Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.58 | 23.09 | 22.58 | 23.08 | 271,488 | +0.98(+4.44%) |
Sep 27, 2018 | 21.71 | 22.30 | 21.71 | 22.09 | 16,020 | +0.55(+2.54%) |
Sep 26, 2018 | 22.36 | 22.36 | 21.55 | 21.55 | 20,038 | -0.64(-2.91%) |
Sep 25, 2018 | 22.43 | 22.43 | 22.05 | 22.19 | 4,879 | -0.86(-3.74%) |
Sep 24, 2018 | 23.41 | 23.44 | 23.04 | 23.06 | 8,585 | -0.67(-2.84%) |
Sep 21, 2018 | 22.63 | 23.87 | 22.63 | 23.73 | 30,121 | +0.32(+1.36%) |
Sep 20, 2018 | 23.31 | 23.46 | 22.88 | 23.41 | 9,695 | +0.08(+0.35%) |
Sep 19, 2018 | 24.28 | 24.33 | 22.99 | 23.33 | 51,609 | -1.32(-5.34%) |
Sep 18, 2018 | 24.90 | 24.90 | 24.64 | 24.64 | 2,936 | -0.35(-1.41%) |
Sep 17, 2018 | 24.93 | 25.08 | 24.82 | 25.00 | 5,143 | +0.25(+1.01%) |
Sep 14, 2018 | 24.32 | 24.75 | 24.29 | 24.75 | 15,524 | -0.41(-1.61%) |
Sep 13, 2018 | 24.75 | 25.15 | 24.47 | 25.15 | 8,896 | +0.58(+2.35%) |
Sep 12, 2018 | 24.45 | 24.79 | 24.45 | 24.57 | 5,622 | -0.06(-0.25%) |
Sep 11, 2018 | 25.05 | 25.13 | 24.64 | 24.64 | 3,959 | -0.40(-1.59%) |
Sep 10, 2018 | 24.80 | 25.04 | 24.78 | 25.03 | 6,269 | +0.54(+2.22%) |
Sep 07, 2018 | 25.29 | 25.29 | 24.40 | 24.49 | 8,688 | -0.99(-3.90%) |
Sep 06, 2018 | 25.05 | 25.48 | 25.00 | 25.48 | 19,501 | +0.45(+1.81%) |
Sep 05, 2018 | 24.15 | 25.03 | 24.15 | 25.03 | 8,130 | +0.98(+4.10%) |
Sep 04, 2018 | 23.74 | 24.39 | 23.74 | 24.04 | 3,225 | +0.32(+1.33%) |
Aug 31, 2018 | 23.73 | 23.73 | 23.73 | 0 | -0.33(-1.39%) | |
Aug 30, 2018 | 24.40 | 24.43 | 23.90 | 24.06 | 10,470 | +0.08(+0.35%) |
Aug 29, 2018 | 23.64 | 24.01 | 23.64 | 23.98 | 6,211 | +0.51(+2.17%) |
Aug 28, 2018 | 23.48 | 23.65 | 23.38 | 23.47 | 17,180 | -0.27(-1.14%) |
Aug 27, 2018 | 24.32 | 24.32 | 23.39 | 23.74 | 11,704 | -0.45(-1.84%) |
Aug 24, 2018 | 23.85 | 24.21 | 23.49 | 24.19 | 14,481 | +0.40(+1.67%) |
Aug 23, 2018 | 23.89 | 24.04 | 23.79 | 23.79 | 6,428 | -0.02(-0.07%) |
Aug 22, 2018 | 24.10 | 24.10 | 23.64 | 23.81 | 3,497 | -0.63(-2.58%) |
Aug 21, 2018 | 24.69 | 24.86 | 24.25 | 24.44 | 14,167 | -0.56(-2.24%) |
Aug 20, 2018 | 25.12 | 25.12 | 24.87 | 25.00 | 7,676 | -0.27(-1.06%) |
Aug 17, 2018 | 25.25 | 25.43 | 24.73 | 25.27 | 19,810 | +0.41(+1.65%) |
Aug 16, 2018 | 23.70 | 24.89 | 23.70 | 24.85 | 14,002 | +0.86(+3.58%) |
Aug 15, 2018 | 23.80 | 24.50 | 23.80 | 24.00 | 3,073 | +0.52(+2.23%) |
Aug 14, 2018 | 23.54 | 23.54 | 23.47 | 23.47 | 1,283 | +0.13(+0.56%) |
Aug 13, 2018 | 23.32 | 23.34 | 23.16 | 23.34 | 5,003 | +0.02(+0.07%) |
Aug 10, 2018 | 23.78 | 24.15 | 23.25 | 23.32 | 22,127 | -0.17(-0.73%) |
Aug 09, 2018 | 23.37 | 23.50 | 23.30 | 23.50 | 3,898 | +0.31(+1.35%) |
Aug 08, 2018 | 23.10 | 23.33 | 23.10 | 23.18 | 5,811 | -0.40(-1.69%) |
Aug 07, 2018 | 23.57 | 23.61 | 23.19 | 23.58 | 10,613 | -0.21(-0.87%) |
Aug 06, 2018 | 23.98 | 24.12 | 23.68 | 23.79 | 26,511 | +0.10(+0.40%) |
Aug 03, 2018 | 23.15 | 23.77 | 23.15 | 23.69 | 20,969 | +0.70(+3.05%) |
Aug 02, 2018 | 23.14 | 23.14 | 22.30 | 22.99 | 8,991 | +0.53(+2.38%) |
Aug 01, 2018 | 22.91 | 22.91 | 22.09 | 22.46 | 12,372 | -0.77(-3.31%) |
Jul 31, 2018 | 22.57 | 23.25 | 22.50 | 23.23 | 52,315 | +0.81(+3.62%) |
Jul 30, 2018 | 22.79 | 22.79 | 22.28 | 22.42 | 4,398 | -0.56(-2.44%) |
Jul 27, 2018 | 22.98 | 23.32 | 22.79 | 22.98 | 7,993 | +0.09(+0.40%) |
Jul 26, 2018 | 22.40 | 23.15 | 22.40 | 22.89 | 21,959 | +0.58(+2.61%) |
Jul 25, 2018 | 22.35 | 22.49 | 22.22 | 22.30 | 19,831 | +0.19(+0.86%) |
Jul 24, 2018 | 21.37 | 22.19 | 21.21 | 22.11 | 54,186 | +0.09(+0.39%) |
Jul 23, 2018 | 22.36 | 22.49 | 21.75 | 22.03 | 9,982 | -0.42(-1.88%) |
Jul 20, 2018 | 22.29 | 22.45 | 22.04 | 22.45 | 7,451 | -0.77(-3.31%) |
Jul 19, 2018 | 22.14 | 23.22 | 22.14 | 23.22 | 4,058 | +0.98(+4.43%) |
Jul 18, 2018 | 22.44 | 22.44 | 22.10 | 22.24 | 3,212 | -0.43(-1.89%) |
Jul 17, 2018 | 22.83 | 22.90 | 22.66 | 22.66 | 1,703 | +0.03(+0.14%) |
Jul 16, 2018 | 22.74 | 22.74 | 22.44 | 22.63 | 8,900 | -0.06(-0.26%) |
Jul 13, 2018 | 22.87 | 22.89 | 22.46 | 22.69 | 4,382 | +0.02(+0.08%) |
Jul 12, 2018 | 22.99 | 22.99 | 22.51 | 22.68 | 9,885 | -0.16(-0.68%) |
Jul 11, 2018 | 22.49 | 22.88 | 22.30 | 22.83 | 20,118 | +0.66(+3.00%) |
Jul 10, 2018 | 21.22 | 22.44 | 21.05 | 22.17 | 8,040 | +0.63(+2.92%) |
Jul 09, 2018 | 23.76 | 23.76 | 21.31 | 21.54 | 34,630 | -2.16(-9.12%) |
Jul 06, 2018 | 23.45 | 23.82 | 23.42 | 23.70 | 11,367 | +0.47(+2.02%) |
Jul 05, 2018 | 22.68 | 23.23 | 22.62 | 23.23 | 6,072 | +0.35(+1.55%) |
Jul 03, 2018 | 22.87 | 22.87 | 22.87 | 0 | +0.20(+0.90%) | |
Jul 02, 2018 | 22.20 | 22.67 | 22.00 | 22.67 | 8,700 | +0.56(+2.55%) |
Jun 29, 2018 | 22.04 | 22.36 | 21.56 | 22.11 | 48,189 | +0.07(+0.31%) |
Jun 28, 2018 | 22.00 | 22.45 | 22.00 | 22.04 | 10,235 | -0.07(-0.31%) |
Jun 27, 2018 | 21.82 | 22.18 | 21.61 | 22.11 | 12,772 | +0.17(+0.79%) |
Jun 26, 2018 | 21.81 | 22.14 | 21.81 | 21.93 | 9,060 | +0.14(+0.63%) |
Jun 25, 2018 | 21.01 | 21.80 | 20.95 | 21.80 | 13,527 | +1.06(+5.12%) |
Jun 22, 2018 | 20.72 | 20.73 | 20.53 | 20.73 | 13,504 | +0.46(+2.26%) |
Jun 21, 2018 | 20.28 | 20.53 | 20.27 | 20.28 | 8,000 | +0.18(+0.90%) |
Jun 20, 2018 | 20.04 | 20.16 | 19.85 | 20.09 | 10,873 | +0.13(+0.65%) |
Jun 19, 2018 | 19.27 | 20.13 | 19.27 | 19.97 | 50,125 | +0.51(+2.60%) |
Jun 18, 2018 | 19.31 | 19.64 | 19.23 | 19.46 | 21,588 | +0.19(+0.98%) |
Jun 15, 2018 | 19.29 | 18.86 | 19.27 | 14,374 | +0.41(+2.18%) | |
Jun 14, 2018 | 18.73 | 19.01 | 18.73 | 18.86 | 18,745 | +0.43(+2.33%) |
Jun 13, 2018 | 18.34 | 18.77 | 18.13 | 18.43 | 12,383 | -0.03(-0.14%) |
Jun 12, 2018 | 17.75 | 18.46 | 17.75 | 18.46 | 21,231 | +0.70(+3.91%) |
Jun 11, 2018 | 17.81 | 18.10 | 17.72 | 17.76 | 19,309 | -0.12(-0.65%) |
Jun 08, 2018 | 17.91 | 18.00 | 17.79 | 17.88 | 7,463 | -0.03(-0.19%) |
Jun 07, 2018 | 17.78 | 18.43 | 17.67 | 17.91 | 16,270 | +0.22(+1.26%) |
Jun 06, 2018 | 17.62 | 17.69 | 54,671 | -1.22(-6.47%) | ||
Jun 05, 2018 | 19.21 | 19.21 | 18.68 | 18.91 | 16,333 | -0.30(-1.54%) |
Jun 04, 2018 | 19.51 | 19.85 | 19.19 | 19.21 | 11,021 | -0.45(-2.29%) |
Jun 01, 2018 | 20.33 | 20.37 | 19.44 | 19.66 | 14,701 | -0.97(-4.70%) |
May 31, 2018 | 20.42 | 20.90 | 20.17 | 20.63 | 31,743 | +0.14(+0.67%) |
May 30, 2018 | 19.74 | 20.56 | 19.73 | 20.49 | 30,193 | +0.42(+2.10%) |
May 29, 2018 | 20.00 | 20.36 | 19.65 | 20.07 | 11,979 | +0.04(+0.21%) |
May 25, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.27(+1.39%) | |
May 24, 2018 | 19.32 | 19.75 | 19.25 | 19.75 | 7,845 | +0.46(+2.39%) |
May 23, 2018 | 19.04 | 19.42 | 18.90 | 19.29 | 36,877 | +0.42(+2.25%) |
May 22, 2018 | 18.78 | 19.17 | 18.77 | 18.87 | 10,574 | +0.22(+1.20%) |
May 21, 2018 | 18.54 | 18.79 | 18.25 | 18.64 | 7,727 | +0.27(+1.50%) |
May 18, 2018 | 18.39 | 18.67 | 18.04 | 18.37 | 13,111 | -0.04(-0.23%) |
May 17, 2018 | 18.90 | 18.98 | 18.31 | 18.41 | 10,532 | -0.36(-1.93%) |
May 16, 2018 | 19.31 | 19.33 | 18.63 | 18.78 | 25,188 | -0.44(-2.27%) |
May 15, 2018 | 19.40 | 19.63 | 18.97 | 19.21 | 29,663 | -0.52(-2.65%) |
May 14, 2018 | 19.85 | 20.15 | 19.49 | 19.73 | 28,902 | -0.27(-1.33%) |
May 11, 2018 | 20.00 | 20.10 | 19.80 | 20.00 | 5,842 | +0.08(+0.39%) |
May 10, 2018 | 19.62 | 19.92 | 19.37 | 19.92 | 35,897 | +0.75(+3.89%) |
May 09, 2018 | 19.43 | 19.55 | 18.97 | 19.18 | 41,047 | -0.33(-1.71%) |
May 08, 2018 | 20.60 | 20.60 | 19.50 | 19.51 | 30,133 | -1.66(-7.83%) |
May 07, 2018 | 21.53 | 21.57 | 21.10 | 21.17 | 9,461 | -0.35(-1.64%) |
May 04, 2018 | 21.50 | 21.71 | 21.48 | 21.52 | 53,221 | +0.29(+1.37%) |
May 03, 2018 | 21.03 | 21.46 | 20.59 | 21.23 | 24,805 | -0.02(-0.08%) |
May 02, 2018 | 21.36 | 21.56 | 21.12 | 21.25 | 11,180 | -0.15(-0.72%) |
May 01, 2018 | 21.48 | 21.63 | 21.28 | 21.40 | 12,864 | -0.27(-1.23%) |
Apr 30, 2018 | 21.88 | 21.89 | 21.55 | 21.67 | 189,207 | -0.03(-0.12%) |
Apr 27, 2018 | 21.26 | 21.94 | 21.01 | 21.69 | 53,624 | +0.63(+2.97%) |
Apr 26, 2018 | 20.54 | 21.13 | 20.54 | 21.07 | 11,396 | +0.75(+3.72%) |
Apr 25, 2018 | 20.12 | 20.65 | 20.12 | 20.31 | 7,026 | -0.12(-0.58%) |
Apr 24, 2018 | 20.24 | 20.73 | 20.23 | 20.43 | 4,339 | +0.40(+2.01%) |
Apr 23, 2018 | 20.07 | 20.34 | 19.91 | 20.03 | 10,810 | +0.05(+0.26%) |
Apr 20, 2018 | 20.64 | 20.64 | 19.90 | 19.98 | 17,870 | -0.41(-2.02%) |
Apr 19, 2018 | 20.70 | 20.70 | 20.15 | 20.39 | 16,848 | -0.27(-1.30%) |
Apr 18, 2018 | 21.23 | 21.46 | 20.66 | 20.66 | 7,794 | -0.22(-1.06%) |
Apr 17, 2018 | 20.53 | 21.08 | 20.21 | 20.88 | 43,170 | +0.77(+3.84%) |
Apr 16, 2018 | 19.65 | 20.29 | 19.65 | 20.10 | 10,415 | +0.63(+3.22%) |
Apr 13, 2018 | 19.26 | 19.73 | 19.26 | 19.48 | 4,619 | +0.38(+1.98%) |
Apr 12, 2018 | 19.53 | 19.53 | 18.97 | 19.10 | 17,007 | -0.80(-4.01%) |
Apr 11, 2018 | 19.80 | 19.94 | 19.67 | 19.90 | 3,082 | -0.06(-0.30%) |
Apr 10, 2018 | 20.37 | 20.37 | 19.86 | 19.96 | 5,541 | -0.50(-2.43%) |
Apr 09, 2018 | 20.07 | 20.77 | 20.07 | 20.46 | 8,499 | +0.05(+0.25%) |
Apr 06, 2018 | 20.86 | 20.86 | 20.17 | 20.40 | 17,675 | -0.33(-1.61%) |
Apr 05, 2018 | 19.93 | 20.85 | 19.78 | 20.74 | 17,469 | +0.44(+2.16%) |
Apr 04, 2018 | 19.91 | 20.39 | 19.71 | 20.30 | 16,560 | +0.11(+0.56%) |
Apr 03, 2018 | 19.73 | 20.37 | 19.73 | 20.19 | 4,460 | +0.37(+1.85%) |
Apr 02, 2018 | 20.51 | 20.73 | 19.51 | 19.82 | 157,177 | -0.69(-3.35%) |
Mar 29, 2018 | 20.51 | 20.51 | 20.51 | 0 | +0.33(+1.66%) | |
Mar 28, 2018 | 20.44 | 20.45 | 19.87 | 20.17 | 7,509 | -0.07(-0.34%) |
Mar 27, 2018 | 19.36 | 20.70 | 19.34 | 20.24 | 16,119 | +1.01(+5.27%) |
Mar 26, 2018 | 19.26 | 19.26 | 18.93 | 19.23 | 7,362 | +0.49(+2.61%) |
Mar 23, 2018 | 19.89 | 20.09 | 18.72 | 18.74 | 11,821 | -0.85(-4.34%) |
Mar 22, 2018 | 19.29 | 20.45 | 19.29 | 19.59 | 6,761 | +0.29(+1.49%) |
Mar 21, 2018 | 19.57 | 19.64 | 19.20 | 19.30 | 5,745 | -0.25(-1.25%) |
Mar 20, 2018 | 20.09 | 20.09 | 19.47 | 19.55 | 5,159 | -0.25(-1.27%) |
Mar 19, 2018 | 20.12 | 20.21 | 19.47 | 19.80 | 11,085 | -0.46(-2.29%) |
Mar 16, 2018 | 19.61 | 20.33 | 19.61 | 20.26 | 6,566 | +0.53(+2.68%) |
Mar 15, 2018 | 19.73 | 20.18 | 19.44 | 19.73 | 5,218 | +0.10(+0.50%) |
Mar 14, 2018 | 19.89 | 19.14 | 19.64 | 13,441 | +0.50(+2.59%) | |
Mar 13, 2018 | 19.37 | 19.44 | 18.68 | 19.14 | 15,949 | +0.10(+0.54%) |
Mar 12, 2018 | 18.88 | 19.11 | 18.84 | 19.04 | 10,430 | +0.34(+1.80%) |
Mar 09, 2018 | 18.56 | 18.70 | 18.45 | 18.70 | 10,323 | +0.08(+0.44%) |
Mar 08, 2018 | 18.41 | 18.64 | 18.39 | 18.62 | 7,514 | +0.38(+2.11%) |
Mar 07, 2018 | 18.04 | 18.23 | 24,999 | -0.34(-1.84%) | ||
Mar 06, 2018 | 19.44 | 19.44 | 18.58 | 18.58 | 22,814 | -0.81(-4.19%) |
Mar 05, 2018 | 18.26 | 19.51 | 18.26 | 19.39 | 11,645 | +1.09(+5.93%) |
Mar 02, 2018 | 18.73 | 18.77 | 17.87 | 18.30 | 24,648 | -0.15(-0.79%) |
Mar 01, 2018 | 18.60 | 19.26 | 18.17 | 18.45 | 13,848 | +0.04(+0.23%) |
Feb 28, 2018 | 18.88 | 18.98 | 18.41 | 18.41 | 39,083 | -0.44(-2.31%) |
Feb 27, 2018 | 19.82 | 20.11 | 18.84 | 18.84 | 12,397 | -0.90(-4.57%) |
Feb 26, 2018 | 20.46 | 20.46 | 19.70 | 19.74 | 29,023 | -0.26(-1.30%) |
Feb 23, 2018 | 18.85 | 20.00 | 18.85 | 20.00 | 24,442 | +1.49(+8.05%) |
Feb 22, 2018 | 18.51 | 22,583 | +0.12(+0.65%) | |||
Feb 21, 2018 | 19.10 | 19.40 | 18.39 | 18.39 | 23,171 | -0.69(-3.61%) |
Feb 20, 2018 | 19.40 | 19.67 | 18.83 | 19.08 | 24,459 | -0.80(-4.04%) |
Feb 16, 2018 | 19.88 | 19.88 | 19.88 | 0 | +0.62(+3.19%) | |
Feb 15, 2018 | 18.44 | 19.27 | 18.13 | 19.27 | 24,649 | +1.20(+6.67%) |
Feb 14, 2018 | 17.94 | 18.58 | 17.94 | 18.06 | 18,899 | -0.70(-3.73%) |
Feb 13, 2018 | 18.34 | 18.86 | 17.99 | 18.76 | 8,582 | +0.14(+0.73%) |
Feb 12, 2018 | 18.30 | 18.72 | 17.73 | 18.63 | 9,560 | +0.55(+3.02%) |
Feb 09, 2018 | 17.18 | 18.42 | 17.05 | 18.08 | 27,378 | +0.97(+5.68%) |
Feb 08, 2018 | 17.23 | 17.99 | 17.09 | 17.11 | 11,022 | -0.70(-3.92%) |
Feb 07, 2018 | 17.78 | 17.78 | 17.69 | 17.81 | 11,957 | -0.01(-0.05%) |
Feb 06, 2018 | 17.82 | 18.20 | 16.74 | 17.82 | 91,440 | -1.31(-6.87%) |
Feb 05, 2018 | 19.51 | 20.07 | 18.80 | 19.13 | 152,179 | -0.52(-2.66%) |
Feb 02, 2018 | 19.91 | 20.15 | 19.51 | 19.65 | 258,650 | -0.55(-2.71%) |
Feb 01, 2018 | 21.27 | 21.27 | 19.99 | 20.20 | 73,390 | -1.08(-5.06%) |
Jan 31, 2018 | 20.55 | 21.28 | 20.13 | 21.28 | 223,879 | +0.74(+3.62%) |
Jan 30, 2018 | 20.10 | 20.60 | 19.93 | 20.53 | 37,216 | +0.15(+0.71%) |
Jan 29, 2018 | 21.05 | 21.05 | 20.26 | 20.39 | 63,399 | -0.78(-3.67%) |
Jan 26, 2018 | 21.38 | 21.51 | 20.57 | 21.16 | 73,514 | +0.02(+0.08%) |
Jan 25, 2018 | 19.99 | 21.15 | 19.99 | 21.15 | 75,543 | +0.90(+4.43%) |
Jan 24, 2018 | 20.59 | 20.62 | 20.09 | 20.25 | 67,556 | -0.36(-1.74%) |
Jan 23, 2018 | 20.34 | 20.93 | 20.18 | 20.61 | 83,913 | +0.60(+3.00%) |
Jan 22, 2018 | 19.95 | 20.49 | 19.95 | 20.01 | 44,575 | +0.10(+0.50%) |
Jan 19, 2018 | 20.15 | 20.42 | 19.84 | 19.91 | 33,011 | -0.15(-0.77%) |
Jan 18, 2018 | 20.66 | 20.75 | 19.76 | 20.06 | 160,649 | -0.49(-2.37%) |
Jan 17, 2018 | 20.19 | 20.72 | 20.19 | 20.55 | 252,973 | +0.46(+2.28%) |
Jan 16, 2018 | 20.75 | 20.75 | 19.84 | 20.09 | 43,110 | -0.25(-1.25%) |
Jan 12, 2018 | 20.34 | 20.34 | 20.34 | 0 | -0.34(-1.65%) | |
Jan 11, 2018 | 20.79 | 21.09 | 20.46 | 20.69 | 14,392 | -0.10(-0.49%) |
Jan 10, 2018 | 21.36 | 21.36 | 20.75 | 20.79 | 28,881 | -0.90(-4.14%) |
Jan 09, 2018 | 22.46 | 22.46 | 21.48 | 21.69 | 47,941 | -0.61(-2.72%) |
Jan 08, 2018 | 21.92 | 22.29 | 21.77 | 22.29 | 16,479 | +0.59(+2.72%) |
Jan 05, 2018 | 21.79 | 21.91 | 21.36 | 21.70 | 16,931 | -0.03(-0.16%) |
Jan 04, 2018 | 22.54 | 22.54 | 21.60 | 21.74 | 12,364 | -0.40(-1.81%) |
Jan 03, 2018 | 22.64 | 22.85 | 21.91 | 22.14 | 17,103 | -0.62(-2.73%) |
Jan 02, 2018 | 23.50 | 23.50 | 22.60 | 22.76 | 25,885 | -0.78(-3.31%) |
Dec 29, 2017 | 23.54 | 23.54 | 23.54 | 0 | +0.27(+1.18%) | |
Dec 28, 2017 | 23.18 | 23.30 | 23.17 | 23.27 | 3,623 | +0.17(+0.74%) |
Dec 27, 2017 | 22.93 | 23.11 | 22.93 | 23.10 | 6,237 | +0.09(+0.41%) |
Dec 26, 2017 | 23.44 | 23.58 | 22.67 | 23.00 | 20,696 | -0.15(-0.64%) |
Dec 22, 2017 | 23.16 | 23.46 | 23.14 | 23.15 | 9,383 | +0.13(+0.57%) |
Dec 21, 2017 | 23.21 | 23.34 | 22.87 | 23.02 | 7,398 | -0.98(-4.09%) |
Dec 20, 2017 | 24.57 | 24.67 | 23.92 | 24.00 | 17,442 | -0.61(-2.47%) |
Dec 19, 2017 | 25.68 | 25.68 | 24.61 | 24.61 | 11,571 | -1.35(-5.21%) |
Dec 18, 2017 | 26.82 | 26.83 | 25.93 | 25.96 | 7,746 | -0.70(-2.61%) |
Dec 14, 2017 | 26.66 | 26.66 | 26.66 | 1 | +0.01(+0.03%) | |
Dec 13, 2017 | 26.81 | 26.91 | 26.64 | 26.65 | 992 | +0.14(+0.51%) |
Dec 12, 2017 | 27.59 | 27.59 | 26.50 | 26.51 | 9,365 | -0.78(-2.85%) |
Dec 11, 2017 | 27.31 | 27.31 | 27.29 | 27.29 | 1,222 | +0.08(+0.30%) |
Dec 08, 2017 | 26.86 | 27.21 | 26.86 | 27.21 | 1,212 | +0.37(+1.36%) |
Dec 07, 2017 | 26.62 | 26.84 | 26.62 | 26.84 | 1,023 | -0.12(-0.44%) |
Dec 06, 2017 | 26.92 | 27.07 | 26.92 | 26.96 | 2,046 | +0.26(+0.95%) |
Dec 05, 2017 | 26.86 | 26.86 | 26.35 | 26.71 | 2,110 | -1.48(-5.27%) |
Dec 04, 2017 | 28.00 | 28.19 | 28.19 | 2,745 | +0.19(+0.69%) | |
Dec 01, 2017 | 28.48 | 28.48 | 28.00 | 28.00 | 5,223 | -0.59(-2.06%) |
Nov 30, 2017 | 28.41 | 28.64 | 28.41 | 28.59 | 1,028 | +0.43(+1.52%) |
Nov 29, 2017 | 28.16 | 28.33 | 28.14 | 28.16 | 590 | +0.13(+0.45%) |
Nov 28, 2017 | 28.11 | 28.32 | 28.03 | 28.03 | 2,742 | -0.02(-0.06%) |
Nov 27, 2017 | 27.45 | 28.05 | 27.45 | 28.05 | 5,180 | +0.83(+3.06%) |
Nov 22, 2017 | 27.22 | 27.22 | 27.22 | 56 | -0.19(-0.68%) | |
Nov 21, 2017 | 27.21 | 27.48 | 27.21 | 27.40 | 2,679 | +0.44(+1.64%) |
Nov 20, 2017 | 26.33 | 26.96 | 26.33 | 26.96 | 985 | -0.62(-2.24%) |
Nov 17, 2017 | 27.46 | 27.58 | 27.40 | 27.58 | 8,813 | -0.39(-1.41%) |
Nov 16, 2017 | 28.10 | 28.10 | 27.77 | 27.98 | 14,967 | -0.43(-1.52%) |
Nov 15, 2017 | 29.52 | 29.52 | 28.41 | 28.41 | 7,205 | -0.59(-2.03%) |
Nov 14, 2017 | 28.07 | 29.02 | 28.07 | 29.00 | 12,734 | +1.00(+3.56%) |
Nov 13, 2017 | 27.25 | 28.03 | 27.25 | 28.00 | 4,276 | +0.75(+2.75%) |
Nov 09, 2017 | 27.25 | 27.25 | 27.25 | 187 | +0.00(+0.00%) | |
Nov 08, 2017 | 27.30 | 27.30 | 27.25 | 27.25 | 490 | +0.57(+2.13%) |
Nov 07, 2017 | 26.28 | 26.68 | 26.28 | 26.68 | 8,224 | +0.20(+0.75%) |
Nov 06, 2017 | 26.48 | 26.48 | 26.48 | 26.48 | 187 | -0.31(-1.16%) |
Nov 03, 2017 | 26.77 | 26.79 | 26.75 | 26.79 | 1,176 | +0.68(+2.61%) |
Nov 02, 2017 | 26.02 | 26.11 | 26.02 | 26.11 | 708 | +0.03(+0.13%) |
Nov 01, 2017 | 26.10 | 26.18 | 26.08 | 26.08 | 821 | -0.33(-1.25%) |
Oct 31, 2017 | 26.41 | 26.41 | 26.41 | 26.41 | 176 | +0.03(+0.13%) |
Oct 30, 2017 | 26.21 | 26.45 | 26.05 | 26.38 | 14,980 | +0.14(+0.55%) |
Oct 27, 2017 | 26.24 | 26.27 | 26.23 | 26.23 | 1,079 | -0.01(-0.03%) |
Oct 26, 2017 | 26.41 | 26.41 | 26.24 | 26.24 | 1,251 | +0.73(+2.86%) |
Oct 25, 2017 | 25.73 | 25.73 | 25.08 | 25.51 | 2,376 | -0.63(-2.42%) |
Oct 24, 2017 | 26.08 | 26.17 | 26.00 | 26.14 | 1,729 | +0.19(+0.74%) |
Oct 23, 2017 | 25.95 | 25.95 | 25.95 | 25.95 | 277 | +0.07(+0.26%) |
Oct 20, 2017 | 25.88 | 25.88 | 25.88 | 25.88 | 1,094 | +0.05(+0.18%) |
Oct 19, 2017 | 25.84 | 25.84 | 25.84 | 25.84 | 234 | +0.74(+2.93%) |
Oct 18, 2017 | 25.33 | 25.33 | 25.10 | 25.10 | 1,123 | +0.42(+1.69%) |
Oct 17, 2017 | 24.68 | 24.68 | 24.68 | 24.68 | 515 | +0.19(+0.76%) |
Oct 16, 2017 | 24.79 | 24.79 | 24.50 | 24.50 | 375 | -0.58(-2.31%) |
Oct 13, 2017 | 25.70 | 25.70 | 25.08 | 25.08 | 1,497 | -0.14(-0.57%) |
Oct 11, 2017 | 25.22 | 25.22 | 25.22 | 0 | +0.31(+1.26%) | |
Oct 10, 2017 | 24.40 | 24.91 | 24.40 | 24.91 | 3,231 | +0.50(+2.06%) |
Oct 09, 2017 | 24.36 | 24.47 | 24.36 | 24.40 | 1,770 | +0.20(+0.82%) |
Oct 06, 2017 | 23.94 | 24.20 | 23.94 | 24.20 | 8,743 | +0.21(+0.88%) |
Oct 04, 2017 | 23.99 | 23 | -0.08(-0.33%) |