Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 33.08 | 33.08 | 33.08 | 0 | +0.72(+2.22%) | |
Aug 30, 2018 | 32.40 | 32.96 | 31.85 | 32.36 | 357,283 | +0.05(+0.15%) |
Aug 29, 2018 | 32.07 | 32.51 | 31.68 | 32.31 | 225,765 | +0.24(+0.75%) |
Aug 28, 2018 | 31.86 | 32.17 | 31.63 | 32.07 | 187,982 | +0.26(+0.82%) |
Aug 27, 2018 | 31.45 | 32.02 | 31.40 | 31.81 | 164,736 | +0.04(+0.13%) |
Aug 24, 2018 | 31.23 | 31.80 | 30.82 | 31.77 | 191,200 | +0.54(+1.73%) |
Aug 23, 2018 | 31.56 | 31.61 | 30.97 | 31.23 | 157,406 | -0.23(-0.73%) |
Aug 22, 2018 | 32.42 | 32.49 | 31.35 | 31.46 | 310,434 | -1.02(-3.14%) |
Aug 21, 2018 | 31.53 | 32.81 | 31.35 | 32.48 | 400,349 | +1.13(+3.60%) |
Aug 20, 2018 | 31.48 | 31.59 | 30.76 | 31.35 | 275,130 | +0.33(+1.06%) |
Aug 17, 2018 | 31.05 | 31.16 | 29.97 | 31.02 | 346,500 | -0.13(-0.42%) |
Aug 16, 2018 | 30.97 | 31.37 | 30.67 | 31.15 | 374,947 | +0.42(+1.37%) |
Aug 15, 2018 | 31.55 | 31.62 | 30.53 | 30.73 | 405,893 | -0.89(-2.81%) |
Aug 14, 2018 | 31.08 | 31.79 | 30.72 | 31.62 | 388,045 | +0.63(+2.03%) |
Aug 13, 2018 | 30.59 | 31.14 | 30.29 | 30.99 | 438,335 | +0.56(+1.84%) |
Aug 10, 2018 | 30.17 | 31.26 | 30.17 | 30.43 | 429,500 | +0.19(+0.63%) |
Aug 09, 2018 | 29.59 | 30.87 | 29.37 | 30.24 | 463,881 | +0.54(+1.82%) |
Aug 08, 2018 | 31.23 | 31.23 | 29.65 | 29.70 | 580,966 | -1.56(-4.99%) |
Aug 07, 2018 | 31.17 | 31.52 | 30.50 | 31.26 | 827,324 | +0.11(+0.35%) |
Aug 06, 2018 | 29.37 | 32.18 | 29.22 | 31.15 | 1,396,709 | +1.93(+6.61%) |
Aug 03, 2018 | 32.75 | 33.20 | 27.48 | 29.22 | 2,825,500 | -3.64(-11.08%) |
Aug 02, 2018 | 26.75 | 32.99 | 26.00 | 32.86 | 5,368,907 | +9.64(+41.52%) |
Aug 01, 2018 | 22.83 | 23.26 | 22.15 | 23.22 | 435,941 | +0.11(+0.48%) |
Jul 31, 2018 | 22.48 | 23.15 | 22.45 | 23.11 | 315,526 | +0.76(+3.40%) |
Jul 30, 2018 | 22.49 | 22.64 | 22.16 | 22.35 | 260,003 | -0.19(-0.84%) |
Jul 27, 2018 | 22.81 | 23.09 | 22.25 | 22.54 | 342,500 | -0.27(-1.18%) |
Jul 26, 2018 | 22.38 | 23.02 | 22.38 | 22.81 | 247,920 | +0.43(+1.92%) |
Jul 25, 2018 | 22.82 | 22.20 | 22.38 | 497,126 | +0.18(+0.81%) | |
Jul 24, 2018 | 22.04 | 22.27 | 21.79 | 22.20 | 367,881 | +0.25(+1.14%) |
Jul 23, 2018 | 21.85 | 22.07 | 21.46 | 21.95 | 371,062 | +0.02(+0.09%) |
Jul 20, 2018 | 22.71 | 22.79 | 21.92 | 21.93 | 218,740 | -0.79(-3.48%) |
Jul 19, 2018 | 22.55 | 23.00 | 22.44 | 22.72 | 314,771 | +0.16(+0.71%) |
Jul 18, 2018 | 23.03 | 23.48 | 22.43 | 22.56 | 251,600 | -0.40(-1.74%) |
Jul 17, 2018 | 22.21 | 23.22 | 22.18 | 22.96 | 410,722 | +0.46(+2.04%) |
Jul 16, 2018 | 23.30 | 23.30 | 22.29 | 22.50 | 524,299 | -0.77(-3.31%) |
Jul 13, 2018 | 23.46 | 24.00 | 23.22 | 23.27 | 284,853 | -0.71(-2.96%) |
Jul 12, 2018 | 23.34 | 24.37 | 23.16 | 23.98 | 346,056 | +0.69(+2.96%) |
Jul 11, 2018 | 24.00 | 24.13 | 23.03 | 23.29 | 321,931 | -0.74(-3.08%) |
Jul 10, 2018 | 24.59 | 24.59 | 23.67 | 24.03 | 175,574 | -0.48(-1.96%) |
Jul 09, 2018 | 24.29 | 24.56 | 24.10 | 24.51 | 356,585 | +0.37(+1.53%) |
Jul 06, 2018 | 23.90 | 24.15 | 23.74 | 24.14 | 190,438 | +0.20(+0.84%) |
Jul 05, 2018 | 23.34 | 23.95 | 23.12 | 23.94 | 266,636 | +0.69(+2.97%) |
Jul 03, 2018 | 23.25 | 23.25 | 23.25 | 0 | +0.25(+1.09%) | |
Jul 02, 2018 | 22.45 | 23.02 | 22.25 | 23.00 | 244,380 | +0.41(+1.81%) |
Jun 29, 2018 | 22.24 | 22.66 | 21.90 | 22.59 | 417,326 | +0.38(+1.71%) |
Jun 28, 2018 | 22.11 | 22.22 | 21.85 | 22.21 | 351,256 | +0.21(+0.95%) |
Jun 27, 2018 | 22.38 | 22.47 | 21.97 | 22.00 | 343,590 | -0.30(-1.35%) |
Jun 26, 2018 | 22.21 | 22.57 | 21.99 | 22.30 | 290,716 | +0.08(+0.36%) |
Jun 25, 2018 | 22.68 | 22.68 | 22.09 | 22.22 | 412,537 | -0.51(-2.24%) |
Jun 22, 2018 | 23.72 | 23.72 | 22.61 | 22.73 | 881,430 | -0.95(-4.01%) |
Jun 21, 2018 | 23.61 | 23.83 | 23.50 | 23.68 | 323,813 | +0.03(+0.13%) |
Jun 20, 2018 | 23.57 | 23.71 | 23.28 | 23.65 | 232,774 | +0.10(+0.42%) |
Jun 19, 2018 | 24.35 | 23.38 | 23.55 | 544,497 | -0.85(-3.48%) | |
Jun 18, 2018 | 24.45 | 24.50 | 23.97 | 24.40 | 492,297 | -0.05(-0.20%) |
Jun 15, 2018 | 24.72 | 24.21 | 24.45 | 1,035,163 | +0.24(+0.99%) | |
Jun 14, 2018 | 24.11 | 24.34 | 23.89 | 24.21 | 413,103 | +0.16(+0.67%) |
Jun 13, 2018 | 23.46 | 24.28 | 23.20 | 24.05 | 491,290 | +0.57(+2.43%) |
Jun 12, 2018 | 23.67 | 23.93 | 23.36 | 23.48 | 396,951 | -0.09(-0.38%) |
Jun 11, 2018 | 23.25 | 23.78 | 23.20 | 23.57 | 318,130 | +0.34(+1.46%) |
Jun 08, 2018 | 22.83 | 23.48 | 22.83 | 23.23 | 384,288 | +0.41(+1.80%) |
Jun 07, 2018 | 22.93 | 23.01 | 22.46 | 22.82 | 399,027 | -0.08(-0.35%) |
Jun 06, 2018 | 23.02 | 23.15 | 22.71 | 22.90 | 342,284 | -0.19(-0.82%) |
Jun 05, 2018 | 22.55 | 23.32 | 22.55 | 23.09 | 499,253 | +0.59(+2.62%) |
Jun 04, 2018 | 22.10 | 22.51 | 22.10 | 22.50 | 317,680 | +0.49(+2.23%) |
Jun 01, 2018 | 21.74 | 22.04 | 21.46 | 22.01 | 348,706 | +0.50(+2.32%) |
May 31, 2018 | 22.05 | 22.29 | 21.50 | 21.51 | 1,099,330 | -0.48(-2.18%) |
May 30, 2018 | 22.00 | 22.53 | 21.72 | 21.99 | 608,630 | -0.02(-0.09%) |
May 29, 2018 | 20.78 | 22.06 | 20.78 | 22.01 | 576,239 | +1.15(+5.51%) |
May 25, 2018 | 20.86 | 20.86 | 20.86 | 0 | +0.32(+1.56%) | |
May 24, 2018 | 20.19 | 20.60 | 20.07 | 20.54 | 391,289 | +0.30(+1.48%) |
May 23, 2018 | 20.08 | 20.86 | 20.02 | 20.24 | 429,277 | +0.18(+0.90%) |
May 22, 2018 | 21.55 | 21.59 | 20.06 | 20.06 | 421,389 | -1.45(-6.74%) |
May 21, 2018 | 21.23 | 21.75 | 21.05 | 21.51 | 450,446 | +0.39(+1.85%) |
May 18, 2018 | 20.80 | 21.23 | 20.54 | 21.12 | 352,207 | +0.37(+1.78%) |
May 17, 2018 | 20.45 | 20.94 | 20.32 | 20.75 | 329,411 | +0.33(+1.62%) |
May 16, 2018 | 20.32 | 20.44 | 20.24 | 20.42 | 298,857 | +0.06(+0.29%) |
May 15, 2018 | 20.43 | 20.60 | 20.06 | 20.36 | 352,866 | -0.08(-0.39%) |
May 14, 2018 | 21.02 | 21.18 | 20.42 | 20.44 | 317,211 | -0.48(-2.29%) |
May 11, 2018 | 20.44 | 21.04 | 20.42 | 20.92 | 523,479 | +0.55(+2.70%) |
May 10, 2018 | 21.13 | 21.26 | 20.24 | 20.37 | 763,182 | -0.64(-3.05%) |
May 09, 2018 | 21.49 | 21.51 | 20.82 | 21.01 | 311,887 | -0.37(-1.73%) |
May 08, 2018 | 20.82 | 21.40 | 20.32 | 21.38 | 1,042,638 | +0.56(+2.69%) |
May 07, 2018 | 22.92 | 23.05 | 20.75 | 20.82 | 1,003,936 | -2.14(-9.32%) |
May 04, 2018 | 23.47 | 23.95 | 21.04 | 22.96 | 1,320,836 | +0.57(+2.55%) |
May 03, 2018 | 23.41 | 23.68 | 21.97 | 22.39 | 751,194 | -1.09(-4.64%) |
May 02, 2018 | 22.95 | 23.78 | 22.95 | 23.48 | 354,873 | +0.51(+2.22%) |
May 01, 2018 | 23.45 | 23.45 | 22.54 | 22.97 | 362,229 | -0.49(-2.09%) |
Apr 30, 2018 | 22.74 | 23.79 | 22.74 | 23.46 | 466,608 | +0.84(+3.71%) |
Apr 27, 2018 | 23.14 | 23.17 | 22.23 | 22.62 | 391,957 | -0.49(-2.12%) |
Apr 26, 2018 | 23.36 | 23.36 | 22.98 | 23.11 | 217,110 | -0.12(-0.52%) |
Apr 25, 2018 | 23.26 | 23.71 | 22.95 | 23.23 | 311,210 | -0.07(-0.30%) |
Apr 24, 2018 | 24.19 | 24.20 | 23.00 | 23.30 | 380,352 | -0.84(-3.48%) |
Apr 23, 2018 | 24.27 | 24.50 | 23.89 | 24.14 | 201,852 | -0.10(-0.41%) |
Apr 20, 2018 | 24.54 | 24.65 | 24.15 | 24.24 | 283,964 | -0.36(-1.46%) |
Apr 19, 2018 | 25.25 | 25.25 | 24.58 | 24.60 | 238,216 | -0.84(-3.30%) |
Apr 18, 2018 | 25.31 | 25.70 | 25.27 | 25.44 | 172,890 | +0.13(+0.51%) |
Apr 17, 2018 | 25.09 | 25.44 | 24.77 | 25.31 | 293,378 | +0.37(+1.48%) |
Apr 16, 2018 | 24.51 | 25.12 | 24.47 | 24.94 | 272,014 | +0.53(+2.17%) |
Apr 13, 2018 | 25.10 | 25.14 | 24.22 | 24.41 | 251,625 | -0.63(-2.52%) |
Apr 12, 2018 | 24.66 | 25.13 | 24.47 | 25.04 | 328,573 | +0.46(+1.87%) |
Apr 11, 2018 | 25.00 | 25.03 | 24.23 | 24.58 | 312,773 | -0.35(-1.40%) |
Apr 10, 2018 | 24.67 | 25.19 | 23.84 | 24.93 | 716,033 | +0.44(+1.80%) |
Apr 09, 2018 | 25.17 | 25.22 | 24.33 | 24.49 | 396,788 | -0.64(-2.55%) |
Apr 06, 2018 | 24.74 | 25.47 | 24.74 | 25.13 | 664,570 | +0.32(+1.29%) |
Apr 05, 2018 | 24.43 | 24.84 | 24.18 | 24.81 | 227,307 | +0.55(+2.27%) |
Apr 04, 2018 | 23.62 | 24.38 | 23.38 | 24.26 | 260,824 | +0.27(+1.13%) |
Apr 03, 2018 | 24.31 | 24.64 | 23.78 | 23.99 | 271,600 | -0.17(-0.70%) |
Apr 02, 2018 | 24.70 | 24.71 | 23.89 | 24.16 | 284,975 | -0.61(-2.46%) |
Mar 29, 2018 | 24.77 | 24.77 | 24.77 | 0 | +0.38(+1.56%) | |
Mar 28, 2018 | 25.15 | 25.31 | 24.39 | 24.39 | 288,808 | -0.77(-3.06%) |
Mar 27, 2018 | 25.89 | 25.94 | 24.99 | 25.16 | 278,115 | -0.61(-2.37%) |
Mar 26, 2018 | 25.37 | 25.89 | 25.08 | 25.77 | 269,659 | +0.61(+2.42%) |
Mar 23, 2018 | 25.80 | 26.06 | 25.15 | 25.16 | 248,373 | -0.66(-2.56%) |
Mar 22, 2018 | 26.08 | 26.39 | 25.80 | 25.82 | 170,653 | -0.40(-1.53%) |
Mar 21, 2018 | 26.65 | 27.45 | 26.07 | 26.22 | 209,518 | -0.43(-1.61%) |
Mar 20, 2018 | 26.41 | 26.85 | 26.38 | 26.65 | 179,543 | +0.18(+0.68%) |
Mar 19, 2018 | 26.36 | 26.75 | 25.79 | 26.47 | 362,811 | -0.37(-1.38%) |
Mar 16, 2018 | 27.43 | 27.69 | 26.83 | 26.84 | 531,310 | -0.65(-2.36%) |
Mar 15, 2018 | 27.72 | 27.88 | 27.37 | 27.49 | 324,039 | -0.26(-0.94%) |
Mar 14, 2018 | 27.27 | 27.98 | 27.23 | 27.75 | 351,210 | +0.47(+1.72%) |
Mar 13, 2018 | 27.35 | 27.53 | 26.82 | 27.28 | 326,816 | -0.05(-0.18%) |
Mar 12, 2018 | 27.74 | 27.91 | 27.20 | 27.33 | 333,866 | -0.31(-1.12%) |
Mar 09, 2018 | 28.21 | 28.34 | 27.58 | 27.64 | 284,991 | -0.50(-1.78%) |
Mar 08, 2018 | 27.56 | 28.33 | 27.27 | 28.14 | 465,567 | +0.68(+2.48%) |
Mar 07, 2018 | 27.63 | 26.37 | 27.46 | 519,504 | +0.65(+2.42%) | |
Mar 06, 2018 | 26.01 | 26.95 | 25.89 | 26.81 | 597,683 | +0.80(+3.08%) |
Mar 05, 2018 | 25.88 | 26.36 | 25.76 | 26.01 | 491,735 | +0.04(+0.15%) |
Mar 02, 2018 | 25.90 | 26.27 | 25.70 | 25.97 | 463,541 | -0.09(-0.35%) |
Mar 01, 2018 | 26.46 | 26.46 | 25.79 | 26.06 | 561,499 | -0.41(-1.55%) |
Feb 28, 2018 | 25.51 | 27.84 | 25.00 | 26.47 | 1,071,777 | +0.18(+0.68%) |
Feb 27, 2018 | 26.20 | 26.68 | 25.78 | 26.29 | 629,295 | +0.15(+0.57%) |
Feb 26, 2018 | 26.16 | 26.45 | 25.92 | 26.14 | 376,056 | +0.09(+0.35%) |
Feb 23, 2018 | 25.52 | 26.24 | 25.33 | 26.05 | 309,534 | +0.53(+2.08%) |
Feb 22, 2018 | 25.52 | 25.52 | 377,939 | -0.38(-1.47%) | ||
Feb 21, 2018 | 26.51 | 26.93 | 25.08 | 25.90 | 568,108 | -0.56(-2.12%) |
Feb 20, 2018 | 25.55 | 26.55 | 25.16 | 26.46 | 677,161 | +0.91(+3.56%) |
Feb 16, 2018 | 25.55 | 25.55 | 25.55 | 0 | +1.11(+4.54%) | |
Feb 15, 2018 | 23.58 | 24.46 | 23.01 | 24.44 | 355,994 | +1.02(+4.36%) |
Feb 14, 2018 | 23.00 | 23.49 | 22.76 | 23.42 | 263,207 | +0.22(+0.95%) |
Feb 13, 2018 | 23.12 | 23.28 | 22.78 | 23.20 | 227,999 | +0.02(+0.09%) |
Feb 12, 2018 | 23.37 | 23.59 | 23.06 | 23.18 | 262,494 | -0.13(-0.56%) |
Feb 09, 2018 | 22.79 | 23.35 | 22.67 | 23.31 | 470,680 | +0.67(+2.96%) |
Feb 08, 2018 | 23.25 | 23.25 | 22.35 | 22.64 | 478,514 | -0.56(-2.41%) |
Feb 07, 2018 | 22.69 | 23.19 | 22.69 | 23.20 | 282,050 | +0.49(+2.16%) |
Feb 06, 2018 | 23.12 | 23.78 | 22.40 | 22.71 | 622,293 | -1.00(-4.22%) |
Feb 05, 2018 | 23.77 | 23.98 | 23.44 | 23.71 | 288,592 | -0.38(-1.58%) |
Feb 02, 2018 | 23.85 | 24.17 | 23.61 | 24.09 | 327,838 | -0.02(-0.08%) |
Feb 01, 2018 | 24.04 | 24.13 | 23.60 | 24.11 | 289,016 | -0.14(-0.58%) |
Jan 31, 2018 | 23.66 | 24.36 | 23.48 | 24.25 | 360,475 | +0.67(+2.84%) |
Jan 30, 2018 | 23.28 | 23.61 | 23.06 | 23.58 | 251,207 | +0.11(+0.47%) |
Jan 29, 2018 | 23.65 | 23.65 | 23.14 | 23.47 | 280,199 | -0.24(-1.01%) |
Jan 26, 2018 | 23.35 | 23.95 | 22.95 | 23.71 | 274,176 | +0.49(+2.11%) |
Jan 25, 2018 | 23.41 | 23.60 | 23.06 | 23.22 | 269,433 | -0.04(-0.17%) |
Jan 24, 2018 | 23.40 | 23.71 | 23.07 | 23.26 | 356,107 | -0.05(-0.21%) |
Jan 23, 2018 | 23.09 | 23.35 | 22.62 | 23.31 | 497,252 | +0.27(+1.17%) |
Jan 22, 2018 | 22.88 | 23.23 | 22.62 | 23.04 | 479,506 | +0.16(+0.70%) |
Jan 19, 2018 | 22.65 | 22.88 | 22.34 | 22.88 | 329,343 | +0.23(+1.02%) |
Jan 18, 2018 | 23.95 | 22.34 | 22.65 | 714,776 | +0.45(+2.03%) | |
Jan 17, 2018 | 21.89 | 22.27 | 21.21 | 22.20 | 700,726 | +0.71(+3.30%) |
Jan 16, 2018 | 22.33 | 22.33 | 21.31 | 21.49 | 415,356 | -0.83(-3.72%) |
Jan 12, 2018 | 22.32 | 22.32 | 22.32 | 0 | +1.01(+4.74%) | |
Jan 11, 2018 | 22.61 | 22.85 | 21.23 | 21.31 | 873,261 | -1.35(-5.96%) |
Jan 10, 2018 | 22.66 | 271,712 | -0.47(-2.03%) | |||
Jan 09, 2018 | 23.50 | 23.60 | 23.12 | 23.13 | 250,936 | -0.44(-1.87%) |
Jan 08, 2018 | 23.00 | 23.75 | 22.86 | 23.57 | 258,717 | +0.63(+2.75%) |
Jan 05, 2018 | 23.04 | 23.27 | 22.64 | 22.94 | 257,289 | -0.12(-0.52%) |
Jan 04, 2018 | 22.55 | 23.30 | 22.55 | 23.06 | 419,016 | +0.67(+2.99%) |
Jan 03, 2018 | 22.74 | 22.82 | 21.97 | 22.39 | 286,548 | -0.22(-0.97%) |
Jan 02, 2018 | 22.66 | 22.66 | 22.05 | 22.61 | 343,241 | +0.11(+0.49%) |
Dec 29, 2017 | 22.50 | 22.50 | 22.50 | 0 | -0.82(-3.52%) | |
Dec 28, 2017 | 23.05 | 23.46 | 22.91 | 23.32 | 333,240 | +0.27(+1.17%) |
Dec 27, 2017 | 23.21 | 23.47 | 22.92 | 23.05 | 165,381 | -0.09(-0.39%) |
Dec 26, 2017 | 23.00 | 23.29 | 22.96 | 23.14 | 147,408 | +0.01(+0.04%) |
Dec 22, 2017 | 23.37 | 23.37 | 23.07 | 23.13 | 157,673 | -0.08(-0.34%) |
Dec 21, 2017 | 23.47 | 23.67 | 23.10 | 23.21 | 198,960 | -0.26(-1.11%) |
Dec 20, 2017 | 23.73 | 23.73 | 23.40 | 23.47 | 147,511 | -0.14(-0.59%) |
Dec 19, 2017 | 23.65 | 24.18 | 23.57 | 23.61 | 208,747 | +0.08(+0.34%) |
Dec 18, 2017 | 23.18 | 23.57 | 22.92 | 23.53 | 339,131 | +0.44(+1.91%) |
Dec 15, 2017 | 22.96 | 23.29 | 22.68 | 23.09 | 441,222 | +0.13(+0.57%) |
Dec 14, 2017 | 22.73 | 23.48 | 22.60 | 22.96 | 308,976 | +0.25(+1.10%) |
Dec 13, 2017 | 22.50 | 23.36 | 22.50 | 22.71 | 351,392 | +0.20(+0.89%) |
Dec 12, 2017 | 22.69 | 23.10 | 22.47 | 22.51 | 288,669 | -0.12(-0.53%) |
Dec 11, 2017 | 22.53 | 22.91 | 22.25 | 22.63 | 418,652 | +0.05(+0.22%) |
Dec 08, 2017 | 23.12 | 23.43 | 22.54 | 22.58 | 305,054 | -0.30(-1.31%) |
Dec 07, 2017 | 22.61 | 23.14 | 22.38 | 22.88 | 218,065 | +0.23(+1.02%) |
Dec 06, 2017 | 22.90 | 23.06 | 22.33 | 22.65 | 347,958 | -0.26(-1.13%) |
Dec 05, 2017 | 23.18 | 23.73 | 22.89 | 22.91 | 471,292 | -0.26(-1.12%) |
Dec 04, 2017 | 24.44 | 24.92 | 23.16 | 23.17 | 348,782 | -0.98(-4.06%) |
Dec 01, 2017 | 24.72 | 25.16 | 24.02 | 24.15 | 320,019 | -0.55(-2.23%) |
Nov 30, 2017 | 24.44 | 24.96 | 24.21 | 24.70 | 370,318 | +0.33(+1.35%) |
Nov 29, 2017 | 25.25 | 25.64 | 24.35 | 24.37 | 330,156 | -0.75(-2.99%) |
Nov 28, 2017 | 25.32 | 25.86 | 24.71 | 25.12 | 277,776 | -0.13(-0.51%) |
Nov 27, 2017 | 25.05 | 25.39 | 24.86 | 25.25 | 275,945 | +0.16(+0.64%) |
Nov 24, 2017 | 25.23 | 25.36 | 24.87 | 25.09 | 140,274 | -0.08(-0.32%) |
Nov 22, 2017 | 25.26 | 25.86 | 25.14 | 25.17 | 355,726 | -0.10(-0.40%) |
Nov 21, 2017 | 24.87 | 25.60 | 24.82 | 25.27 | 439,795 | +0.38(+1.53%) |
Nov 20, 2017 | 23.85 | 25.38 | 23.75 | 24.89 | 683,901 | +1.04(+4.36%) |
Nov 17, 2017 | 23.82 | 24.20 | 23.47 | 23.85 | 640,166 | +0.27(+1.15%) |
Nov 16, 2017 | 22.28 | 23.66 | 22.20 | 23.58 | 772,541 | +1.40(+6.31%) |
Nov 15, 2017 | 21.40 | 22.65 | 21.16 | 22.18 | 1,231,782 | +0.67(+3.11%) |
Nov 14, 2017 | 21.63 | 21.83 | 21.19 | 21.51 | 478,729 | -0.28(-1.28%) |
Nov 13, 2017 | 22.23 | 22.36 | 20.93 | 21.79 | 614,562 | -0.58(-2.59%) |
Nov 10, 2017 | 21.96 | 22.55 | 21.89 | 22.37 | 718,295 | +0.46(+2.10%) |
Nov 09, 2017 | 21.99 | 22.29 | 21.79 | 21.91 | 420,514 | -0.30(-1.35%) |
Nov 08, 2017 | 22.78 | 22.98 | 21.91 | 22.21 | 504,426 | -0.67(-2.93%) |
Nov 07, 2017 | 23.31 | 23.52 | 22.70 | 22.88 | 675,892 | -0.61(-2.60%) |
Nov 06, 2017 | 25.06 | 25.16 | 23.45 | 23.49 | 889,646 | -1.61(-6.41%) |
Nov 03, 2017 | 25.99 | 25.99 | 23.49 | 25.10 | 2,152,626 | +2.99(+13.52%) |
Nov 02, 2017 | 23.10 | 23.18 | 22.08 | 22.11 | 795,483 | -1.06(-4.57%) |
Nov 01, 2017 | 23.50 | 23.61 | 22.99 | 23.17 | 282,713 | -0.21(-0.90%) |
Oct 31, 2017 | 22.56 | 23.38 | 22.55 | 23.38 | 508,072 | +0.93(+4.14%) |
Oct 30, 2017 | 23.35 | 23.35 | 22.42 | 22.45 | 161,552 | -0.77(-3.32%) |
Oct 27, 2017 | 23.09 | 23.38 | 22.94 | 23.22 | 301,302 | +0.14(+0.61%) |
Oct 26, 2017 | 22.25 | 23.09 | 22.05 | 23.08 | 473,455 | +0.95(+4.29%) |
Oct 25, 2017 | 22.55 | 22.55 | 21.88 | 22.13 | 240,243 | -0.43(-1.91%) |
Oct 24, 2017 | 22.57 | 22.84 | 22.15 | 22.56 | 287,349 | -0.02(-0.09%) |
Oct 23, 2017 | 22.61 | 22.83 | 22.48 | 22.58 | 263,668 | -0.07(-0.31%) |
Oct 20, 2017 | 22.27 | 22.91 | 22.13 | 22.65 | 400,758 | +0.31(+1.39%) |
Oct 19, 2017 | 22.38 | 22.71 | 21.86 | 22.34 | 440,877 | -0.16(-0.71%) |
Oct 18, 2017 | 22.01 | 22.90 | 21.94 | 22.50 | 884,787 | +0.57(+2.60%) |
Oct 17, 2017 | 21.78 | 22.01 | 21.53 | 21.93 | 320,828 | +0.19(+0.87%) |
Oct 16, 2017 | 22.29 | 22.29 | 21.68 | 21.74 | 245,804 | -0.43(-1.94%) |
Oct 13, 2017 | 22.23 | 22.58 | 22.14 | 22.17 | 429,885 | +0.05(+0.23%) |
Oct 12, 2017 | 21.36 | 22.20 | 21.36 | 22.12 | 597,441 | +0.84(+3.95%) |
Oct 11, 2017 | 21.16 | 21.36 | 21.04 | 21.28 | 268,272 | +0.27(+1.29%) |
Oct 10, 2017 | 21.14 | 21.25 | 20.90 | 21.01 | 104,765 | -0.07(-0.33%) |
Oct 09, 2017 | 21.11 | 21.37 | 20.78 | 21.08 | 214,244 | -0.02(-0.09%) |
Oct 06, 2017 | 21.42 | 21.44 | 21.04 | 21.10 | 330,209 | -0.32(-1.49%) |
Oct 05, 2017 | 21.86 | 21.92 | 21.27 | 21.42 | 236,610 | -0.38(-1.74%) |
Oct 04, 2017 | 21.80 | 22.14 | 21.70 | 21.80 | 460,030 | +0.07(+0.32%) |
Oct 03, 2017 | 21.71 | 21.80 | 21.58 | 21.73 | 221,079 | +0.13(+0.60%) |
Oct 02, 2017 | 21.46 | 21.73 | 21.38 | 21.60 | 205,396 | +0.23(+1.08%) |
Sep 29, 2017 | 21.88 | 21.95 | 21.22 | 21.37 | 436,262 | -0.53(-2.42%) |
Sep 28, 2017 | 21.57 | 21.91 | 21.44 | 21.90 | 565,475 | +0.23(+1.06%) |
Sep 27, 2017 | 21.00 | 21.79 | 21.00 | 21.67 | 387,140 | +0.71(+3.39%) |
Sep 26, 2017 | 20.74 | 21.20 | 20.72 | 20.96 | 469,697 | +0.21(+1.01%) |
Sep 25, 2017 | 20.36 | 21.06 | 20.31 | 20.75 | 615,180 | +0.27(+1.29%) |
Sep 22, 2017 | 20.70 | 20.89 | 20.39 | 20.48 | 237,639 | -0.21(-0.99%) |
Sep 21, 2017 | 21.23 | 21.23 | 20.39 | 20.69 | 269,292 | -0.51(-2.41%) |
Sep 20, 2017 | 21.81 | 21.89 | 21.17 | 21.20 | 343,626 | -0.52(-2.39%) |
Sep 19, 2017 | 21.57 | 21.97 | 21.47 | 21.72 | 476,061 | +0.15(+0.70%) |
Sep 18, 2017 | 21.36 | 21.63 | 21.17 | 21.57 | 559,940 | +0.18(+0.84%) |
Sep 15, 2017 | 21.17 | 22.00 | 21.01 | 21.39 | 601,467 | +0.25(+1.18%) |
Sep 14, 2017 | 21.04 | 21.37 | 20.98 | 21.14 | 329,995 | +0.04(+0.19%) |
Sep 13, 2017 | 20.90 | 21.14 | 20.73 | 21.10 | 318,795 | +0.24(+1.15%) |
Sep 12, 2017 | 21.11 | 21.25 | 20.61 | 20.86 | 240,204 | -0.05(-0.24%) |
Sep 11, 2017 | 20.82 | 21.20 | 20.70 | 20.91 | 276,352 | +0.29(+1.41%) |
Sep 08, 2017 | 20.90 | 21.60 | 20.50 | 20.62 | 242,126 | -0.34(-1.62%) |
Sep 07, 2017 | 20.75 | 21.08 | 20.64 | 20.96 | 241,199 | +0.34(+1.65%) |
Sep 06, 2017 | 21.28 | 21.37 | 20.44 | 20.62 | 361,567 | -0.62(-2.92%) |
Sep 05, 2017 | 20.61 | 21.28 | 20.61 | 21.24 | 675,095 | +0.75(+3.66%) |