Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 20.35 | 20.35 | 20.35 | 0 | -0.21(-1.02%) | |
Aug 30, 2018 | 20.60 | 20.67 | 20.39 | 20.56 | 127,263 | -0.12(-0.58%) |
Aug 29, 2018 | 21.04 | 21.12 | 20.65 | 20.68 | 220,599 | -0.34(-1.62%) |
Aug 28, 2018 | 21.04 | 21.25 | 20.92 | 21.02 | 198,184 | -0.01(-0.05%) |
Aug 27, 2018 | 21.28 | 21.45 | 20.99 | 21.03 | 177,412 | -0.19(-0.90%) |
Aug 24, 2018 | 21.23 | 21.32 | 21.15 | 21.22 | 370,600 | +0.02(+0.09%) |
Aug 23, 2018 | 21.19 | 21.24 | 20.93 | 21.20 | 170,071 | -0.04(-0.19%) |
Aug 22, 2018 | 21.19 | 21.30 | 21.07 | 21.24 | 240,722 | -0.06(-0.28%) |
Aug 21, 2018 | 20.58 | 21.34 | 20.58 | 21.30 | 400,176 | +0.73(+3.55%) |
Aug 20, 2018 | 20.32 | 20.83 | 20.32 | 20.57 | 190,043 | +0.27(+1.33%) |
Aug 17, 2018 | 20.01 | 20.35 | 19.73 | 20.30 | 280,400 | +0.26(+1.30%) |
Aug 16, 2018 | 19.89 | 20.13 | 19.72 | 20.04 | 349,758 | +0.29(+1.47%) |
Aug 15, 2018 | 20.02 | 20.08 | 19.75 | 19.75 | 372,786 | -0.37(-1.84%) |
Aug 14, 2018 | 20.24 | 20.55 | 20.09 | 20.12 | 321,107 | +0.00(+0.00%) |
Aug 13, 2018 | 20.37 | 20.47 | 20.00 | 20.12 | 237,848 | -0.25(-1.23%) |
Aug 10, 2018 | 20.82 | 21.82 | 20.37 | 20.37 | 234,300 | -0.58(-2.77%) |
Aug 09, 2018 | 20.73 | 21.23 | 20.70 | 20.95 | 518,973 | +0.19(+0.92%) |
Aug 08, 2018 | 20.63 | 20.87 | 20.03 | 20.76 | 514,179 | +0.04(+0.17%) |
Aug 07, 2018 | 20.83 | 21.23 | 19.63 | 20.73 | 1,142,063 | -1.10(-5.06%) |
Aug 06, 2018 | 21.32 | 21.86 | 21.32 | 21.83 | 364,437 | +0.60(+2.83%) |
Aug 03, 2018 | 21.82 | 22.05 | 21.10 | 21.23 | 376,400 | -0.61(-2.79%) |
Aug 02, 2018 | 22.49 | 22.85 | 21.77 | 21.84 | 300,551 | -0.80(-3.53%) |
Aug 01, 2018 | 22.53 | 22.97 | 22.15 | 22.64 | 248,786 | +0.11(+0.49%) |
Jul 31, 2018 | 22.18 | 22.61 | 22.06 | 22.53 | 232,850 | +0.52(+2.36%) |
Jul 30, 2018 | 22.51 | 22.66 | 21.98 | 22.01 | 335,172 | -0.55(-2.44%) |
Jul 27, 2018 | 23.00 | 23.06 | 22.51 | 22.56 | 178,200 | -0.39(-1.70%) |
Jul 26, 2018 | 23.03 | 23.32 | 22.87 | 22.95 | 301,911 | -0.05(-0.22%) |
Jul 25, 2018 | 22.81 | 23.17 | 22.58 | 23.00 | 202,836 | +0.18(+0.79%) |
Jul 24, 2018 | 23.69 | 23.85 | 22.81 | 22.82 | 199,640 | -0.70(-2.98%) |
Jul 23, 2018 | 23.53 | 23.64 | 23.25 | 23.52 | 142,232 | +0.02(+0.09%) |
Jul 20, 2018 | 23.57 | 23.67 | 23.14 | 23.50 | 189,354 | -0.16(-0.68%) |
Jul 19, 2018 | 23.44 | 23.79 | 23.22 | 23.66 | 174,553 | +0.14(+0.60%) |
Jul 18, 2018 | 23.14 | 23.54 | 23.02 | 23.52 | 242,975 | +0.48(+2.08%) |
Jul 17, 2018 | 22.85 | 23.11 | 22.50 | 23.04 | 106,425 | +0.10(+0.44%) |
Jul 16, 2018 | 23.38 | 23.38 | 22.66 | 22.94 | 178,590 | -0.28(-1.21%) |
Jul 13, 2018 | 23.25 | 23.54 | 23.21 | 23.22 | 118,481 | +0.00(+0.00%) |
Jul 12, 2018 | 23.47 | 23.47 | 23.02 | 23.22 | 130,654 | -0.05(-0.21%) |
Jul 11, 2018 | 23.55 | 23.78 | 23.22 | 23.27 | 150,718 | -0.53(-2.23%) |
Jul 10, 2018 | 24.06 | 24.15 | 23.61 | 23.80 | 112,577 | -0.18(-0.75%) |
Jul 09, 2018 | 23.72 | 24.16 | 23.64 | 23.98 | 248,379 | +0.28(+1.18%) |
Jul 06, 2018 | 23.31 | 23.78 | 23.14 | 23.70 | 281,698 | +0.32(+1.37%) |
Jul 05, 2018 | 23.28 | 23.40 | 23.01 | 23.38 | 246,602 | +0.24(+1.04%) |
Jul 03, 2018 | 23.14 | 23.14 | 23.14 | 0 | +0.11(+0.48%) | |
Jul 02, 2018 | 22.46 | 23.05 | 22.27 | 23.03 | 509,357 | +0.44(+1.95%) |
Jun 29, 2018 | 22.63 | 22.80 | 22.33 | 22.59 | 508,497 | +0.01(+0.04%) |
Jun 28, 2018 | 22.34 | 23.04 | 21.96 | 22.58 | 809,225 | +1.12(+5.22%) |
Jun 27, 2018 | 22.11 | 22.21 | 21.46 | 21.46 | 295,081 | -0.64(-2.90%) |
Jun 26, 2018 | 22.51 | 22.51 | 21.94 | 22.10 | 305,618 | -0.36(-1.60%) |
Jun 25, 2018 | 23.44 | 23.59 | 22.34 | 22.46 | 421,577 | -1.19(-5.03%) |
Jun 22, 2018 | 23.59 | 23.83 | 23.11 | 23.65 | 559,900 | +0.24(+1.03%) |
Jun 21, 2018 | 23.93 | 23.96 | 23.34 | 23.41 | 209,286 | -0.58(-2.42%) |
Jun 20, 2018 | 23.58 | 24.05 | 23.48 | 23.99 | 393,600 | +0.41(+1.74%) |
Jun 19, 2018 | 23.69 | 23.69 | 23.17 | 23.58 | 277,442 | -0.24(-1.01%) |
Jun 18, 2018 | 24.05 | 24.26 | 23.68 | 23.82 | 252,026 | -0.42(-1.73%) |
Jun 15, 2018 | 24.39 | 24.02 | 24.24 | 339,000 | +0.22(+0.92%) | |
Jun 14, 2018 | 23.70 | 24.10 | 23.61 | 24.02 | 344,396 | +0.39(+1.65%) |
Jun 13, 2018 | 24.07 | 24.10 | 22.84 | 23.63 | 218,846 | -0.37(-1.54%) |
Jun 12, 2018 | 23.65 | 24.06 | 23.52 | 24.00 | 306,733 | +0.35(+1.48%) |
Jun 11, 2018 | 23.21 | 23.71 | 23.19 | 23.65 | 351,044 | +0.46(+1.98%) |
Jun 08, 2018 | 23.10 | 23.22 | 22.95 | 23.19 | 337,984 | +0.04(+0.17%) |
Jun 07, 2018 | 22.88 | 23.17 | 22.70 | 23.15 | 625,686 | +0.28(+1.22%) |
Jun 06, 2018 | 22.39 | 22.93 | 22.33 | 22.87 | 346,102 | +0.47(+2.10%) |
Jun 05, 2018 | 22.05 | 22.52 | 22.03 | 22.40 | 372,567 | +0.22(+0.99%) |
Jun 04, 2018 | 21.54 | 22.23 | 21.46 | 22.18 | 428,119 | +0.77(+3.60%) |
Jun 01, 2018 | 21.13 | 21.76 | 21.10 | 21.41 | 371,520 | +0.41(+1.95%) |
May 31, 2018 | 21.30 | 21.89 | 20.83 | 21.00 | 325,689 | -0.30(-1.41%) |
May 30, 2018 | 21.46 | 21.85 | 20.97 | 21.30 | 623,739 | -0.13(-0.61%) |
May 29, 2018 | 21.08 | 22.00 | 21.01 | 21.43 | 444,984 | +0.26(+1.23%) |
May 25, 2018 | 21.17 | 21.17 | 21.17 | 0 | +0.25(+1.20%) | |
May 24, 2018 | 20.79 | 20.96 | 20.49 | 20.92 | 450,092 | +0.13(+0.63%) |
May 23, 2018 | 20.95 | 21.01 | 20.61 | 20.79 | 361,400 | -0.22(-1.05%) |
May 22, 2018 | 21.70 | 21.91 | 20.97 | 21.01 | 403,738 | -0.56(-2.60%) |
May 21, 2018 | 21.47 | 21.64 | 21.41 | 21.57 | 376,718 | +0.19(+0.89%) |
May 18, 2018 | 21.61 | 21.89 | 21.33 | 21.38 | 508,004 | -0.24(-1.11%) |
May 17, 2018 | 21.68 | 21.86 | 21.40 | 21.62 | 452,205 | -0.12(-0.55%) |
May 16, 2018 | 21.87 | 22.00 | 21.66 | 21.74 | 311,002 | -0.16(-0.73%) |
May 15, 2018 | 21.75 | 21.96 | 21.61 | 21.90 | 308,463 | +0.09(+0.41%) |
May 14, 2018 | 22.03 | 22.03 | 21.66 | 21.81 | 303,226 | -0.11(-0.50%) |
May 11, 2018 | 22.06 | 22.92 | 21.75 | 21.92 | 341,376 | -0.21(-0.95%) |
May 10, 2018 | 21.87 | 22.23 | 21.75 | 22.13 | 626,279 | +0.29(+1.33%) |
May 09, 2018 | 22.17 | 22.34 | 21.75 | 21.84 | 652,517 | -0.19(-0.86%) |
May 08, 2018 | 21.50 | 22.59 | 21.50 | 22.03 | 1,404,175 | +1.47(+7.15%) |
May 07, 2018 | 20.50 | 20.82 | 20.31 | 20.56 | 361,847 | +0.08(+0.39%) |
May 04, 2018 | 20.32 | 20.74 | 19.71 | 20.48 | 601,092 | +0.10(+0.49%) |
May 03, 2018 | 19.85 | 20.93 | 19.17 | 20.38 | 752,505 | +0.55(+2.77%) |
May 02, 2018 | 20.10 | 20.50 | 19.83 | 19.83 | 568,810 | -0.29(-1.44%) |
May 01, 2018 | 20.18 | 20.24 | 19.95 | 20.12 | 702,757 | -0.12(-0.59%) |
Apr 30, 2018 | 20.26 | 20.46 | 20.16 | 20.24 | 425,651 | +0.05(+0.25%) |
Apr 27, 2018 | 20.23 | 20.42 | 20.14 | 20.19 | 347,231 | -0.07(-0.35%) |
Apr 26, 2018 | 20.84 | 20.91 | 20.04 | 20.26 | 430,482 | -0.51(-2.46%) |
Apr 25, 2018 | 20.78 | 20.86 | 20.54 | 20.77 | 255,711 | +0.05(+0.24%) |
Apr 24, 2018 | 21.17 | 21.29 | 20.51 | 20.72 | 487,892 | -0.34(-1.61%) |
Apr 23, 2018 | 21.11 | 21.24 | 20.95 | 21.06 | 335,242 | -0.02(-0.09%) |
Apr 20, 2018 | 20.89 | 21.28 | 20.88 | 21.08 | 921,756 | +0.14(+0.67%) |
Apr 19, 2018 | 21.83 | 21.83 | 20.91 | 20.94 | 490,294 | -1.03(-4.69%) |
Apr 18, 2018 | 21.56 | 22.37 | 21.50 | 21.97 | 954,225 | +0.58(+2.71%) |
Apr 17, 2018 | 22.27 | 22.27 | 21.14 | 21.39 | 1,085,944 | -0.74(-3.34%) |
Apr 16, 2018 | 22.11 | 22.50 | 22.02 | 22.13 | 919,269 | +0.15(+0.68%) |
Apr 13, 2018 | 22.39 | 22.50 | 21.97 | 21.98 | 473,655 | -0.21(-0.95%) |
Apr 12, 2018 | 22.20 | 22.77 | 21.93 | 22.19 | 577,992 | +0.09(+0.41%) |
Apr 11, 2018 | 22.50 | 22.50 | 22.00 | 22.10 | 510,003 | -0.50(-2.21%) |
Apr 10, 2018 | 22.82 | 22.85 | 22.59 | 22.60 | 478,316 | +0.24(+1.07%) |
Apr 09, 2018 | 23.33 | 23.33 | 22.34 | 22.36 | 415,705 | -0.78(-3.37%) |
Apr 06, 2018 | 23.60 | 23.73 | 22.92 | 23.14 | 227,146 | -0.60(-2.53%) |
Apr 05, 2018 | 23.49 | 23.96 | 23.16 | 23.74 | 257,269 | +0.36(+1.54%) |
Apr 04, 2018 | 22.81 | 23.47 | 22.72 | 23.38 | 322,006 | +0.19(+0.82%) |
Apr 03, 2018 | 22.71 | 23.35 | 22.61 | 23.19 | 289,097 | +0.65(+2.88%) |
Apr 02, 2018 | 23.20 | 23.39 | 22.26 | 22.54 | 448,459 | -0.78(-3.34%) |
Mar 29, 2018 | 23.32 | 23.32 | 23.32 | 0 | +0.66(+2.91%) | |
Mar 28, 2018 | 22.49 | 22.67 | 22.17 | 22.66 | 404,057 | +0.27(+1.21%) |
Mar 27, 2018 | 22.78 | 22.78 | 22.29 | 22.39 | 580,550 | -0.33(-1.45%) |
Mar 26, 2018 | 23.53 | 23.75 | 22.49 | 22.72 | 490,359 | -0.53(-2.28%) |
Mar 23, 2018 | 23.89 | 24.03 | 23.00 | 23.25 | 819,107 | -0.70(-2.92%) |
Mar 22, 2018 | 24.40 | 24.50 | 23.92 | 23.95 | 342,801 | -0.66(-2.68%) |
Mar 21, 2018 | 24.79 | 24.93 | 24.57 | 24.61 | 298,790 | -0.14(-0.57%) |
Mar 20, 2018 | 24.88 | 25.20 | 24.68 | 24.75 | 141,726 | -0.12(-0.48%) |
Mar 19, 2018 | 24.83 | 25.08 | 24.49 | 24.87 | 292,085 | -0.10(-0.40%) |
Mar 16, 2018 | 25.09 | 25.39 | 24.96 | 24.97 | 651,735 | -0.13(-0.52%) |
Mar 15, 2018 | 25.28 | 25.42 | 25.02 | 25.10 | 373,049 | -0.11(-0.44%) |
Mar 14, 2018 | 24.92 | 25.46 | 24.82 | 25.21 | 403,201 | +0.35(+1.41%) |
Mar 13, 2018 | 24.80 | 25.05 | 24.69 | 24.86 | 245,771 | +0.24(+0.97%) |
Mar 12, 2018 | 24.99 | 25.05 | 24.56 | 24.62 | 243,870 | -0.37(-1.48%) |
Mar 09, 2018 | 25.02 | 25.15 | 24.70 | 24.99 | 395,343 | +0.11(+0.44%) |
Mar 08, 2018 | 24.84 | 25.15 | 24.68 | 24.88 | 238,983 | +0.08(+0.32%) |
Mar 07, 2018 | 24.67 | 24.85 | 24.40 | 24.80 | 323,620 | -0.14(-0.56%) |
Mar 06, 2018 | 24.58 | 25.03 | 24.30 | 24.94 | 480,895 | +0.37(+1.51%) |
Mar 05, 2018 | 24.82 | 24.90 | 24.45 | 24.57 | 530,009 | -0.40(-1.60%) |
Mar 02, 2018 | 24.93 | 25.05 | 24.57 | 24.97 | 506,977 | -0.18(-0.72%) |
Mar 01, 2018 | 26.42 | 26.48 | 25.10 | 25.15 | 870,937 | -1.32(-4.99%) |
Feb 28, 2018 | 25.63 | 26.91 | 24.79 | 26.47 | 1,517,587 | +1.66(+6.69%) |
Feb 27, 2018 | 25.24 | 25.40 | 24.76 | 24.81 | 534,577 | -0.41(-1.63%) |
Feb 26, 2018 | 25.21 | 25.45 | 25.05 | 25.22 | 489,250 | +0.04(+0.16%) |
Feb 23, 2018 | 24.31 | 25.27 | 24.31 | 25.18 | 523,352 | +1.00(+4.14%) |
Feb 22, 2018 | 24.41 | 24.18 | 919,406 | +0.67(+2.85%) | ||
Feb 21, 2018 | 23.22 | 24.12 | 23.21 | 23.51 | 726,937 | +0.50(+2.17%) |
Feb 20, 2018 | 23.77 | 23.95 | 22.98 | 23.01 | 814,465 | -0.74(-3.12%) |
Feb 16, 2018 | 23.75 | 23.75 | 23.75 | 0 | -0.09(-0.38%) | |
Feb 15, 2018 | 24.08 | 24.08 | 23.45 | 23.84 | 656,076 | +0.05(+0.21%) |
Feb 14, 2018 | 24.25 | 24.43 | 23.48 | 23.79 | 883,339 | -0.62(-2.54%) |
Feb 13, 2018 | 25.18 | 25.22 | 24.39 | 24.41 | 737,293 | -0.78(-3.10%) |
Feb 12, 2018 | 24.11 | 25.46 | 24.00 | 25.19 | 1,133,868 | +1.24(+5.18%) |
Feb 09, 2018 | 23.28 | 24.36 | 23.28 | 23.95 | 651,938 | +0.97(+4.22%) |
Feb 08, 2018 | 23.53 | 22.98 | 22.98 | 480,490 | -0.55(-2.34%) | |
Feb 07, 2018 | 23.31 | 23.64 | 23.31 | 23.53 | 337,368 | +0.08(+0.34%) |
Feb 06, 2018 | 22.92 | 23.92 | 22.88 | 23.45 | 523,692 | -0.30(-1.26%) |
Feb 05, 2018 | 23.74 | 24.21 | 23.40 | 23.75 | 254,924 | -0.34(-1.41%) |
Feb 02, 2018 | 24.35 | 24.47 | 23.97 | 24.09 | 295,669 | -0.52(-2.11%) |
Feb 01, 2018 | 24.63 | 24.80 | 24.31 | 24.61 | 227,461 | -0.25(-1.01%) |
Jan 31, 2018 | 24.98 | 25.23 | 24.64 | 24.86 | 450,473 | +0.07(+0.28%) |
Jan 30, 2018 | 25.15 | 25.34 | 24.51 | 24.79 | 447,514 | -0.72(-2.82%) |
Jan 29, 2018 | 25.79 | 26.06 | 25.50 | 25.51 | 267,869 | -0.21(-0.82%) |
Jan 26, 2018 | 25.80 | 25.80 | 25.26 | 25.72 | 229,568 | +0.05(+0.19%) |
Jan 25, 2018 | 26.42 | 26.55 | 25.59 | 25.67 | 424,564 | -0.67(-2.54%) |
Jan 24, 2018 | 27.13 | 27.59 | 26.34 | 26.34 | 539,227 | -0.73(-2.70%) |
Jan 23, 2018 | 26.70 | 27.67 | 26.55 | 27.07 | 958,249 | +0.33(+1.23%) |
Jan 22, 2018 | 26.04 | 26.75 | 25.96 | 26.74 | 617,829 | +0.77(+2.96%) |
Jan 19, 2018 | 25.25 | 26.12 | 24.88 | 25.97 | 694,074 | +0.70(+2.77%) |
Jan 18, 2018 | 25.17 | 25.42 | 25.15 | 25.27 | 416,068 | +0.02(+0.08%) |
Jan 17, 2018 | 24.98 | 25.32 | 24.80 | 25.25 | 416,551 | +0.43(+1.73%) |
Jan 16, 2018 | 24.76 | 25.09 | 24.65 | 24.82 | 505,164 | +0.23(+0.94%) |
Jan 12, 2018 | 24.59 | 24.59 | 24.59 | 0 | +0.30(+1.24%) | |
Jan 11, 2018 | 23.87 | 24.58 | 23.70 | 24.29 | 919,256 | +0.62(+2.62%) |
Jan 10, 2018 | 23.56 | 23.67 | 420,925 | -0.18(-0.75%) | ||
Jan 09, 2018 | 24.03 | 24.07 | 23.54 | 23.85 | 847,551 | -0.05(-0.21%) |
Jan 08, 2018 | 25.00 | 25.11 | 23.79 | 23.90 | 452,245 | -1.11(-4.44%) |
Jan 05, 2018 | 24.93 | 25.06 | 24.55 | 25.01 | 643,338 | +0.27(+1.09%) |
Jan 04, 2018 | 24.29 | 24.88 | 24.16 | 24.74 | 684,023 | +0.63(+2.61%) |
Jan 03, 2018 | 23.54 | 24.36 | 23.41 | 24.11 | 570,750 | +0.69(+2.95%) |
Jan 02, 2018 | 23.17 | 23.93 | 23.14 | 23.42 | 430,139 | +0.28(+1.21%) |
Dec 29, 2017 | 23.14 | 23.14 | 23.14 | 0 | +0.18(+0.78%) | |
Dec 28, 2017 | 23.15 | 23.15 | 22.77 | 22.96 | 156,350 | -0.16(-0.69%) |
Dec 27, 2017 | 23.19 | 23.23 | 22.82 | 23.12 | 346,561 | +0.04(+0.17%) |
Dec 26, 2017 | 23.06 | 23.29 | 22.91 | 23.08 | 168,135 | +0.00(+0.00%) |
Dec 22, 2017 | 23.35 | 23.35 | 22.82 | 23.08 | 342,740 | -0.31(-1.33%) |
Dec 21, 2017 | 23.97 | 23.97 | 23.39 | 23.39 | 222,343 | -0.46(-1.93%) |
Dec 20, 2017 | 23.79 | 24.04 | 23.70 | 23.85 | 209,196 | +0.29(+1.23%) |
Dec 19, 2017 | 24.14 | 24.14 | 23.55 | 23.56 | 350,190 | -0.53(-2.20%) |
Dec 18, 2017 | 23.75 | 24.10 | 23.62 | 24.09 | 334,207 | +0.50(+2.12%) |
Dec 15, 2017 | 23.10 | 23.81 | 22.96 | 23.59 | 596,720 | +0.53(+2.30%) |
Dec 14, 2017 | 23.40 | 23.40 | 22.91 | 23.06 | 260,051 | -0.29(-1.24%) |
Dec 13, 2017 | 22.99 | 23.37 | 22.93 | 23.35 | 400,516 | +0.36(+1.57%) |
Dec 12, 2017 | 23.25 | 23.47 | 22.92 | 22.99 | 435,893 | -0.25(-1.08%) |
Dec 11, 2017 | 23.78 | 23.81 | 23.15 | 23.24 | 337,432 | -0.44(-1.86%) |
Dec 08, 2017 | 24.17 | 24.17 | 23.60 | 23.68 | 284,488 | -0.31(-1.29%) |
Dec 07, 2017 | 23.82 | 24.36 | 23.82 | 23.99 | 415,119 | +0.17(+0.71%) |
Dec 06, 2017 | 24.16 | 24.26 | 23.71 | 23.82 | 272,077 | -0.42(-1.73%) |
Dec 05, 2017 | 25.02 | 24.24 | 24.24 | 331,068 | -0.36(-1.46%) | |
Dec 04, 2017 | 24.54 | 25.41 | 24.52 | 24.60 | 646,153 | +0.31(+1.28%) |
Dec 01, 2017 | 24.22 | 24.35 | 23.70 | 24.29 | 438,250 | +0.04(+0.16%) |
Nov 30, 2017 | 23.85 | 24.47 | 23.56 | 24.25 | 490,794 | +0.63(+2.67%) |
Nov 29, 2017 | 23.44 | 23.73 | 23.01 | 23.62 | 677,056 | +0.18(+0.77%) |
Nov 28, 2017 | 23.59 | 23.81 | 23.42 | 23.44 | 608,679 | -0.11(-0.47%) |
Nov 27, 2017 | 23.59 | 23.79 | 23.41 | 23.55 | 189,270 | -0.06(-0.25%) |
Nov 24, 2017 | 23.57 | 23.64 | 23.17 | 23.61 | 152,099 | +0.14(+0.60%) |
Nov 22, 2017 | 23.78 | 23.82 | 23.39 | 23.47 | 336,933 | -0.26(-1.10%) |
Nov 21, 2017 | 23.54 | 23.89 | 23.31 | 23.73 | 423,454 | +0.30(+1.28%) |
Nov 20, 2017 | 23.32 | 23.55 | 23.26 | 23.43 | 505,826 | +0.10(+0.43%) |
Nov 17, 2017 | 22.83 | 23.47 | 22.81 | 23.33 | 275,116 | +0.34(+1.48%) |
Nov 16, 2017 | 22.72 | 23.02 | 22.59 | 22.99 | 418,058 | +0.40(+1.77%) |
Nov 15, 2017 | 22.65 | 22.90 | 22.55 | 22.59 | 502,618 | -0.31(-1.35%) |
Nov 14, 2017 | 23.65 | 23.65 | 22.85 | 22.90 | 505,434 | -0.78(-3.29%) |
Nov 13, 2017 | 23.53 | 23.71 | 23.03 | 23.68 | 771,063 | +0.03(+0.13%) |
Nov 10, 2017 | 23.30 | 23.77 | 22.78 | 23.65 | 800,844 | +0.25(+1.07%) |
Nov 09, 2017 | 24.50 | 24.69 | 23.40 | 23.40 | 985,421 | -1.41(-5.68%) |
Nov 08, 2017 | 24.80 | 25.28 | 24.08 | 24.81 | 1,028,497 | -0.54(-2.13%) |
Nov 07, 2017 | 25.50 | 26.75 | 23.55 | 25.35 | 1,829,941 | -0.03(-0.12%) |
Nov 06, 2017 | 24.33 | 25.50 | 24.04 | 25.38 | 722,971 | +0.89(+3.63%) |
Nov 03, 2017 | 24.35 | 24.50 | 24.03 | 24.49 | 368,012 | +0.24(+0.99%) |
Nov 02, 2017 | 23.97 | 24.34 | 23.87 | 24.25 | 466,154 | +0.33(+1.38%) |
Nov 01, 2017 | 24.34 | 24.39 | 23.61 | 23.92 | 743,568 | -0.28(-1.16%) |
Oct 31, 2017 | 23.99 | 24.40 | 23.71 | 24.20 | 451,837 | +0.31(+1.30%) |
Oct 30, 2017 | 23.95 | 24.02 | 23.54 | 23.89 | 514,227 | -0.17(-0.71%) |
Oct 27, 2017 | 23.75 | 24.14 | 23.44 | 24.06 | 269,372 | +0.35(+1.48%) |
Oct 26, 2017 | 23.86 | 24.17 | 23.63 | 23.71 | 274,079 | +0.03(+0.13%) |
Oct 25, 2017 | 23.96 | 24.04 | 23.08 | 23.68 | 565,374 | -0.30(-1.25%) |
Oct 24, 2017 | 24.50 | 24.67 | 23.90 | 23.98 | 290,600 | -0.41(-1.68%) |
Oct 23, 2017 | 25.18 | 25.32 | 24.39 | 24.39 | 251,860 | -0.77(-3.06%) |
Oct 20, 2017 | 24.88 | 25.36 | 24.83 | 25.16 | 511,242 | +0.64(+2.61%) |
Oct 19, 2017 | 24.30 | 24.57 | 23.92 | 24.52 | 201,967 | +0.04(+0.16%) |
Oct 18, 2017 | 24.32 | 24.70 | 24.04 | 24.48 | 328,953 | +0.33(+1.37%) |
Oct 17, 2017 | 24.70 | 25.06 | 24.06 | 24.15 | 339,033 | -0.63(-2.54%) |
Oct 16, 2017 | 24.41 | 24.84 | 24.14 | 24.78 | 410,859 | +0.43(+1.77%) |
Oct 13, 2017 | 24.39 | 24.49 | 24.14 | 24.35 | 268,458 | +0.07(+0.29%) |
Oct 12, 2017 | 24.40 | 24.48 | 24.09 | 24.28 | 198,005 | -0.23(-0.94%) |
Oct 11, 2017 | 23.98 | 24.54 | 23.98 | 24.51 | 277,066 | +0.52(+2.17%) |
Oct 10, 2017 | 24.02 | 24.10 | 23.68 | 23.99 | 355,696 | +0.20(+0.84%) |
Oct 09, 2017 | 24.47 | 24.76 | 23.70 | 23.79 | 377,566 | -0.71(-2.90%) |
Oct 06, 2017 | 24.58 | 25.03 | 24.14 | 24.50 | 454,074 | +0.06(+0.25%) |
Oct 05, 2017 | 24.92 | 25.35 | 24.26 | 24.44 | 603,483 | -0.55(-2.20%) |
Oct 04, 2017 | 25.01 | 25.24 | 24.53 | 24.99 | 689,442 | +0.07(+0.28%) |
Oct 03, 2017 | 24.34 | 24.99 | 24.15 | 24.92 | 434,379 | +0.71(+2.93%) |
Oct 02, 2017 | 24.31 | 24.38 | 24.04 | 24.21 | 381,853 | -0.13(-0.53%) |
Sep 29, 2017 | 24.88 | 25.91 | 24.04 | 24.34 | 910,407 | -0.55(-2.21%) |
Sep 28, 2017 | 24.71 | 25.00 | 24.59 | 24.89 | 711,296 | +0.07(+0.28%) |
Sep 27, 2017 | 24.33 | 25.50 | 24.24 | 24.82 | 1,236,956 | +0.70(+2.90%) |
Sep 26, 2017 | 23.80 | 24.90 | 23.41 | 24.12 | 2,486,946 | +0.49(+2.07%) |
Sep 25, 2017 | 24.87 | 24.97 | 23.32 | 23.63 | 1,443,580 | -1.67(-6.60%) |
Sep 22, 2017 | 24.84 | 25.65 | 24.76 | 25.30 | 434,917 | +0.41(+1.65%) |
Sep 21, 2017 | 24.58 | 25.17 | 24.54 | 24.89 | 418,479 | +0.29(+1.18%) |
Sep 20, 2017 | 23.57 | 24.67 | 23.57 | 24.60 | 301,465 | +1.06(+4.50%) |
Sep 19, 2017 | 23.43 | 23.55 | 23.32 | 23.54 | 269,802 | +0.13(+0.56%) |
Sep 18, 2017 | 23.58 | 23.61 | 23.16 | 23.41 | 271,856 | -0.13(-0.55%) |
Sep 15, 2017 | 23.78 | 23.80 | 23.33 | 23.54 | 916,269 | -0.21(-0.88%) |
Sep 14, 2017 | 23.65 | 23.98 | 23.49 | 23.75 | 350,771 | -0.01(-0.04%) |
Sep 13, 2017 | 23.54 | 23.93 | 23.47 | 23.76 | 313,179 | +0.23(+0.98%) |
Sep 12, 2017 | 23.36 | 23.59 | 23.28 | 23.53 | 218,239 | +0.34(+1.47%) |
Sep 11, 2017 | 23.50 | 23.55 | 23.09 | 23.19 | 233,219 | +0.00(+0.00%) |
Sep 08, 2017 | 23.46 | 23.55 | 23.06 | 23.19 | 233,699 | -0.31(-1.32%) |
Sep 07, 2017 | 23.50 | 23.56 | 23.10 | 23.50 | 420,913 | +0.14(+0.60%) |
Sep 06, 2017 | 23.41 | 23.54 | 23.18 | 23.36 | 403,517 | +0.05(+0.21%) |
Sep 05, 2017 | 23.53 | 23.13 | 23.31 | 350,751 | -0.17(-0.72%) |