23.85 | 23.85 | 23.84 | 23.84 | 11,050 | -0.06(-0.25%) |
Jan 04, 2018 | 23.75 | 23.99 | 23.75 | 23.90 | 7,540 | +0.15(+0.63%) |
Jan 03, 2018 | 23.75 | 23.75 | 23.75 | 23.75 | 1,200 | +0.00(+0.00%) |
Jan 02, 2018 | 23.50 | 23.77 | 23.50 | 23.75 | 3,356 | +0.02(+0.08%) |
Dec 29, 2017 | 23.73 | 23.73 | 23.73 | 0 | +0.23(+0.98%) | |
Dec 28, 2017 | 23.57 | 23.57 | 23.50 | 23.50 | 6,700 | +0.05(+0.21%) |
Dec 27, 2017 | 23.33 | 23.73 | 23.33 | 23.45 | 2,019 | +0.05(+0.21%) |
Dec 22, 2017 | 23.45 | 23.76 | 23.40 | 23.40 | 3,774 | -0.05(-0.21%) |
Dec 21, 2017 | 23.50 | 23.74 | 23.45 | 23.45 | 3,201 | -0.02(-0.09%) |
Dec 20, 2017 | 23.51 | 23.57 | 23.46 | 23.47 | 1,423 | -0.13(-0.55%) |
Dec 19, 2017 | 23.61 | 23.92 | 23.60 | 23.60 | 2,275 | -0.22(-0.92%) |
Dec 18, 2017 | 23.68 | 23.82 | 23.68 | 23.82 | 1,773 | +0.14(+0.59%) |
Dec 15, 2017 | 23.57 | 23.68 | 23.57 | 23.68 | 6,101 | +0.19(+0.81%) |
Dec 14, 2017 | 23.51 | 23.51 | 23.49 | 23.49 | 2,513 | -0.10(-0.42%) |
Dec 13, 2017 | 23.59 | 23.59 | 23.40 | 23.59 | 2,806 | +0.13(+0.55%) |
Dec 12, 2017 | 23.36 | 23.46 | 23.36 | 23.46 | 1,969 | -0.21(-0.89%) |
Dec 11, 2017 | 23.00 | 23.67 | 23.00 | 23.67 | 3,727 | +0.68(+2.96%) |
Dec 08, 2017 | 23.14 | 23.14 | 22.95 | 22.99 | 4,614 | -0.02(-0.09%) |
Dec 07, 2017 | 23.13 | 23.13 | 22.99 | 23.01 | 2,200 | +0.01(+0.04%) |
Dec 06, 2017 | 23.14 | 23.14 | 22.99 | 23.00 | 6,395 | -0.10(-0.43%) |
Dec 05, 2017 | 23.13 | 23.13 | 23.10 | 23.10 | 3,636 | -0.16(-0.69%) |
Dec 04, 2017 | 23.51 | 23.51 | 23.00 | 23.26 | 2,546 | -0.43(-1.82%) |
Dec 01, 2017 | 23.97 | 23.97 | 23.53 | 23.69 | 1,658 | -0.11(-0.46%) |
Nov 30, 2017 | 23.65 | 23.80 | 23.65 | 23.80 | 10,359 | +0.20(+0.85%) |
Nov 29, 2017 | 23.78 | 23.78 | 23.60 | 23.60 | 2,132 | -0.20(-0.84%) |
Nov 28, 2017 | 23.55 | 23.80 | 23.50 | 23.80 | 10,530 | +0.30(+1.28%) |
Nov 27, 2017 | 23.60 | 23.60 | 23.38 | 23.50 | 5,420 | -0.06(-0.25%) |
Nov 24, 2017 | 23.40 | 23.60 | 23.40 | 23.56 | 1,650 | +0.40(+1.73%) |
Nov 22, 2017 | 23.16 | 23.16 | 23.16 | 0 | -0.24(-1.03%) | |
Nov 21, 2017 | 23.41 | 23.41 | 23.40 | 23.40 | 1,900 | +0.03(+0.13%) |
Nov 20, 2017 | 23.35 | 23.37 | 23.14 | 23.37 | 3,739 | +0.12(+0.52%) |
Nov 17, 2017 | 23.17 | 23.24 | 23.01 | 23.25 | 13,788 | +0.10(+0.43%) |
Nov 16, 2017 | 23.31 | 23.31 | 23.15 | 23.15 | 1,366 | -0.14(-0.60%) |
Nov 15, 2017 | 23.29 | 23.39 | 23.00 | 23.29 | 2,220 | +0.14(+0.60%) |
Nov 14, 2017 | 23.20 | 23.69 | 23.15 | 23.15 | 2,658 | -0.05(-0.22%) |
Nov 13, 2017 | 23.77 | 23.77 | 23.00 | 23.20 | 6,975 | +0.06(+0.26%) |
Nov 10, 2017 | 22.90 | 23.14 | 22.90 | 23.14 | 6,400 | +0.14(+0.61%) |
Nov 09, 2017 | 22.81 | 23.01 | 22.80 | 23.00 | 4,092 | +0.24(+1.05%) |
Nov 08, 2017 | 23.04 | 23.28 | 22.76 | 22.76 | 5,190 | -0.39(-1.68%) |
Nov 07, 2017 | 23.19 | 23.35 | 23.15 | 23.15 | 4,600 | +0.14(+0.61%) |
Nov 06, 2017 | 22.90 | 23.04 | 22.90 | 23.01 | 6,100 | +0.11(+0.48%) |
Nov 03, 2017 | 23.00 | 23.21 | 22.80 | 22.90 | 6,506 | +0.00(+0.00%) |
Nov 02, 2017 | 22.77 | 23.06 | 22.77 | 22.90 | 19,725 | -0.15(-0.65%) |
Nov 01, 2017 | 22.98 | 24.65 | 22.98 | 23.05 | 27,960 | +0.11(+0.48%) |
Oct 31, 2017 | 22.99 | 22.99 | 22.94 | 22.94 | 800 | +0.01(+0.04%) |
Oct 30, 2017 | 22.99 | 22.99 | 22.75 | 22.93 | 7,874 | +0.09(+0.39%) |
Oct 27, 2017 | 22.90 | 22.99 | 22.84 | 22.84 | 7,561 | -0.11(-0.48%) |
Oct 26, 2017 | 22.95 | 22.95 | 22.90 | 22.95 | 8,965 | +0.06(+0.26%) |
Oct 25, 2017 | 22.95 | 22.95 | 22.86 | 22.89 | 2,924 | -0.06(-0.26%) |
Oct 23, 2017 | 22.95 | 22.95 | 22.95 | 0 | +0.14(+0.61%) | |
Oct 20, 2017 | 23.00 | 23.00 | 22.80 | 22.81 | 2,565 | -0.19(-0.83%) |
Oct 19, 2017 | 22.86 | 23.00 | 22.77 | 23.00 | 3,934 | +0.46(+2.04%) |
Oct 18, 2017 | 22.60 | 22.80 | 22.54 | 22.54 | 3,075 | -0.06(-0.27%) |
Oct 17, 2017 | 22.50 | 22.60 | 22.50 | 22.60 | 300 | +0.10(+0.44%) |
Oct 16, 2017 | 22.20 | 22.50 | 22.20 | 22.50 | 8,123 | +0.46(+2.09%) |
Oct 13, 2017 | 22.00 | 22.16 | 21.90 | 22.04 | 1,385 | -0.08(-0.36%) |
Oct 12, 2017 | 22.14 | 22.14 | 22.12 | 22.12 | 650 | +0.32(+1.47%) |
Oct 11, 2017 | 21.62 | 22.19 | 21.62 | 21.80 | 7,825 | +0.22(+1.02%) |
Oct 10, 2017 | 21.59 | 21.59 | 21.50 | 21.58 | 7,000 | +0.03(+0.14%) |
Oct 06, 2017 | 21.70 | 21.70 | 21.50 | 21.55 | 2,581 | -0.20(-0.92%) |
Oct 05, 2017 | 21.83 | 21.84 | 21.65 | 21.75 | 2,100 | -0.05(-0.23%) |
Oct 04, 2017 | 21.64 | 21.81 | 21.57 | 21.80 | 1,378 | +0.09(+0.41%) |
Oct 03, 2017 | 21.90 | 21.95 | 21.71 | 21.71 | 2,394 | -0.12(-0.55%) |