Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 38.44 | 38.44 | 38.44 | 0 | +1.18(+3.18%) | |
Aug 30, 2018 | 37.40 | 37.54 | 37.02 | 37.26 | 98,407 | -0.14(-0.38%) |
Aug 29, 2018 | 36.78 | 37.45 | 36.59 | 37.40 | 161,990 | +0.33(+0.89%) |
Aug 28, 2018 | 37.02 | 37.45 | 36.97 | 37.07 | 64,970 | +0.09(+0.26%) |
Aug 27, 2018 | 37.16 | 37.59 | 36.97 | 36.97 | 58,992 | -0.14(-0.38%) |
Aug 24, 2018 | 37.35 | 37.49 | 36.92 | 37.11 | 51,015 | -0.28(-0.76%) |
Aug 23, 2018 | 36.88 | 37.63 | 36.78 | 37.40 | 72,701 | +0.47(+1.28%) |
Aug 22, 2018 | 36.27 | 36.97 | 36.27 | 36.93 | 103,698 | +0.42(+1.16%) |
Aug 21, 2018 | 36.31 | 37.01 | 36.27 | 36.50 | 142,885 | +0.33(+0.91%) |
Aug 20, 2018 | 35.98 | 36.36 | 35.75 | 36.17 | 95,164 | +0.09(+0.26%) |
Aug 17, 2018 | 36.27 | 36.57 | 35.65 | 36.08 | 165,924 | -0.47(-1.29%) |
Aug 16, 2018 | 35.70 | 36.60 | 35.70 | 36.55 | 114,224 | +0.85(+2.38%) |
Aug 15, 2018 | 35.37 | 35.89 | 34.10 | 35.70 | 192,429 | -2.22(-5.85%) |
Aug 14, 2018 | 37.11 | 38.15 | 36.93 | 37.92 | 144,918 | +0.99(+2.68%) |
Aug 13, 2018 | 37.68 | 37.68 | 36.64 | 36.93 | 118,487 | -0.61(-1.63%) |
Aug 10, 2018 | 36.88 | 37.59 | 36.83 | 37.54 | 122,879 | +0.42(+1.14%) |
Aug 09, 2018 | 36.60 | 37.16 | 36.60 | 37.11 | 72,136 | +0.47(+1.29%) |
Aug 08, 2018 | 36.36 | 36.74 | 35.94 | 36.64 | 82,517 | +0.05(+0.13%) |
Aug 07, 2018 | 36.03 | 36.60 | 35.94 | 36.60 | 89,636 | +0.61(+1.70%) |
Aug 06, 2018 | 35.18 | 36.31 | 35.18 | 35.98 | 160,315 | +0.71(+2.01%) |
Aug 03, 2018 | 35.89 | 36.17 | 35.18 | 35.28 | 112,701 | -0.57(-1.58%) |
Aug 02, 2018 | 35.84 | 36.36 | 35.56 | 35.84 | 168,484 | -0.38(-1.04%) |
Aug 01, 2018 | 36.08 | 36.31 | 35.32 | 36.22 | 153,377 | -0.14(-0.39%) |
Jul 31, 2018 | 36.45 | 36.83 | 36.15 | 36.36 | 254,082 | +0.24(+0.65%) |
Jul 30, 2018 | 34.85 | 36.45 | 34.54 | 36.12 | 227,754 | +1.60(+4.64%) |
Jul 27, 2018 | 34.24 | 34.90 | 34.10 | 34.52 | 239,398 | +0.33(+0.97%) |
Jul 26, 2018 | 33.25 | 34.92 | 33.01 | 34.19 | 191,925 | +3.40(+11.03%) |
Jul 25, 2018 | 30.98 | 31.08 | 30.54 | 30.80 | 60,796 | -0.28(-0.91%) |
Jul 24, 2018 | 31.79 | 31.83 | 30.84 | 31.08 | 81,522 | -0.71(-2.23%) |
Jul 23, 2018 | 31.55 | 32.02 | 31.29 | 31.79 | 65,700 | +0.52(+1.66%) |
Jul 20, 2018 | 31.17 | 31.50 | 31.10 | 31.27 | 54,852 | -0.05(-0.15%) |
Jul 19, 2018 | 31.08 | 31.46 | 31.08 | 31.31 | 41,280 | +0.14(+0.45%) |
Jul 18, 2018 | 31.03 | 31.27 | 30.98 | 31.17 | 41,139 | +0.00(+0.00%) |
Jul 17, 2018 | 31.03 | 31.55 | 31.03 | 31.17 | 67,136 | +0.05(+0.15%) |
Jul 16, 2018 | 31.22 | 31.55 | 30.98 | 31.13 | 41,659 | -0.09(-0.30%) |
Jul 13, 2018 | 30.98 | 31.41 | 30.98 | 31.22 | 45,052 | +0.14(+0.45%) |
Jul 12, 2018 | 31.41 | 31.41 | 30.98 | 31.08 | 42,408 | -0.28(-0.90%) |
Jul 11, 2018 | 31.41 | 31.97 | 31.17 | 31.36 | 66,837 | -0.38(-1.19%) |
Jul 10, 2018 | 31.55 | 31.93 | 31.46 | 31.74 | 51,939 | +0.14(+0.45%) |
Jul 09, 2018 | 31.60 | 31.69 | 31.36 | 31.60 | 31,533 | +0.14(+0.45%) |
Jul 06, 2018 | 31.17 | 31.69 | 31.13 | 31.46 | 40,462 | +0.28(+0.91%) |
Jul 05, 2018 | 30.98 | 31.27 | 30.84 | 31.17 | 67,142 | +0.47(+1.54%) |
Jul 03, 2018 | 30.70 | 30.70 | 30.70 | 0 | -0.47(-1.51%) | |
Jul 02, 2018 | 30.51 | 31.22 | 30.39 | 31.17 | 62,859 | +0.52(+1.69%) |
Jun 29, 2018 | 30.61 | 30.80 | 30.42 | 30.65 | 59,304 | +0.00(+0.00%) |
Jun 28, 2018 | 30.23 | 30.75 | 30.23 | 30.65 | 49,090 | +0.33(+1.09%) |
Jun 27, 2018 | 30.84 | 30.89 | 30.28 | 30.32 | 50,426 | -0.52(-1.68%) |
Jun 26, 2018 | 30.70 | 30.94 | 30.51 | 30.84 | 48,041 | +0.14(+0.46%) |
Jun 25, 2018 | 31.03 | 31.03 | 30.56 | 30.70 | 66,692 | -0.28(-0.91%) |
Jun 22, 2018 | 31.27 | 31.36 | 30.94 | 30.98 | 401,060 | -0.19(-0.61%) |
Jun 21, 2018 | 31.41 | 31.69 | 31.08 | 31.17 | 80,453 | -0.28(-0.90%) |
Jun 20, 2018 | 31.08 | 31.55 | 30.89 | 31.46 | 70,790 | +0.42(+1.37%) |
Jun 19, 2018 | 30.70 | 31.13 | 30.70 | 31.03 | 46,660 | +0.19(+0.61%) |
Jun 18, 2018 | 30.94 | 30.98 | 30.51 | 30.84 | 53,368 | -0.09(-0.30%) |
Jun 15, 2018 | 30.94 | 30.37 | 30.94 | 131,248 | +0.57(+1.86%) | |
Jun 14, 2018 | 30.14 | 30.47 | 30.04 | 30.37 | 106,099 | +0.24(+0.78%) |
Jun 13, 2018 | 29.81 | 30.28 | 29.81 | 30.14 | 73,006 | +0.38(+1.27%) |
Jun 12, 2018 | 29.66 | 29.90 | 29.52 | 29.76 | 40,272 | +0.09(+0.32%) |
Jun 11, 2018 | 29.52 | 29.76 | 29.52 | 29.66 | 35,987 | +0.19(+0.64%) |
Jun 08, 2018 | 29.66 | 29.85 | 29.47 | 29.47 | 33,926 | -0.28(-0.95%) |
Jun 07, 2018 | 29.90 | 30.18 | 29.71 | 29.76 | 41,096 | -0.19(-0.63%) |
Jun 06, 2018 | 30.09 | 29.95 | 67,716 | +0.33(+1.11%) | ||
Jun 05, 2018 | 29.52 | 29.71 | 29.19 | 29.62 | 55,529 | +0.09(+0.32%) |
Jun 04, 2018 | 29.81 | 29.90 | 29.38 | 29.52 | 83,116 | -0.33(-1.11%) |
Jun 01, 2018 | 29.95 | 30.37 | 29.76 | 29.85 | 73,794 | +0.09(+0.32%) |
May 31, 2018 | 29.90 | 30.09 | 29.57 | 29.76 | 69,502 | -0.14(-0.47%) |
May 30, 2018 | 29.62 | 30.18 | 29.33 | 29.90 | 156,709 | +0.28(+0.96%) |
May 29, 2018 | 29.52 | 29.76 | 29.14 | 29.62 | 67,564 | -0.05(-0.16%) |
May 25, 2018 | 29.66 | 29.66 | 29.66 | 0 | -0.24(-0.79%) | |
May 24, 2018 | 29.76 | 29.99 | 29.62 | 29.90 | 38,630 | +0.24(+0.79%) |
May 23, 2018 | 30.04 | 30.23 | 29.48 | 29.66 | 93,966 | -0.52(-1.71%) |
May 22, 2018 | 30.51 | 30.60 | 30.04 | 30.18 | 61,653 | -0.28(-0.92%) |
May 21, 2018 | 30.37 | 30.51 | 30.18 | 30.46 | 42,859 | +0.14(+0.46%) |
May 18, 2018 | 30.18 | 30.41 | 29.95 | 30.32 | 66,392 | +0.28(+0.94%) |
May 17, 2018 | 30.09 | 30.20 | 29.90 | 30.04 | 80,967 | +0.00(+0.00%) |
May 16, 2018 | 29.85 | 30.13 | 29.85 | 30.04 | 70,242 | +0.09(+0.31%) |
May 15, 2018 | 29.90 | 30.13 | 29.90 | 29.95 | 70,343 | +0.00(+0.00%) |
May 14, 2018 | 30.23 | 30.41 | 29.95 | 29.95 | 55,664 | -0.28(-0.93%) |
May 11, 2018 | 30.13 | 30.32 | 29.95 | 30.23 | 132,505 | +0.00(+0.00%) |
May 10, 2018 | 29.95 | 30.23 | 29.78 | 30.23 | 61,203 | +0.28(+0.94%) |
May 09, 2018 | 29.85 | 30.09 | 29.62 | 29.95 | 77,070 | +0.09(+0.31%) |
May 08, 2018 | 29.62 | 29.99 | 29.62 | 29.85 | 72,097 | +0.23(+0.79%) |
May 07, 2018 | 29.24 | 29.71 | 29.01 | 29.62 | 67,975 | +0.47(+1.61%) |
May 04, 2018 | 28.49 | 29.38 | 28.44 | 29.15 | 51,736 | +0.52(+1.80%) |
May 03, 2018 | 28.58 | 28.91 | 28.30 | 28.63 | 93,929 | +0.00(+0.00%) |
May 02, 2018 | 28.16 | 28.87 | 27.97 | 28.63 | 94,401 | +0.47(+1.67%) |
May 01, 2018 | 27.83 | 28.35 | 27.65 | 28.16 | 87,981 | +0.19(+0.67%) |
Apr 30, 2018 | 27.97 | 28.26 | 27.93 | 27.97 | 99,407 | -0.09(-0.33%) |
Apr 27, 2018 | 28.58 | 28.72 | 27.93 | 28.07 | 74,142 | -0.61(-2.13%) |
Apr 26, 2018 | 29.24 | 29.24 | 28.21 | 28.68 | 53,717 | -0.09(-0.33%) |
Apr 25, 2018 | 28.91 | 29.01 | 28.68 | 28.77 | 123,342 | -0.19(-0.65%) |
Apr 24, 2018 | 28.96 | 29.10 | 28.67 | 28.96 | 61,884 | -0.05(-0.16%) |
Apr 23, 2018 | 29.15 | 29.19 | 28.84 | 29.01 | 106,600 | -0.14(-0.48%) |
Apr 20, 2018 | 29.01 | 29.24 | 28.68 | 29.15 | 53,225 | -0.05(-0.16%) |
Apr 19, 2018 | 29.29 | 29.48 | 29.12 | 29.19 | 113,847 | -0.14(-0.48%) |
Apr 18, 2018 | 29.19 | 29.48 | 29.15 | 29.34 | 51,395 | +0.19(+0.64%) |
Apr 17, 2018 | 29.62 | 29.66 | 29.01 | 29.15 | 89,348 | -0.28(-0.96%) |
Apr 16, 2018 | 28.96 | 29.66 | 28.92 | 29.43 | 71,762 | +0.56(+1.95%) |
Apr 13, 2018 | 28.96 | 29.15 | 28.77 | 28.87 | 74,974 | -0.05(-0.16%) |
Apr 12, 2018 | 29.10 | 29.26 | 28.75 | 28.91 | 66,560 | -0.19(-0.65%) |
Apr 11, 2018 | 28.72 | 29.10 | 28.54 | 29.10 | 79,239 | +0.19(+0.65%) |
Apr 10, 2018 | 29.29 | 29.29 | 28.72 | 28.91 | 88,184 | -0.05(-0.16%) |
Apr 09, 2018 | 29.15 | 29.43 | 28.82 | 28.96 | 93,386 | +0.00(+0.00%) |
Apr 06, 2018 | 29.10 | 29.29 | 28.77 | 28.96 | 102,159 | -0.19(-0.64%) |
Apr 05, 2018 | 28.87 | 29.19 | 28.72 | 29.15 | 93,582 | +0.47(+1.64%) |
Apr 04, 2018 | 28.16 | 28.77 | 28.11 | 28.68 | 61,664 | +0.14(+0.49%) |
Apr 03, 2018 | 27.97 | 28.63 | 27.69 | 28.54 | 108,900 | +0.75(+2.70%) |
Apr 02, 2018 | 28.40 | 28.44 | 27.46 | 27.79 | 106,855 | -0.70(-2.47%) |
Mar 29, 2018 | 28.49 | 28.49 | 28.49 | 0 | +0.14(+0.50%) | |
Mar 28, 2018 | 28.02 | 28.49 | 27.93 | 28.35 | 112,888 | +0.47(+1.68%) |
Mar 27, 2018 | 27.83 | 28.26 | 27.55 | 27.88 | 115,947 | +0.00(+0.00%) |
Mar 26, 2018 | 28.02 | 28.16 | 27.55 | 27.88 | 79,175 | +0.33(+1.19%) |
Mar 23, 2018 | 28.35 | 28.35 | 27.55 | 27.55 | 93,825 | -0.80(-2.81%) |
Mar 22, 2018 | 28.68 | 28.82 | 28.35 | 28.35 | 97,489 | -0.42(-1.47%) |
Mar 21, 2018 | 28.63 | 28.91 | 28.54 | 28.77 | 65,247 | +0.05(+0.16%) |
Mar 20, 2018 | 28.77 | 28.96 | 28.54 | 28.72 | 93,286 | -0.05(-0.16%) |
Mar 19, 2018 | 28.40 | 28.91 | 28.30 | 28.77 | 111,810 | +0.42(+1.49%) |
Mar 16, 2018 | 28.77 | 28.91 | 28.16 | 28.35 | 246,768 | -0.42(-1.47%) |
Mar 15, 2018 | 28.35 | 28.77 | 28.08 | 28.77 | 83,291 | +0.47(+1.66%) |
Mar 14, 2018 | 28.40 | 28.58 | 28.35 | 28.30 | 65,212 | +0.00(+0.00%) |
Mar 13, 2018 | 28.16 | 28.54 | 28.16 | 28.30 | 124,880 | +0.19(+0.67%) |
Mar 12, 2018 | 27.93 | 28.11 | 27.65 | 28.11 | 74,014 | +0.28(+1.01%) |
Mar 09, 2018 | 27.88 | 28.07 | 27.53 | 27.83 | 87,606 | +0.05(+0.17%) |
Mar 08, 2018 | 27.65 | 27.97 | 27.22 | 27.79 | 91,899 | +0.19(+0.68%) |
Mar 07, 2018 | 27.65 | 27.08 | 27.60 | 82,276 | +0.14(+0.51%) | |
Mar 06, 2018 | 26.89 | 27.55 | 26.52 | 27.46 | 91,256 | +0.75(+2.81%) |
Mar 05, 2018 | 25.91 | 26.89 | 25.91 | 26.71 | 97,299 | +0.66(+2.52%) |
Mar 02, 2018 | 25.35 | 26.10 | 25.30 | 26.05 | 112,516 | +0.47(+1.84%) |
Mar 01, 2018 | 25.21 | 25.91 | 25.16 | 25.58 | 75,288 | +0.37(+1.48%) |
Feb 28, 2018 | 25.39 | 25.44 | 25.07 | 25.21 | 167,746 | +0.00(+0.00%) |
Feb 27, 2018 | 26.23 | 26.23 | 25.16 | 25.21 | 115,448 | -0.93(-3.57%) |
Feb 26, 2018 | 25.39 | 26.37 | 25.30 | 26.14 | 78,655 | +0.79(+3.13%) |
Feb 23, 2018 | 24.69 | 25.39 | 24.60 | 25.35 | 107,929 | +0.84(+3.43%) |
Feb 22, 2018 | 24.69 | 25.07 | 24.27 | 24.51 | 89,299 | +0.14(+0.57%) |
Feb 21, 2018 | 23.43 | 24.50 | 23.43 | 24.37 | 69,766 | +0.93(+3.98%) |
Feb 20, 2018 | 23.29 | 23.75 | 23.11 | 23.43 | 92,512 | +0.00(+0.00%) |
Feb 16, 2018 | 23.43 | 23.43 | 23.43 | 0 | +0.05(+0.20%) | |
Feb 15, 2018 | 23.43 | 23.57 | 23.29 | 23.39 | 27,994 | +0.05(+0.20%) |
Feb 14, 2018 | 23.01 | 23.48 | 22.97 | 23.34 | 35,777 | +0.14(+0.60%) |
Feb 13, 2018 | 22.78 | 23.27 | 22.73 | 23.20 | 41,395 | +0.19(+0.81%) |
Feb 12, 2018 | 22.83 | 23.15 | 22.76 | 23.01 | 67,030 | +0.14(+0.61%) |
Feb 09, 2018 | 22.73 | 23.06 | 21.99 | 22.87 | 73,018 | +0.37(+1.66%) |
Feb 08, 2018 | 22.97 | 22.97 | 22.50 | 22.50 | 64,571 | -0.37(-1.63%) |
Feb 07, 2018 | 23.15 | 23.29 | 22.83 | 22.87 | 64,054 | -0.37(-1.61%) |
Feb 06, 2018 | 22.83 | 23.57 | 22.83 | 23.25 | 83,740 | -0.28(-1.19%) |
Feb 05, 2018 | 23.95 | 24.13 | 23.43 | 23.53 | 46,838 | -0.51(-2.14%) |
Feb 02, 2018 | 24.65 | 24.65 | 23.99 | 24.04 | 54,596 | -0.84(-3.38%) |
Feb 01, 2018 | 24.23 | 24.88 | 24.09 | 24.88 | 128,657 | +0.61(+2.50%) |
Jan 31, 2018 | 24.32 | 24.51 | 24.04 | 24.27 | 122,461 | +0.00(+0.00%) |
Jan 30, 2018 | 24.51 | 24.65 | 24.23 | 24.27 | 114,771 | -0.37(-1.52%) |
Jan 29, 2018 | 24.88 | 25.16 | 24.60 | 24.65 | 96,874 | -0.33(-1.31%) |
Jan 26, 2018 | 24.93 | 25.16 | 24.74 | 24.97 | 60,507 | +0.00(+0.00%) |
Jan 25, 2018 | 25.11 | 25.11 | 24.69 | 24.97 | 91,764 | +0.00(+0.00%) |
Jan 24, 2018 | 25.30 | 25.35 | 24.95 | 24.97 | 56,643 | -0.23(-0.93%) |
Jan 23, 2018 | 25.25 | 25.30 | 25.07 | 25.21 | 42,386 | +0.00(+0.00%) |
Jan 22, 2018 | 25.63 | 25.63 | 25.16 | 25.21 | 71,163 | -0.42(-1.64%) |
Jan 19, 2018 | 25.25 | 25.67 | 25.11 | 25.63 | 56,361 | +0.33(+1.29%) |
Jan 18, 2018 | 25.39 | 25.58 | 25.11 | 25.30 | 49,662 | -0.05(-0.18%) |
Jan 17, 2018 | 25.35 | 25.44 | 25.16 | 25.35 | 146,393 | +0.14(+0.56%) |
Jan 16, 2018 | 25.63 | 25.95 | 25.11 | 25.21 | 49,185 | -0.28(-1.10%) |
Jan 12, 2018 | 25.49 | 25.49 | 25.49 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 24.88 | 25.53 | 24.88 | 25.49 | 41,112 | +0.61(+2.44%) |
Jan 10, 2018 | 24.69 | 25.02 | 24.46 | 24.88 | 144,480 | +0.14(+0.57%) |
Jan 09, 2018 | 24.97 | 24.97 | 24.74 | 24.74 | 44,079 | -0.19(-0.75%) |
Jan 08, 2018 | 24.65 | 25.09 | 24.32 | 24.93 | 56,702 | +0.28(+1.14%) |
Jan 05, 2018 | 24.93 | 25.00 | 24.48 | 24.65 | 76,798 | -0.23(-0.94%) |
Jan 04, 2018 | 25.11 | 25.14 | 24.83 | 24.88 | 99,774 | -0.09(-0.37%) |
Jan 03, 2018 | 26.09 | 26.37 | 24.88 | 24.97 | 139,085 | -1.07(-4.12%) |
Jan 02, 2018 | 25.63 | 26.19 | 25.59 | 26.05 | 81,932 | +0.51(+2.01%) |
Dec 29, 2017 | 25.53 | 25.53 | 25.53 | 0 | +0.14(+0.55%) | |
Dec 28, 2017 | 25.25 | 25.45 | 25.21 | 25.39 | 34,838 | +0.19(+0.74%) |
Dec 27, 2017 | 25.44 | 25.53 | 25.16 | 25.21 | 57,627 | -0.28(-1.10%) |
Dec 26, 2017 | 25.49 | 25.67 | 25.28 | 25.49 | 30,226 | -0.09(-0.36%) |
Dec 22, 2017 | 26.19 | 26.19 | 25.39 | 25.58 | 57,452 | -0.56(-2.14%) |
Dec 21, 2017 | 26.05 | 26.33 | 26.05 | 26.14 | 42,215 | +0.14(+0.54%) |
Dec 20, 2017 | 26.14 | 26.37 | 25.91 | 26.00 | 45,829 | +0.00(+0.00%) |
Dec 19, 2017 | 27.07 | 27.12 | 25.91 | 26.00 | 70,698 | -1.03(-3.80%) |
Dec 18, 2017 | 26.51 | 27.03 | 26.37 | 27.03 | 71,813 | +0.70(+2.66%) |
Dec 15, 2017 | 25.77 | 26.47 | 25.77 | 26.33 | 514,109 | +0.70(+2.73%) |
Dec 14, 2017 | 25.86 | 25.98 | 25.53 | 25.63 | 79,065 | -0.28(-1.08%) |
Dec 13, 2017 | 25.72 | 26.19 | 25.72 | 25.91 | 55,262 | +0.28(+1.09%) |
Dec 12, 2017 | 26.14 | 26.19 | 25.63 | 25.63 | 106,716 | -0.42(-1.61%) |
Dec 11, 2017 | 25.95 | 26.14 | 25.81 | 26.05 | 54,962 | +0.09(+0.36%) |
Dec 08, 2017 | 26.28 | 26.33 | 25.95 | 25.95 | 50,079 | +0.00(+0.00%) |
Dec 07, 2017 | 26.28 | 26.61 | 26.14 | 52,969 | +0.00(+0.00%) | |
Dec 06, 2017 | 26.75 | 26.84 | 26.23 | 26.33 | 41,134 | -0.37(-1.40%) |
Dec 05, 2017 | 27.21 | 27.31 | 26.63 | 26.70 | 66,403 | -0.42(-1.55%) |
Dec 04, 2017 | 27.12 | 27.59 | 27.12 | 27.12 | 61,830 | +0.23(+0.87%) |
Dec 01, 2017 | 26.42 | 27.07 | 26.14 | 26.89 | 175,435 | +0.65(+2.49%) |
Nov 30, 2017 | 26.98 | 26.99 | 25.77 | 26.23 | 152,376 | -0.70(-2.60%) |
Nov 29, 2017 | 26.51 | 27.07 | 26.51 | 26.93 | 72,736 | +0.51(+1.94%) |
Nov 28, 2017 | 26.05 | 26.56 | 25.91 | 26.42 | 69,636 | +0.37(+1.43%) |
Nov 27, 2017 | 25.95 | 26.19 | 25.91 | 26.05 | 47,183 | +0.09(+0.36%) |
Nov 24, 2017 | 26.09 | 26.09 | 25.44 | 25.95 | 43,219 | -0.07(-0.27%) |
Nov 22, 2017 | 26.12 | 26.26 | 25.93 | 26.02 | 43,512 | -0.05(-0.18%) |
Nov 21, 2017 | 25.88 | 26.12 | 25.74 | 26.07 | 76,094 | +0.42(+1.63%) |
Nov 20, 2017 | 25.47 | 25.88 | 25.21 | 25.65 | 85,417 | +0.00(+0.00%) |
Nov 17, 2017 | 25.19 | 25.74 | 25.14 | 25.65 | 71,050 | +0.33(+1.28%) |
Nov 16, 2017 | 25.19 | 25.56 | 25.14 | 25.33 | 61,516 | +0.23(+0.93%) |
Nov 15, 2017 | 25.14 | 25.33 | 25.00 | 25.09 | 48,006 | -0.23(-0.92%) |
Nov 14, 2017 | 24.63 | 25.37 | 24.63 | 25.33 | 51,778 | +0.65(+2.64%) |
Nov 13, 2017 | 24.49 | 24.77 | 24.26 | 24.68 | 61,735 | +0.14(+0.57%) |
Nov 10, 2017 | 24.72 | 25.00 | 24.44 | 24.54 | 87,240 | -0.33(-1.31%) |
Nov 09, 2017 | 24.44 | 24.91 | 24.44 | 24.86 | 75,894 | +0.19(+0.75%) |
Nov 08, 2017 | 24.44 | 24.75 | 24.35 | 24.68 | 81,926 | +0.05(+0.19%) |
Nov 07, 2017 | 24.72 | 24.77 | 24.26 | 24.63 | 142,385 | -0.14(-0.56%) |
Nov 06, 2017 | 24.54 | 25.19 | 24.54 | 24.77 | 93,851 | +0.14(+0.57%) |
Nov 03, 2017 | 24.95 | 24.95 | 24.58 | 24.63 | 54,868 | -0.37(-1.49%) |
Nov 02, 2017 | 24.91 | 25.19 | 24.58 | 25.00 | 74,262 | +0.09(+0.37%) |
Nov 01, 2017 | 25.47 | 25.51 | 24.58 | 24.91 | 88,108 | -0.33(-1.29%) |
Oct 31, 2017 | 24.77 | 25.37 | 24.68 | 25.23 | 100,922 | +0.51(+2.07%) |
Oct 30, 2017 | 24.72 | 24.95 | 24.40 | 24.72 | 78,026 | +0.05(+0.19%) |
Oct 27, 2017 | 24.72 | 25.09 | 24.40 | 24.68 | 126,934 | +0.00(+0.00%) |
Oct 26, 2017 | 24.86 | 25.28 | 24.54 | 24.68 | 69,536 | -0.14(-0.56%) |
Oct 25, 2017 | 25.42 | 25.47 | 24.68 | 24.82 | 94,058 | -0.60(-2.38%) |
Oct 24, 2017 | 25.28 | 25.51 | 25.19 | 25.42 | 42,181 | +0.23(+0.92%) |
Oct 23, 2017 | 25.23 | 25.74 | 24.95 | 25.19 | 75,118 | +0.09(+0.37%) |
Oct 20, 2017 | 25.56 | 25.56 | 25.05 | 25.09 | 90,070 | -0.23(-0.92%) |
Oct 19, 2017 | 24.95 | 25.42 | 24.91 | 25.33 | 47,593 | +0.23(+0.93%) |
Oct 18, 2017 | 25.37 | 25.44 | 24.91 | 25.09 | 69,712 | -0.28(-1.10%) |
Oct 17, 2017 | 25.51 | 25.65 | 25.28 | 25.37 | 51,261 | -0.14(-0.55%) |
Oct 16, 2017 | 25.70 | 26.07 | 25.47 | 25.51 | 73,875 | -0.14(-0.54%) |
Oct 13, 2017 | 25.70 | 25.77 | 25.33 | 25.65 | 93,897 | +0.05(+0.18%) |
Oct 12, 2017 | 26.07 | 26.07 | 25.61 | 25.61 | 71,071 | -0.42(-1.61%) |
Oct 11, 2017 | 26.07 | 26.21 | 25.93 | 26.02 | 79,988 | -0.09(-0.36%) |
Oct 10, 2017 | 26.16 | 26.21 | 25.98 | 26.12 | 113,787 | +0.09(+0.36%) |
Oct 09, 2017 | 26.35 | 26.35 | 25.88 | 26.02 | 92,371 | -0.33(-1.23%) |
Oct 06, 2017 | 26.12 | 26.40 | 25.98 | 26.35 | 108,106 | +0.19(+0.71%) |
Oct 05, 2017 | 25.70 | 26.26 | 25.70 | 26.16 | 163,770 | +0.51(+1.99%) |
Oct 04, 2017 | 26.35 | 26.49 | 25.23 | 25.65 | 224,039 | -0.88(-3.33%) |
Oct 03, 2017 | 26.21 | 26.72 | 25.91 | 26.53 | 141,349 | +0.37(+1.42%) |
Oct 02, 2017 | 25.70 | 26.28 | 25.70 | 26.16 | 106,066 | +0.42(+1.62%) |
Sep 29, 2017 | 26.16 | 26.40 | 25.68 | 25.74 | 148,181 | -0.46(-1.77%) |
Sep 28, 2017 | 26.07 | 26.30 | 25.74 | 26.21 | 102,494 | +0.14(+0.53%) |
Sep 27, 2017 | 25.56 | 26.16 | 25.33 | 26.07 | 100,221 | +0.65(+2.56%) |
Sep 26, 2017 | 25.28 | 25.56 | 25.28 | 25.42 | 74,603 | +0.14(+0.55%) |
Sep 25, 2017 | 25.28 | 25.65 | 25.00 | 25.28 | 76,905 | -0.14(-0.55%) |
Sep 22, 2017 | 25.05 | 25.69 | 24.77 | 25.42 | 131,851 | +0.42(+1.67%) |
Sep 21, 2017 | 24.63 | 25.09 | 24.44 | 25.00 | 153,437 | +0.42(+1.70%) |
Sep 20, 2017 | 24.44 | 24.77 | 24.44 | 24.58 | 109,490 | +0.14(+0.57%) |
Sep 19, 2017 | 24.72 | 24.72 | 24.40 | 24.44 | 123,595 | -0.33(-1.31%) |
Sep 18, 2017 | 24.63 | 25.05 | 24.44 | 24.77 | 125,844 | +0.09(+0.38%) |
Sep 15, 2017 | 23.93 | 24.75 | 23.51 | 24.68 | 228,170 | +0.84(+3.51%) |
Sep 14, 2017 | 23.89 | 23.89 | 23.47 | 23.84 | 141,807 | +0.00(+0.00%) |
Sep 13, 2017 | 23.70 | 23.93 | 23.28 | 23.84 | 64,182 | +0.23(+0.98%) |
Sep 12, 2017 | 23.56 | 23.65 | 23.24 | 23.61 | 49,028 | +0.09(+0.40%) |
Sep 11, 2017 | 23.61 | 23.89 | 23.42 | 23.51 | 89,050 | +0.00(+0.00%) |
Sep 08, 2017 | 22.91 | 23.65 | 22.82 | 23.51 | 138,796 | +0.60(+2.64%) |
Sep 07, 2017 | 23.10 | 23.19 | 22.65 | 22.91 | 128,760 | -0.19(-0.80%) |
Sep 06, 2017 | 23.24 | 23.37 | 23.05 | 23.10 | 86,156 | -0.14(-0.60%) |
Sep 05, 2017 | 23.14 | 23.42 | 23.10 | 23.24 | 104,081 | -0.09(-0.40%) |