Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.28 | 24.29 | 23.59 | 23.75 | 61,900 | -0.71(-2.92%) |
Sep 27, 2018 | 24.84 | 24.84 | 24.36 | 24.46 | 30,493 | -0.58(-2.32%) |
Sep 26, 2018 | 25.12 | 25.12 | 24.81 | 25.04 | 17,284 | -0.35(-1.37%) |
Sep 25, 2018 | 25.87 | 25.95 | 25.37 | 25.39 | 14,460 | -0.42(-1.64%) |
Sep 24, 2018 | 25.81 | 26.16 | 25.60 | 25.81 | 32,784 | +0.92(+3.70%) |
Sep 21, 2018 | 25.12 | 25.19 | 24.89 | 24.89 | 37,000 | -0.66(-2.58%) |
Sep 20, 2018 | 25.52 | 25.88 | 25.44 | 25.55 | 20,159 | +0.18(+0.71%) |
Sep 19, 2018 | 25.79 | 25.79 | 25.31 | 25.37 | 19,822 | -0.76(-2.91%) |
Sep 18, 2018 | 26.09 | 26.36 | 25.98 | 26.13 | 9,051 | +0.21(+0.81%) |
Sep 17, 2018 | 26.56 | 26.56 | 25.89 | 25.92 | 15,117 | +0.20(+0.78%) |
Sep 14, 2018 | 26.48 | 26.48 | 25.56 | 25.72 | 123,000 | -1.19(-4.42%) |
Sep 13, 2018 | 26.90 | 26.96 | 26.66 | 26.91 | 15,019 | -0.14(-0.52%) |
Sep 12, 2018 | 26.44 | 27.23 | 26.31 | 27.05 | 40,996 | +0.44(+1.65%) |
Sep 11, 2018 | 26.58 | 26.68 | 26.34 | 26.61 | 4,097 | -0.12(-0.43%) |
Sep 10, 2018 | 26.74 | 26.94 | 26.67 | 26.73 | 23,742 | +0.40(+1.50%) |
Sep 07, 2018 | 26.51 | 26.51 | 26.13 | 26.33 | 13,700 | -0.21(-0.79%) |
Sep 06, 2018 | 26.65 | 26.75 | 26.29 | 26.54 | 25,356 | -0.29(-1.08%) |
Sep 05, 2018 | 27.50 | 27.64 | 26.72 | 26.83 | 23,964 | -0.22(-0.81%) |
Sep 04, 2018 | 26.49 | 27.21 | 26.41 | 27.05 | 64,754 | -0.09(-0.33%) |
Aug 31, 2018 | 27.14 | 27.14 | 27.14 | 0 | +0.60(+2.26%) | |
Aug 30, 2018 | 26.94 | 26.94 | 26.34 | 26.54 | 72,654 | -0.91(-3.32%) |
Aug 29, 2018 | 26.92 | 27.48 | 26.92 | 27.45 | 37,738 | +0.45(+1.67%) |
Aug 28, 2018 | 27.16 | 27.25 | 26.90 | 27.00 | 48,574 | -0.36(-1.32%) |
Aug 27, 2018 | 27.21 | 27.72 | 27.20 | 27.36 | 28,986 | -0.13(-0.49%) |
Aug 24, 2018 | 27.46 | 27.66 | 27.36 | 27.49 | 40,200 | +0.26(+0.97%) |
Aug 23, 2018 | 26.62 | 27.27 | 26.59 | 27.23 | 63,856 | +0.28(+1.04%) |
Aug 22, 2018 | 26.72 | 27.02 | 26.44 | 26.95 | 58,804 | +0.76(+2.90%) |
Aug 21, 2018 | 25.16 | 26.26 | 25.16 | 26.19 | 52,731 | +0.82(+3.23%) |
Aug 20, 2018 | 24.68 | 25.72 | 24.63 | 25.37 | 26,304 | +0.64(+2.59%) |
Aug 17, 2018 | 24.79 | 24.80 | 24.59 | 24.73 | 6,200 | -0.07(-0.29%) |
Aug 16, 2018 | 25.18 | 25.30 | 24.80 | 24.80 | 16,417 | +0.11(+0.44%) |
Aug 15, 2018 | 25.22 | 25.32 | 24.63 | 24.69 | 40,577 | -0.07(-0.30%) |
Aug 14, 2018 | 24.61 | 24.83 | 24.50 | 24.77 | 19,869 | +0.34(+1.38%) |
Aug 13, 2018 | 24.84 | 24.91 | 24.41 | 24.43 | 36,713 | +0.13(+0.56%) |
Aug 10, 2018 | 24.43 | 24.44 | 24.20 | 24.30 | 37,900 | -0.08(-0.35%) |
Aug 09, 2018 | 24.66 | 24.66 | 24.28 | 24.38 | 34,582 | -0.28(-1.14%) |
Aug 08, 2018 | 24.82 | 25.26 | 24.63 | 24.66 | 58,146 | +0.06(+0.24%) |
Aug 07, 2018 | 24.63 | 24.83 | 24.40 | 24.60 | 27,888 | -0.31(-1.24%) |
Aug 06, 2018 | 24.22 | 24.95 | 24.06 | 24.91 | 45,830 | +0.98(+4.10%) |
Aug 03, 2018 | 24.10 | 24.10 | 23.85 | 23.93 | 27,900 | -0.43(-1.77%) |
Aug 02, 2018 | 24.54 | 24.55 | 24.06 | 24.36 | 26,623 | -0.06(-0.25%) |
Aug 01, 2018 | 25.07 | 25.19 | 24.14 | 24.42 | 65,537 | -0.92(-3.61%) |
Jul 31, 2018 | 26.01 | 26.10 | 25.31 | 25.34 | 86,391 | -1.07(-4.05%) |
Jul 30, 2018 | 26.77 | 26.77 | 26.37 | 26.40 | 8,418 | +0.26(+1.01%) |
Jul 27, 2018 | 26.61 | 26.73 | 26.09 | 26.14 | 43,300 | -1.11(-4.08%) |
Jul 26, 2018 | 27.42 | 27.79 | 27.23 | 27.25 | 45,104 | +0.67(+2.52%) |
Jul 25, 2018 | 26.57 | 26.67 | 26.40 | 26.58 | 17,854 | +0.03(+0.11%) |
Jul 24, 2018 | 26.93 | 26.94 | 26.47 | 26.55 | 26,864 | -0.53(-1.96%) |
Jul 23, 2018 | 27.15 | 27.56 | 26.93 | 27.08 | 22,406 | -0.58(-2.10%) |
Jul 20, 2018 | 27.34 | 27.71 | 26.97 | 27.66 | 53,574 | +0.45(+1.65%) |
Jul 19, 2018 | 27.41 | 27.41 | 27.04 | 27.21 | 93,941 | -0.50(-1.80%) |
Jul 18, 2018 | 28.10 | 28.17 | 27.50 | 27.71 | 132,432 | -0.86(-3.00%) |
Jul 17, 2018 | 28.20 | 28.68 | 28.20 | 28.57 | 52,042 | +0.16(+0.55%) |
Jul 16, 2018 | 30.66 | 30.66 | 28.38 | 28.41 | 338,190 | -1.46(-4.90%) |
Jul 13, 2018 | 29.83 | 29.99 | 29.27 | 29.87 | 189,771 | +0.27(+0.92%) |
Jul 12, 2018 | 29.29 | 29.67 | 29.21 | 29.60 | 79,957 | +0.10(+0.34%) |
Jul 11, 2018 | 29.52 | 29.66 | 29.15 | 29.50 | 92,088 | -0.24(-0.81%) |
Jul 10, 2018 | 29.89 | 30.05 | 29.69 | 29.74 | 216,563 | +0.78(+2.69%) |
Jul 09, 2018 | 29.04 | 29.13 | 28.70 | 28.96 | 60,646 | -0.57(-1.93%) |
Jul 06, 2018 | 29.28 | 29.73 | 29.28 | 29.53 | 13,231 | -0.02(-0.07%) |
Jul 05, 2018 | 29.70 | 29.88 | 29.19 | 29.55 | 18,666 | +0.42(+1.44%) |
Jul 03, 2018 | 29.13 | 29.13 | 29.13 | 0 | -0.71(-2.38%) | |
Jul 02, 2018 | 29.31 | 29.94 | 29.25 | 29.84 | 15,367 | -0.06(-0.20%) |
Jun 29, 2018 | 29.27 | 30.21 | 29.27 | 29.90 | 46,218 | +0.88(+3.05%) |
Jun 28, 2018 | 28.35 | 29.31 | 28.32 | 29.02 | 17,751 | +0.93(+3.29%) |
Jun 27, 2018 | 28.37 | 28.46 | 28.07 | 28.09 | 24,172 | -1.26(-4.29%) |
Jun 26, 2018 | 29.27 | 29.44 | 28.78 | 29.35 | 40,036 | -0.26(-0.88%) |
Jun 25, 2018 | 29.72 | 29.89 | 29.52 | 29.61 | 4,369 | -0.29(-0.97%) |
Jun 22, 2018 | 29.69 | 30.00 | 29.59 | 29.90 | 40,038 | -0.18(-0.60%) |
Jun 21, 2018 | 30.19 | 30.19 | 29.67 | 30.08 | 22,180 | -0.41(-1.34%) |
Jun 20, 2018 | 29.99 | 30.57 | 29.99 | 30.49 | 37,002 | +1.44(+4.96%) |
Jun 19, 2018 | 29.39 | 29.39 | 28.90 | 29.05 | 19,987 | -0.48(-1.61%) |
Jun 18, 2018 | 29.22 | 29.54 | 28.88 | 29.53 | 39,496 | -0.49(-1.63%) |
Jun 15, 2018 | 30.11 | 29.21 | 30.01 | 68,293 | +1.34(+4.68%) | |
Jun 14, 2018 | 28.83 | 29.16 | 28.64 | 28.67 | 104,385 | +0.35(+1.24%) |
Jun 13, 2018 | 29.19 | 29.19 | 28.23 | 28.32 | 46,184 | -0.52(-1.80%) |
Jun 12, 2018 | 28.67 | 29.11 | 28.67 | 28.84 | 79,633 | +0.43(+1.51%) |
Jun 11, 2018 | 28.00 | 28.55 | 27.71 | 28.41 | 107,948 | -0.16(-0.56%) |
Jun 08, 2018 | 27.94 | 28.79 | 27.80 | 28.57 | 86,392 | +1.44(+5.32%) |
Jun 07, 2018 | 27.33 | 27.36 | 27.00 | 27.13 | 44,655 | -0.37(-1.36%) |
Jun 06, 2018 | 27.00 | 27.50 | 60,313 | +0.03(+0.11%) | ||
Jun 05, 2018 | 28.32 | 28.37 | 27.30 | 27.47 | 65,734 | -0.57(-2.03%) |
Jun 04, 2018 | 29.08 | 29.19 | 27.99 | 28.04 | 112,600 | -1.57(-5.30%) |
Jun 01, 2018 | 29.39 | 29.75 | 29.08 | 29.61 | 22,888 | -0.03(-0.10%) |
May 31, 2018 | 29.97 | 29.98 | 29.45 | 29.64 | 45,186 | -0.89(-2.92%) |
May 30, 2018 | 30.43 | 30.72 | 30.26 | 30.53 | 31,050 | +0.39(+1.31%) |
May 29, 2018 | 30.95 | 30.96 | 30.04 | 30.14 | 20,305 | -0.85(-2.76%) |
May 25, 2018 | 30.99 | 30.99 | 30.99 | 0 | -0.60(-1.90%) | |
May 24, 2018 | 31.65 | 31.85 | 31.57 | 31.59 | 8,759 | -0.16(-0.52%) |
May 23, 2018 | 31.83 | 31.93 | 31.61 | 31.75 | 13,238 | +0.09(+0.30%) |
May 22, 2018 | 31.87 | 32.01 | 31.20 | 31.66 | 52,317 | +0.03(+0.09%) |
May 21, 2018 | 32.54 | 32.60 | 31.63 | 31.63 | 44,196 | -0.80(-2.47%) |
May 18, 2018 | 32.20 | 33.17 | 32.15 | 32.43 | 52,488 | +0.52(+1.64%) |
May 17, 2018 | 33.63 | 33.63 | 31.86 | 31.91 | 70,405 | -1.21(-3.67%) |
May 16, 2018 | 32.71 | 33.30 | 32.60 | 33.12 | 37,097 | +0.78(+2.41%) |
May 15, 2018 | 33.14 | 33.14 | 32.21 | 32.34 | 55,394 | -1.44(-4.26%) |
May 14, 2018 | 34.35 | 34.79 | 33.68 | 33.78 | 48,641 | -0.42(-1.23%) |
May 11, 2018 | 33.83 | 34.79 | 33.83 | 34.20 | 33,678 | +0.57(+1.69%) |
May 10, 2018 | 33.26 | 33.86 | 33.26 | 33.63 | 24,614 | +0.16(+0.48%) |
May 09, 2018 | 32.94 | 33.82 | 32.75 | 33.47 | 92,968 | -0.35(-1.03%) |
May 08, 2018 | 34.37 | 34.37 | 33.63 | 33.82 | 32,095 | -0.98(-2.82%) |
May 07, 2018 | 34.37 | 34.96 | 34.37 | 34.80 | 42,115 | +0.96(+2.85%) |
May 04, 2018 | 33.94 | 34.10 | 33.68 | 33.84 | 26,695 | -0.91(-2.63%) |
May 03, 2018 | 34.33 | 34.77 | 34.15 | 34.75 | 26,359 | +0.48(+1.40%) |
May 02, 2018 | 34.57 | 34.79 | 34.25 | 34.27 | 32,884 | -1.28(-3.60%) |
May 01, 2018 | 34.58 | 35.55 | 34.58 | 35.55 | 56,324 | +1.00(+2.91%) |
Apr 30, 2018 | 34.27 | 34.62 | 33.40 | 34.55 | 75,932 | +0.07(+0.19%) |
Apr 27, 2018 | 34.01 | 34.58 | 34.01 | 34.48 | 27,044 | +0.30(+0.88%) |
Apr 26, 2018 | 35.53 | 35.77 | 33.82 | 34.18 | 116,107 | -0.76(-2.18%) |
Apr 25, 2018 | 34.13 | 34.97 | 34.13 | 34.94 | 31,798 | +0.44(+1.28%) |
Apr 24, 2018 | 33.56 | 34.59 | 33.56 | 34.50 | 70,600 | +1.27(+3.82%) |
Apr 23, 2018 | 33.20 | 33.39 | 32.92 | 33.23 | 25,279 | +0.10(+0.30%) |
Apr 20, 2018 | 33.86 | 33.90 | 32.90 | 33.13 | 66,265 | -1.18(-3.44%) |
Apr 19, 2018 | 34.37 | 34.41 | 34.06 | 34.31 | 56,035 | +0.20(+0.59%) |
Apr 18, 2018 | 33.79 | 34.21 | 33.79 | 34.11 | 58,897 | +1.34(+4.09%) |
Apr 17, 2018 | 32.99 | 33.12 | 32.69 | 32.77 | 97,301 | -0.13(-0.40%) |
Apr 16, 2018 | 32.30 | 32.95 | 32.30 | 32.90 | 62,579 | +1.68(+5.38%) |
Apr 13, 2018 | 31.13 | 31.35 | 31.05 | 31.22 | 16,627 | +0.31(+1.00%) |
Apr 12, 2018 | 31.10 | 31.33 | 30.91 | 30.91 | 27,183 | -0.14(-0.45%) |
Apr 11, 2018 | 30.55 | 31.34 | 30.55 | 31.05 | 29,662 | +0.62(+2.04%) |
Apr 10, 2018 | 30.28 | 30.55 | 30.15 | 30.43 | 25,197 | -0.22(-0.72%) |
Apr 09, 2018 | 30.18 | 30.94 | 30.10 | 30.65 | 26,381 | +0.73(+2.44%) |
Apr 06, 2018 | 30.43 | 30.57 | 29.88 | 29.92 | 70,402 | -0.70(-2.29%) |
Apr 05, 2018 | 30.27 | 31.08 | 30.27 | 30.62 | 68,143 | +0.31(+1.02%) |
Apr 04, 2018 | 30.43 | 30.87 | 30.25 | 30.31 | 72,530 | -0.13(-0.43%) |
Apr 03, 2018 | 31.68 | 31.71 | 30.37 | 30.44 | 81,793 | -1.68(-5.23%) |
Apr 02, 2018 | 31.86 | 32.60 | 31.86 | 32.12 | 99,387 | +0.57(+1.81%) |
Mar 29, 2018 | 31.55 | 31.55 | 31.55 | 0 | -0.18(-0.57%) | |
Mar 28, 2018 | 31.21 | 32.05 | 31.10 | 31.73 | 72,514 | +0.30(+0.95%) |
Mar 27, 2018 | 31.53 | 31.58 | 31.12 | 31.43 | 50,741 | -1.05(-3.23%) |
Mar 26, 2018 | 32.26 | 32.55 | 31.96 | 32.48 | 134,586 | +0.24(+0.74%) |
Mar 23, 2018 | 31.45 | 32.49 | 31.25 | 32.24 | 128,742 | +1.24(+4.00%) |
Mar 22, 2018 | 30.96 | 31.21 | 30.77 | 31.00 | 38,006 | -0.07(-0.24%) |
Mar 21, 2018 | 30.70 | 31.19 | 30.30 | 31.07 | 46,279 | +0.50(+1.65%) |
Mar 20, 2018 | 30.32 | 30.87 | 30.32 | 30.57 | 71,993 | +0.49(+1.63%) |
Mar 19, 2018 | 31.26 | 31.28 | 29.84 | 30.08 | 146,298 | -0.92(-2.97%) |
Mar 16, 2018 | 31.02 | 31.24 | 30.82 | 31.00 | 70,168 | -0.05(-0.16%) |
Mar 15, 2018 | 31.01 | 31.34 | 30.90 | 31.05 | 54,036 | -0.20(-0.64%) |
Mar 14, 2018 | 31.30 | 31.50 | 31.12 | 31.25 | 85,588 | +0.14(+0.45%) |
Mar 13, 2018 | 31.17 | 31.39 | 30.96 | 31.11 | 43,291 | -0.17(-0.54%) |
Mar 12, 2018 | 30.85 | 31.50 | 30.85 | 31.28 | 182,215 | +1.35(+4.51%) |
Mar 09, 2018 | 30.67 | 31.13 | 29.89 | 29.93 | 191,298 | -0.59(-1.93%) |
Mar 08, 2018 | 30.34 | 30.77 | 30.33 | 30.52 | 104,961 | +0.68(+2.28%) |
Mar 07, 2018 | 30.20 | 29.71 | 29.84 | 82,102 | -0.02(-0.07%) | |
Mar 06, 2018 | 29.60 | 30.02 | 29.60 | 29.86 | 94,739 | +0.28(+0.96%) |
Mar 05, 2018 | 28.99 | 30.03 | 28.92 | 29.58 | 232,406 | +1.28(+4.51%) |
Mar 02, 2018 | 27.57 | 28.49 | 27.57 | 28.30 | 138,830 | +0.81(+2.95%) |
Mar 01, 2018 | 26.84 | 27.66 | 26.81 | 27.49 | 202,373 | +0.75(+2.80%) |
Feb 28, 2018 | 26.58 | 26.93 | 26.36 | 26.74 | 76,361 | -0.10(-0.37%) |
Feb 27, 2018 | 26.83 | 27.10 | 26.56 | 26.84 | 106,419 | -0.10(-0.37%) |
Feb 26, 2018 | 26.25 | 26.94 | 26.10 | 26.94 | 80,320 | +0.21(+0.79%) |
Feb 23, 2018 | 26.33 | 26.73 | 26.20 | 26.73 | 101,299 | +0.88(+3.40%) |
Feb 22, 2018 | 26.07 | 26.30 | 25.83 | 25.85 | 86,972 | -0.01(-0.04%) |
Feb 21, 2018 | 25.89 | 26.30 | 25.81 | 25.86 | 120,935 | +0.01(+0.04%) |
Feb 20, 2018 | 25.79 | 25.95 | 25.74 | 25.85 | 70,045 | +0.36(+1.41%) |
Feb 16, 2018 | 25.49 | 25.49 | 25.49 | 0 | -0.25(-0.97%) | |
Feb 15, 2018 | 25.50 | 25.84 | 25.34 | 25.74 | 137,719 | +0.31(+1.22%) |
Feb 14, 2018 | 24.45 | 25.46 | 24.35 | 25.43 | 156,268 | +0.84(+3.42%) |
Feb 13, 2018 | 24.42 | 24.64 | 24.27 | 24.59 | 30,856 | +0.53(+2.20%) |
Feb 12, 2018 | 24.37 | 24.54 | 23.85 | 24.06 | 130,677 | -0.86(-3.45%) |
Feb 09, 2018 | 24.69 | 24.94 | 24.30 | 24.92 | 47,549 | +0.24(+0.97%) |
Feb 08, 2018 | 24.65 | 24.85 | 24.56 | 24.68 | 30,785 | +0.38(+1.56%) |
Feb 07, 2018 | 25.03 | 25.03 | 24.20 | 24.30 | 79,116 | -0.70(-2.80%) |
Feb 06, 2018 | 24.95 | 25.06 | 24.83 | 25.00 | 52,712 | +0.21(+0.84%) |
Feb 05, 2018 | 25.13 | 25.25 | 24.61 | 24.79 | 111,297 | -0.16(-0.64%) |
Feb 02, 2018 | 24.84 | 25.18 | 24.72 | 24.95 | 110,933 | +0.17(+0.69%) |
Feb 01, 2018 | 24.23 | 24.84 | 24.23 | 24.78 | 77,119 | +0.63(+2.61%) |
Jan 31, 2018 | 24.04 | 24.51 | 24.04 | 24.15 | 123,543 | +0.24(+1.00%) |
Jan 30, 2018 | 24.08 | 24.08 | 23.87 | 23.91 | 43,819 | +0.35(+1.49%) |
Jan 29, 2018 | 24.33 | 24.33 | 23.48 | 23.56 | 77,758 | -0.77(-3.16%) |
Jan 26, 2018 | 23.87 | 24.33 | 23.87 | 24.33 | 95,523 | +0.53(+2.22%) |
Jan 25, 2018 | 23.98 | 24.05 | 23.62 | 23.80 | 50,285 | +0.08(+0.34%) |
Jan 24, 2018 | 23.53 | 23.85 | 23.52 | 23.72 | 47,472 | +0.28(+1.19%) |
Jan 23, 2018 | 23.69 | 23.94 | 23.32 | 23.44 | 52,843 | -0.21(-0.89%) |
Jan 22, 2018 | 23.82 | 24.00 | 23.48 | 23.65 | 77,138 | +0.29(+1.24%) |
Jan 19, 2018 | 23.45 | 23.59 | 23.21 | 23.36 | 99,265 | -0.66(-2.75%) |
Jan 18, 2018 | 24.12 | 24.39 | 24.00 | 24.02 | 43,089 | -0.29(-1.19%) |
Jan 17, 2018 | 23.45 | 24.33 | 23.45 | 24.31 | 189,883 | +0.95(+4.07%) |
Jan 16, 2018 | 23.25 | 23.54 | 23.03 | 23.36 | 51,173 | +0.10(+0.43%) |
Jan 12, 2018 | 23.26 | 23.26 | 23.26 | 0 | -0.02(-0.09%) | |
Jan 11, 2018 | 23.27 | 23.58 | 23.20 | 23.28 | 35,807 | -0.29(-1.23%) |
Jan 10, 2018 | 23.56 | 23.64 | 23.34 | 23.57 | 116,451 | +0.70(+3.06%) |
Jan 09, 2018 | 23.21 | 23.32 | 22.86 | 22.87 | 67,213 | -0.17(-0.74%) |
Jan 08, 2018 | 22.72 | 23.20 | 22.72 | 23.04 | 94,401 | +0.16(+0.69%) |
Jan 05, 2018 | 22.77 | 22.98 | 22.72 | 22.88 | 76,669 | +0.05(+0.22%) |
Jan 04, 2018 | 22.35 | 23.08 | 22.25 | 22.83 | 164,958 | -0.03(-0.13%) |
Jan 03, 2018 | 23.27 | 23.32 | 22.83 | 22.86 | 132,260 | -0.67(-2.85%) |
Jan 02, 2018 | 22.78 | 23.61 | 22.76 | 23.53 | 166,369 | +0.70(+3.08%) |
Dec 29, 2017 | 22.83 | 22.83 | 22.83 | 0 | -0.13(-0.58%) | |
Dec 28, 2017 | 22.95 | 23.35 | 22.79 | 22.96 | 161,329 | +0.15(+0.66%) |
Dec 27, 2017 | 22.37 | 22.86 | 22.20 | 22.81 | 103,159 | +0.33(+1.47%) |
Dec 26, 2017 | 22.00 | 22.54 | 21.80 | 22.48 | 208,059 | +0.68(+3.12%) |
Dec 22, 2017 | 22.78 | 22.78 | 21.73 | 21.80 | 533,276 | -1.21(-5.26%) |
Dec 21, 2017 | 22.66 | 23.09 | 22.48 | 23.01 | 128,410 | -0.18(-0.78%) |
Dec 20, 2017 | 23.10 | 23.41 | 23.10 | 23.19 | 60,802 | +0.18(+0.78%) |
Dec 19, 2017 | 23.08 | 23.16 | 22.88 | 23.01 | 77,950 | -0.20(-0.86%) |
Dec 18, 2017 | 23.07 | 23.46 | 22.97 | 23.21 | 146,693 | +0.25(+1.09%) |
Dec 15, 2017 | 22.82 | 23.01 | 22.63 | 22.96 | 120,712 | +0.12(+0.53%) |
Dec 14, 2017 | 23.00 | 23.04 | 22.68 | 22.84 | 48,430 | -0.13(-0.56%) |
Dec 13, 2017 | 22.50 | 23.02 | 22.37 | 22.97 | 91,043 | +0.34(+1.50%) |
Dec 12, 2017 | 22.92 | 22.93 | 22.51 | 22.63 | 85,469 | -0.58(-2.50%) |
Dec 11, 2017 | 23.09 | 23.31 | 22.99 | 23.21 | 80,640 | +0.08(+0.34%) |
Dec 08, 2017 | 22.88 | 23.18 | 22.59 | 23.13 | 94,330 | +0.40(+1.76%) |
Dec 07, 2017 | 23.08 | 23.08 | 22.57 | 22.73 | 122,257 | -0.35(-1.52%) |
Dec 06, 2017 | 23.36 | 23.37 | 23.03 | 23.08 | 159,705 | -0.36(-1.54%) |
Dec 05, 2017 | 23.98 | 23.99 | 23.12 | 23.44 | 649,033 | -0.76(-3.14%) |
Dec 04, 2017 | 24.56 | 24.64 | 24.20 | 24.20 | 102,549 | -0.60(-2.42%) |
Dec 01, 2017 | 24.85 | 24.91 | 24.68 | 24.80 | 53,497 | -0.15(-0.60%) |
Nov 30, 2017 | 25.52 | 25.61 | 24.95 | 24.95 | 84,674 | -0.77(-2.99%) |
Nov 29, 2017 | 25.06 | 25.89 | 25.06 | 25.72 | 71,582 | +0.77(+3.09%) |
Nov 28, 2017 | 25.14 | 25.19 | 24.87 | 24.95 | 58,393 | -0.34(-1.34%) |
Nov 27, 2017 | 25.64 | 25.68 | 25.11 | 25.29 | 71,235 | -0.39(-1.52%) |
Nov 24, 2017 | 25.75 | 25.92 | 25.66 | 25.68 | 17,595 | -0.21(-0.81%) |
Nov 22, 2017 | 26.09 | 26.09 | 25.88 | 25.89 | 47,318 | +0.16(+0.62%) |
Nov 21, 2017 | 25.57 | 25.89 | 25.54 | 25.73 | 33,304 | +0.12(+0.47%) |
Nov 20, 2017 | 25.70 | 25.70 | 25.39 | 25.61 | 71,476 | -0.33(-1.27%) |
Nov 17, 2017 | 26.09 | 26.27 | 25.91 | 25.94 | 36,658 | -0.30(-1.14%) |
Nov 16, 2017 | 26.27 | 26.30 | 26.16 | 26.24 | 16,708 | -0.03(-0.11%) |
Nov 15, 2017 | 26.09 | 26.28 | 25.78 | 26.27 | 92,611 | -0.35(-1.31%) |
Nov 14, 2017 | 26.88 | 26.88 | 26.38 | 26.62 | 76,246 | -0.48(-1.77%) |
Nov 13, 2017 | 27.08 | 27.22 | 26.96 | 27.10 | 53,519 | -0.19(-0.70%) |
Nov 10, 2017 | 26.93 | 27.37 | 26.93 | 27.29 | 303,100 | +0.57(+2.13%) |
Nov 09, 2017 | 26.72 | 26.84 | 26.60 | 26.72 | 44,592 | -0.26(-0.96%) |
Nov 08, 2017 | 26.62 | 27.12 | 26.56 | 26.98 | 119,192 | +0.52(+1.97%) |
Nov 07, 2017 | 25.80 | 26.56 | 25.64 | 26.46 | 86,549 | +0.81(+3.16%) |
Nov 06, 2017 | 24.82 | 25.73 | 24.81 | 25.65 | 144,859 | +0.84(+3.39%) |
Nov 03, 2017 | 24.87 | 25.01 | 24.60 | 24.81 | 120,526 | -0.04(-0.16%) |
Nov 02, 2017 | 25.17 | 25.17 | 24.76 | 24.85 | 484,699 | -0.93(-3.61%) |
Nov 01, 2017 | 25.45 | 25.99 | 25.40 | 25.78 | 48,207 | +0.41(+1.62%) |
Oct 31, 2017 | 25.64 | 25.70 | 25.32 | 25.37 | 73,466 | -0.29(-1.13%) |
Oct 30, 2017 | 25.73 | 25.13 | 25.66 | 33,670 | -0.07(-0.25%) | |
Oct 27, 2017 | 25.64 | 25.77 | 25.38 | 25.73 | 42,351 | -0.15(-0.60%) |
Oct 26, 2017 | 25.31 | 25.92 | 25.25 | 25.88 | 57,985 | +0.60(+2.35%) |
Oct 25, 2017 | 25.28 | 25.34 | 25.00 | 25.28 | 93,294 | +0.02(+0.10%) |
Oct 24, 2017 | 25.37 | 25.51 | 25.17 | 25.26 | 142,558 | -0.43(-1.67%) |
Oct 23, 2017 | 25.95 | 26.08 | 25.67 | 25.69 | 94,999 | -0.17(-0.66%) |
Oct 20, 2017 | 26.15 | 26.18 | 25.77 | 25.86 | 279,780 | -0.38(-1.45%) |
Oct 19, 2017 | 25.61 | 26.30 | 25.58 | 26.24 | 553,521 | +1.19(+4.75%) |
Oct 18, 2017 | 25.08 | 25.19 | 24.98 | 25.05 | 34,158 | +0.07(+0.28%) |
Oct 17, 2017 | 24.90 | 25.07 | 24.67 | 24.98 | 83,466 | +0.15(+0.60%) |
Oct 16, 2017 | 25.21 | 25.24 | 24.60 | 24.83 | 74,734 | -0.40(-1.59%) |
Oct 13, 2017 | 25.37 | 25.40 | 25.11 | 25.23 | 36,545 | -0.22(-0.86%) |
Oct 12, 2017 | 25.66 | 25.66 | 25.22 | 25.45 | 58,425 | -0.21(-0.82%) |
Oct 11, 2017 | 25.16 | 25.60 | 24.97 | 25.66 | 114,137 | +0.93(+3.76%) |
Oct 10, 2017 | 24.47 | 24.91 | 24.40 | 24.73 | 41,038 | +0.45(+1.85%) |
Oct 09, 2017 | 24.77 | 24.87 | 24.10 | 24.28 | 71,352 | -0.86(-3.42%) |
Oct 06, 2017 | 25.11 | 25.24 | 25.04 | 25.14 | 32,255 | -0.12(-0.47%) |
Oct 05, 2017 | 25.10 | 25.29 | 24.84 | 25.26 | 143,486 | +0.13(+0.51%) |
Oct 04, 2017 | 25.09 | 25.38 | 25.01 | 25.13 | 40,383 | +0.06(+0.24%) |
Oct 03, 2017 | 25.08 | 25.26 | 24.93 | 25.07 | 187,094 | +0.36(+1.46%) |