Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.20 | 14.07 | 12.74 | 13.29 | 1,137,893 | -0.37(-2.68%) |
Apr 27, 2018 | 13.75 | 13.84 | 13.11 | 13.66 | 629,066 | +0.09(+0.68%) |
Apr 26, 2018 | 13.71 | 13.75 | 13.29 | 13.57 | 433,322 | -0.09(-0.67%) |
Apr 25, 2018 | 13.75 | 13.84 | 13.34 | 13.66 | 496,411 | -0.09(-0.67%) |
Apr 24, 2018 | 13.84 | 13.89 | 13.61 | 13.75 | 594,576 | +0.00(+0.00%) |
Apr 23, 2018 | 13.57 | 13.94 | 13.57 | 13.75 | 463,787 | +0.18(+1.35%) |
Apr 20, 2018 | 13.71 | 13.80 | 13.52 | 13.57 | 380,476 | -0.09(-0.67%) |
Apr 19, 2018 | 14.03 | 14.12 | 13.52 | 13.66 | 476,433 | -0.41(-2.93%) |
Apr 18, 2018 | 14.07 | 14.26 | 13.89 | 14.07 | 366,239 | +0.05(+0.33%) |
Apr 17, 2018 | 14.21 | 14.62 | 13.98 | 14.03 | 1,057,263 | -0.09(-0.65%) |
Apr 16, 2018 | 13.84 | 14.30 | 13.71 | 14.12 | 503,916 | +0.37(+2.67%) |
Apr 13, 2018 | 13.61 | 13.94 | 13.46 | 13.75 | 524,538 | +0.09(+0.67%) |
Apr 12, 2018 | 13.89 | 14.16 | 13.52 | 13.66 | 377,266 | -0.23(-1.65%) |
Apr 11, 2018 | 14.21 | 14.30 | 13.66 | 13.89 | 779,267 | -0.28(-1.94%) |
Apr 10, 2018 | 13.29 | 14.21 | 13.17 | 14.16 | 735,529 | +0.87(+6.55%) |
Apr 09, 2018 | 13.75 | 13.75 | 13.02 | 13.29 | 422,225 | -0.41(-3.01%) |
Apr 06, 2018 | 14.12 | 14.16 | 13.43 | 13.71 | 542,891 | -0.37(-2.61%) |
Apr 05, 2018 | 13.75 | 14.16 | 13.66 | 14.07 | 719,571 | +0.41(+3.02%) |
Apr 04, 2018 | 14.12 | 14.21 | 13.61 | 13.66 | 396,304 | -0.46(-3.25%) |
Apr 03, 2018 | 14.53 | 14.53 | 13.89 | 14.12 | 564,761 | -0.50(-3.45%) |
Apr 02, 2018 | 14.16 | 14.71 | 13.75 | 14.62 | 829,509 | +0.55(+3.91%) |
Mar 29, 2018 | 14.07 | 14.07 | 14.07 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 14.26 | 14.44 | 13.98 | 14.07 | 931,662 | -0.46(-3.15%) |
Mar 27, 2018 | 14.85 | 15.04 | 14.49 | 14.53 | 739,078 | -0.41(-2.76%) |
Mar 26, 2018 | 15.13 | 15.31 | 14.46 | 14.94 | 682,899 | +0.05(+0.31%) |
Mar 23, 2018 | 15.72 | 15.72 | 14.85 | 14.90 | 420,170 | -0.23(-1.52%) |
Mar 22, 2018 | 15.17 | 15.36 | 14.44 | 15.13 | 918,352 | -0.23(-1.49%) |
Mar 21, 2018 | 16.50 | 16.64 | 15.13 | 15.36 | 1,696,789 | -0.92(-5.63%) |
Mar 20, 2018 | 17.19 | 18.24 | 15.95 | 16.27 | 1,317,340 | -0.60(-3.53%) |
Mar 19, 2018 | 19.76 | 19.76 | 16.04 | 16.87 | 2,197,948 | -2.93(-14.81%) |
Mar 16, 2018 | 21.77 | 22.14 | 19.48 | 19.80 | 1,963,109 | -2.25(-10.19%) |
Mar 15, 2018 | 23.24 | 23.42 | 20.81 | 22.05 | 816,794 | -1.24(-5.31%) |
Mar 14, 2018 | 23.88 | 23.97 | 22.97 | 23.29 | 281,404 | -0.55(-2.31%) |
Mar 13, 2018 | 23.79 | 24.20 | 23.70 | 23.84 | 137,356 | +0.09(+0.39%) |
Mar 12, 2018 | 23.29 | 23.93 | 23.15 | 23.75 | 243,879 | +0.41(+1.77%) |
Mar 09, 2018 | 22.92 | 23.47 | 22.82 | 23.33 | 319,959 | +0.50(+2.21%) |
Mar 08, 2018 | 22.83 | 23.06 | 22.55 | 22.83 | 270,619 | +0.09(+0.40%) |
Mar 07, 2018 | 23.25 | 22.46 | 22.74 | 155,605 | -0.32(-1.39%) | |
Mar 06, 2018 | 23.65 | 23.75 | 22.92 | 23.06 | 216,602 | -0.60(-2.52%) |
Mar 05, 2018 | 23.15 | 23.75 | 23.15 | 23.65 | 133,441 | +0.37(+1.57%) |
Mar 02, 2018 | 23.24 | 23.47 | 22.97 | 23.29 | 230,994 | +0.00(+0.00%) |
Mar 01, 2018 | 23.06 | 23.65 | 22.92 | 23.29 | 258,190 | +0.18(+0.79%) |
Feb 28, 2018 | 23.52 | 23.94 | 23.10 | 23.10 | 182,374 | -0.50(-2.14%) |
Feb 27, 2018 | 23.52 | 23.88 | 23.29 | 23.61 | 338,019 | +0.14(+0.59%) |
Feb 26, 2018 | 23.38 | 23.56 | 23.10 | 23.47 | 325,564 | +0.18(+0.79%) |
Feb 23, 2018 | 23.42 | 23.70 | 23.15 | 23.29 | 294,832 | -0.05(-0.20%) |
Feb 22, 2018 | 23.29 | 23.33 | 178,607 | -0.50(-2.12%) | ||
Feb 21, 2018 | 24.20 | 24.48 | 23.84 | 23.84 | 151,205 | -0.37(-1.52%) |
Feb 20, 2018 | 23.88 | 24.52 | 23.84 | 24.20 | 406,030 | +0.41(+1.73%) |
Feb 16, 2018 | 23.79 | 23.79 | 23.79 | 0 | -1.24(-4.95%) | |
Feb 15, 2018 | 25.53 | 25.81 | 24.98 | 25.03 | 145,468 | -0.37(-1.44%) |
Feb 14, 2018 | 25.76 | 26.22 | 25.30 | 25.40 | 187,070 | -0.41(-1.60%) |
Feb 13, 2018 | 25.40 | 26.27 | 25.40 | 25.81 | 207,787 | +0.32(+1.26%) |
Feb 12, 2018 | 25.35 | 25.85 | 24.98 | 25.49 | 307,815 | +0.41(+1.65%) |
Feb 09, 2018 | 26.63 | 26.82 | 24.16 | 25.07 | 641,831 | -1.47(-5.53%) |
Feb 08, 2018 | 26.82 | 27.41 | 26.31 | 26.54 | 207,601 | -0.28(-1.03%) |
Feb 07, 2018 | 26.82 | 27.09 | 26.40 | 26.82 | 224,558 | +0.05(+0.17%) |
Feb 06, 2018 | 26.68 | 27.41 | 26.14 | 26.77 | 279,500 | +0.23(+0.86%) |
Feb 05, 2018 | 26.73 | 27.46 | 26.31 | 26.54 | 200,999 | -0.09(-0.34%) |
Feb 02, 2018 | 27.14 | 27.32 | 26.54 | 26.63 | 294,739 | -0.53(-1.96%) |
Feb 01, 2018 | 26.89 | 27.58 | 26.89 | 27.17 | 196,551 | +0.18(+0.67%) |
Jan 31, 2018 | 26.67 | 27.35 | 26.42 | 26.99 | 372,284 | +0.32(+1.19%) |
Jan 30, 2018 | 27.21 | 27.39 | 27.21 | 26.67 | 287,526 | -0.63(-2.33%) |
Jan 29, 2018 | 28.66 | 28.86 | 27.30 | 27.30 | 195,232 | -1.09(-3.83%) |
Jan 26, 2018 | 28.12 | 28.62 | 27.76 | 28.39 | 192,465 | +0.36(+1.29%) |
Jan 25, 2018 | 28.35 | 28.94 | 28.03 | 28.03 | 151,619 | -0.36(-1.28%) |
Jan 24, 2018 | 28.71 | 28.94 | 28.35 | 28.39 | 137,163 | -0.36(-1.26%) |
Jan 23, 2018 | 28.35 | 28.85 | 28.07 | 28.75 | 188,609 | +0.32(+1.12%) |
Jan 22, 2018 | 27.94 | 28.48 | 27.62 | 28.44 | 209,296 | +0.36(+1.29%) |
Jan 19, 2018 | 27.98 | 28.30 | 27.58 | 28.07 | 197,288 | +0.05(+0.16%) |
Jan 18, 2018 | 28.16 | 28.48 | 27.71 | 28.03 | 154,961 | -0.14(-0.48%) |
Jan 17, 2018 | 28.71 | 28.71 | 27.35 | 28.16 | 207,211 | +0.09(+0.32%) |
Jan 16, 2018 | 28.66 | 29.03 | 27.71 | 28.07 | 255,766 | -0.63(-2.21%) |
Jan 12, 2018 | 28.71 | 28.71 | 28.71 | 0 | -0.50(-1.71%) | |
Jan 11, 2018 | 28.80 | 29.39 | 28.66 | 29.21 | 321,515 | +0.41(+1.42%) |
Jan 10, 2018 | 28.62 | 28.80 | 120,576 | +0.00(+0.00%) | ||
Jan 09, 2018 | 28.48 | 28.94 | 28.48 | 28.80 | 99,784 | +0.32(+1.11%) |
Jan 08, 2018 | 28.26 | 28.66 | 28.24 | 28.48 | 108,187 | +0.05(+0.16%) |
Jan 05, 2018 | 28.53 | 28.71 | 27.94 | 28.44 | 201,602 | -0.18(-0.63%) |
Jan 04, 2018 | 28.89 | 29.03 | 28.26 | 28.62 | 230,487 | -0.27(-0.94%) |
Jan 03, 2018 | 28.12 | 29.07 | 27.71 | 28.89 | 262,457 | +1.04(+3.75%) |
Jan 02, 2018 | 27.62 | 28.30 | 27.58 | 27.85 | 242,870 | +0.23(+0.82%) |
Dec 29, 2017 | 27.62 | 27.62 | 27.62 | 0 | +0.09(+0.33%) | |
Dec 28, 2017 | 27.71 | 28.26 | 27.39 | 27.53 | 145,057 | -0.14(-0.49%) |
Dec 27, 2017 | 27.21 | 27.76 | 26.89 | 27.67 | 149,304 | +0.45(+1.67%) |
Dec 26, 2017 | 27.17 | 27.48 | 27.03 | 27.21 | 86,010 | +0.05(+0.17%) |
Dec 22, 2017 | 26.85 | 27.48 | 26.85 | 27.17 | 139,226 | +0.14(+0.50%) |
Dec 21, 2017 | 27.21 | 27.71 | 26.99 | 27.03 | 100,061 | -0.18(-0.67%) |
Dec 20, 2017 | 27.44 | 27.44 | 26.62 | 27.21 | 286,163 | -0.23(-0.83%) |
Dec 19, 2017 | 27.71 | 27.98 | 27.26 | 27.44 | 120,243 | -0.18(-0.66%) |
Dec 18, 2017 | 27.98 | 28.30 | 27.39 | 27.62 | 113,458 | -0.23(-0.81%) |
Dec 15, 2017 | 27.85 | 28.16 | 27.48 | 27.85 | 455,967 | +0.05(+0.16%) |
Dec 14, 2017 | 27.21 | 28.30 | 27.03 | 27.80 | 204,947 | -0.23(-0.81%) |
Dec 13, 2017 | 28.16 | 28.53 | 27.44 | 28.03 | 411,396 | -0.05(-0.16%) |
Dec 12, 2017 | 28.57 | 28.60 | 27.80 | 28.07 | 313,413 | -0.68(-2.37%) |
Dec 11, 2017 | 28.89 | 28.98 | 28.30 | 28.75 | 177,853 | -0.14(-0.47%) |
Dec 08, 2017 | 29.43 | 29.89 | 28.48 | 28.89 | 296,877 | -0.23(-0.78%) |
Dec 07, 2017 | 28.48 | 29.16 | 28.30 | 29.12 | 144,157 | +0.59(+2.07%) |
Dec 06, 2017 | 29.03 | 29.16 | 28.48 | 28.53 | 207,520 | -0.50(-1.72%) |
Dec 05, 2017 | 28.75 | 29.25 | 28.57 | 29.03 | 164,241 | +0.18(+0.63%) |
Dec 04, 2017 | 29.84 | 29.84 | 28.85 | 28.85 | 129,022 | -0.91(-3.05%) |
Dec 01, 2017 | 29.21 | 29.75 | 28.21 | 29.75 | 318,603 | +0.59(+2.02%) |
Nov 30, 2017 | 28.48 | 29.61 | 28.07 | 29.16 | 238,783 | +0.95(+3.38%) |
Nov 29, 2017 | 28.21 | 28.30 | 27.69 | 28.21 | 196,358 | -0.09(-0.32%) |
Nov 28, 2017 | 28.07 | 28.39 | 27.85 | 28.30 | 119,790 | +0.41(+1.46%) |
Nov 27, 2017 | 28.44 | 28.44 | 27.53 | 27.89 | 235,888 | -0.59(-2.07%) |
Nov 24, 2017 | 28.57 | 28.57 | 28.30 | 28.48 | 25,879 | +0.18(+0.64%) |
Nov 22, 2017 | 28.12 | 28.53 | 28.03 | 28.30 | 104,475 | +0.23(+0.81%) |
Nov 21, 2017 | 28.35 | 28.35 | 27.80 | 28.07 | 568,718 | -0.09(-0.32%) |
Nov 20, 2017 | 28.07 | 28.16 | 27.85 | 28.16 | 218,280 | +0.05(+0.16%) |
Nov 17, 2017 | 28.12 | 28.26 | 27.62 | 28.12 | 105,871 | +0.05(+0.16%) |
Nov 16, 2017 | 28.21 | 28.21 | 27.62 | 28.07 | 89,132 | +0.32(+1.14%) |
Nov 15, 2017 | 27.35 | 28.12 | 26.67 | 27.76 | 191,102 | +0.54(+2.00%) |
Nov 14, 2017 | 27.85 | 27.94 | 27.12 | 27.21 | 171,095 | -0.64(-2.28%) |
Nov 13, 2017 | 28.16 | 28.21 | 27.76 | 27.85 | 170,480 | -0.23(-0.81%) |
Nov 10, 2017 | 28.30 | 28.39 | 27.98 | 28.07 | 52,769 | -0.36(-1.28%) |
Nov 09, 2017 | 27.98 | 28.48 | 27.80 | 28.44 | 80,752 | +0.64(+2.28%) |
Nov 08, 2017 | 28.71 | 28.85 | 27.80 | 27.80 | 88,204 | -0.82(-2.85%) |
Nov 07, 2017 | 28.39 | 28.94 | 28.39 | 28.62 | 56,456 | +0.05(+0.16%) |
Nov 06, 2017 | 28.80 | 28.80 | 28.21 | 28.57 | 137,958 | -0.18(-0.63%) |
Nov 03, 2017 | 28.94 | 28.94 | 28.12 | 28.75 | 107,903 | +0.09(+0.32%) |
Nov 02, 2017 | 29.11 | 29.25 | 28.12 | 28.66 | 138,275 | -0.27(-0.93%) |
Nov 01, 2017 | 28.93 | 29.42 | 28.44 | 28.93 | 179,524 | +0.13(+0.47%) |
Oct 31, 2017 | 28.93 | 28.93 | 28.38 | 28.80 | 181,650 | -0.49(-1.69%) |
Oct 30, 2017 | 29.56 | 29.56 | 28.98 | 29.29 | 185,568 | +0.45(+1.56%) |
Oct 27, 2017 | 28.89 | 29.25 | 28.35 | 28.84 | 217,458 | +0.04(+0.16%) |
Oct 26, 2017 | 28.80 | 29.02 | 28.30 | 28.80 | 186,970 | -0.09(-0.31%) |
Oct 25, 2017 | 29.74 | 29.78 | 28.44 | 28.89 | 464,671 | -0.90(-3.02%) |
Oct 24, 2017 | 29.47 | 29.96 | 29.16 | 29.78 | 162,220 | +0.49(+1.69%) |
Oct 23, 2017 | 29.34 | 29.52 | 28.71 | 29.29 | 186,784 | +0.18(+0.62%) |
Oct 20, 2017 | 28.89 | 29.29 | 28.39 | 29.11 | 152,014 | +0.22(+0.78%) |
Oct 19, 2017 | 28.44 | 29.02 | 28.30 | 28.89 | 346,554 | +0.40(+1.42%) |
Oct 18, 2017 | 28.98 | 29.09 | 27.76 | 28.48 | 344,597 | -0.63(-2.16%) |
Oct 17, 2017 | 29.29 | 29.29 | 28.80 | 29.11 | 96,207 | -0.04(-0.15%) |
Oct 16, 2017 | 29.25 | 29.27 | 28.93 | 29.16 | 189,723 | +0.09(+0.31%) |
Oct 13, 2017 | 29.29 | 29.29 | 28.75 | 29.07 | 187,393 | +0.04(+0.15%) |
Oct 12, 2017 | 28.75 | 29.34 | 28.72 | 29.02 | 123,757 | -0.04(-0.15%) |
Oct 11, 2017 | 28.75 | 29.20 | 28.71 | 29.07 | 218,526 | +0.13(+0.47%) |
Oct 10, 2017 | 30.19 | 30.19 | 28.80 | 28.93 | 242,295 | -0.27(-0.92%) |
Oct 09, 2017 | 29.34 | 29.43 | 28.75 | 29.20 | 223,947 | +0.09(+0.31%) |
Oct 06, 2017 | 28.80 | 29.11 | 28.44 | 29.11 | 64,428 | +0.31(+1.09%) |
Oct 05, 2017 | 28.30 | 28.93 | 28.30 | 28.80 | 112,722 | +0.54(+1.91%) |
Oct 04, 2017 | 28.17 | 28.66 | 28.12 | 28.26 | 210,865 | -0.09(-0.32%) |
Oct 03, 2017 | 28.80 | 28.84 | 27.99 | 28.35 | 196,493 | -0.31(-1.10%) |
Oct 02, 2017 | 28.80 | 29.07 | 28.35 | 28.66 | 190,839 | -0.09(-0.31%) |
Sep 29, 2017 | 31.22 | 31.31 | 28.35 | 28.75 | 618,112 | -0.09(-0.31%) |
Sep 28, 2017 | 29.25 | 29.43 | 28.66 | 28.84 | 294,582 | -1.12(-3.75%) |
Sep 27, 2017 | 30.05 | 30.54 | 29.43 | 29.96 | 319,530 | +0.27(+0.91%) |
Sep 26, 2017 | 31.09 | 31.09 | 29.16 | 29.69 | 467,948 | -1.30(-4.20%) |
Sep 25, 2017 | 30.46 | 31.22 | 30.28 | 31.00 | 660,618 | +0.67(+2.22%) |
Sep 22, 2017 | 28.48 | 31.04 | 28.17 | 30.32 | 1,002,991 | +1.71(+5.97%) |
Sep 21, 2017 | 27.36 | 28.62 | 27.36 | 28.62 | 320,707 | +1.03(+3.75%) |
Sep 20, 2017 | 27.18 | 27.67 | 26.95 | 27.58 | 278,486 | +0.58(+2.16%) |
Sep 19, 2017 | 26.60 | 27.22 | 26.42 | 27.00 | 127,137 | +0.45(+1.69%) |
Sep 18, 2017 | 26.95 | 27.36 | 26.33 | 26.55 | 309,378 | -0.49(-1.83%) |
Sep 15, 2017 | 27.27 | 27.40 | 26.60 | 27.04 | 6,358,106 | -0.18(-0.66%) |
Sep 14, 2017 | 27.49 | 27.90 | 27.13 | 27.22 | 795,668 | -0.22(-0.82%) |
Sep 13, 2017 | 27.18 | 27.63 | 26.91 | 27.45 | 923,049 | +0.13(+0.49%) |
Sep 12, 2017 | 27.40 | 28.08 | 26.91 | 27.31 | 832,916 | -0.04(-0.16%) |
Sep 11, 2017 | 26.60 | 27.63 | 26.37 | 27.36 | 961,520 | +0.72(+2.70%) |
Sep 08, 2017 | 25.65 | 27.00 | 25.61 | 26.64 | 1,250,745 | +1.21(+4.77%) |
Sep 07, 2017 | 25.61 | 26.64 | 25.38 | 25.43 | 254,336 | -0.13(-0.53%) |
Sep 06, 2017 | 25.20 | 26.06 | 25.20 | 25.56 | 344,297 | +0.40(+1.61%) |
Sep 05, 2017 | 25.61 | 25.92 | 24.89 | 25.16 | 103,594 | -0.36(-1.41%) |
Sep 01, 2017 | 25.79 | 25.98 | 25.47 | 25.52 | 236,874 | -0.22(-0.87%) |
Aug 31, 2017 | 25.52 | 26.06 | 25.34 | 25.74 | 183,510 | +0.22(+0.88%) |
Aug 30, 2017 | 25.43 | 25.83 | 24.98 | 25.52 | 356,705 | +0.63(+2.53%) |
Aug 29, 2017 | 24.62 | 25.07 | 24.62 | 24.89 | 187,786 | +0.31(+1.28%) |
Aug 28, 2017 | 24.71 | 25.02 | 24.53 | 24.57 | 65,792 | -0.18(-0.73%) |
Aug 25, 2017 | 24.39 | 25.07 | 24.39 | 24.75 | 104,759 | +0.36(+1.47%) |
Aug 24, 2017 | 24.26 | 24.53 | 24.03 | 24.39 | 84,687 | +0.04(+0.18%) |
Aug 23, 2017 | 23.18 | 24.44 | 23.14 | 24.35 | 173,305 | +1.17(+5.04%) |
Aug 22, 2017 | 23.59 | 23.68 | 23.00 | 23.18 | 154,720 | -0.31(-1.34%) |
Aug 21, 2017 | 23.59 | 23.76 | 23.00 | 23.50 | 108,225 | -0.09(-0.38%) |
Aug 18, 2017 | 23.09 | 23.63 | 22.78 | 23.59 | 110,895 | +0.49(+2.14%) |
Aug 17, 2017 | 22.91 | 23.63 | 22.64 | 23.09 | 300,445 | +0.13(+0.59%) |
Aug 16, 2017 | 23.85 | 23.85 | 22.73 | 22.96 | 273,832 | -0.54(-2.29%) |
Aug 15, 2017 | 24.03 | 24.03 | 23.35 | 23.50 | 164,261 | -0.40(-1.69%) |
Aug 14, 2017 | 24.26 | 24.30 | 23.68 | 23.90 | 120,085 | -0.22(-0.93%) |
Aug 11, 2017 | 23.27 | 24.30 | 22.82 | 24.12 | 150,659 | +0.54(+2.29%) |
Aug 10, 2017 | 23.81 | 24.21 | 23.54 | 23.59 | 148,931 | -0.18(-0.76%) |
Aug 09, 2017 | 22.91 | 24.17 | 22.82 | 23.76 | 223,361 | +0.76(+3.32%) |
Aug 08, 2017 | 23.05 | 23.45 | 22.55 | 23.00 | 247,348 | -0.13(-0.58%) |
Aug 07, 2017 | 23.63 | 23.68 | 22.91 | 23.14 | 173,549 | -0.54(-2.28%) |
Aug 04, 2017 | 24.39 | 24.53 | 23.63 | 23.68 | 384,115 | -0.67(-2.77%) |
Aug 03, 2017 | 24.62 | 24.62 | 24.26 | 24.35 | 118,064 | -0.09(-0.37%) |
Aug 02, 2017 | 25.52 | 25.52 | 24.30 | 24.44 | 136,832 | -0.46(-1.85%) |
Aug 01, 2017 | 24.94 | 25.08 | 24.23 | 24.90 | 355,105 | +0.00(+0.00%) |
Jul 31, 2017 | 24.37 | 24.99 | 24.23 | 24.90 | 268,660 | +0.44(+1.82%) |
Jul 28, 2017 | 24.32 | 24.63 | 24.32 | 24.45 | 91,203 | +0.09(+0.36%) |
Jul 27, 2017 | 24.59 | 24.59 | 24.10 | 24.37 | 127,660 | -0.18(-0.72%) |
Jul 26, 2017 | 24.72 | 24.81 | 24.45 | 24.54 | 235,253 | -0.18(-0.72%) |
Jul 25, 2017 | 24.77 | 24.85 | 24.45 | 24.72 | 119,607 | +0.13(+0.54%) |
Jul 24, 2017 | 24.50 | 24.83 | 24.28 | 24.59 | 90,704 | +0.04(+0.18%) |
Jul 21, 2017 | 24.72 | 24.76 | 24.05 | 24.54 | 190,347 | -0.22(-0.90%) |
Jul 20, 2017 | 24.85 | 24.85 | 24.40 | 24.77 | 177,591 | +0.04(+0.18%) |
Jul 19, 2017 | 24.54 | 24.99 | 24.54 | 24.72 | 76,795 | -0.04(-0.18%) |
Jul 18, 2017 | 25.12 | 25.17 | 24.01 | 24.77 | 214,567 | -0.31(-1.24%) |
Jul 17, 2017 | 25.34 | 25.52 | 25.03 | 25.08 | 84,984 | -0.13(-0.53%) |
Jul 14, 2017 | 24.94 | 25.48 | 24.94 | 25.21 | 139,619 | +0.18(+0.71%) |
Jul 13, 2017 | 24.90 | 25.17 | 24.90 | 25.03 | 68,180 | +0.13(+0.54%) |
Jul 12, 2017 | 24.99 | 25.25 | 24.85 | 24.90 | 87,623 | +0.09(+0.36%) |
Jul 11, 2017 | 24.68 | 24.94 | 24.54 | 24.81 | 78,852 | +0.09(+0.36%) |
Jul 10, 2017 | 24.90 | 25.15 | 24.41 | 24.72 | 115,833 | -0.22(-0.89%) |
Jul 07, 2017 | 24.81 | 24.99 | 24.24 | 24.94 | 102,997 | +0.09(+0.36%) |
Jul 06, 2017 | 25.48 | 25.97 | 24.68 | 24.85 | 160,629 | -0.58(-2.27%) |
Jul 05, 2017 | 25.83 | 25.83 | 25.17 | 25.43 | 201,911 | -0.44(-1.72%) |
Jul 03, 2017 | 25.74 | 25.92 | 25.17 | 25.88 | 124,534 | +0.22(+0.87%) |
Jun 30, 2017 | 25.79 | 26.01 | 25.17 | 25.65 | 232,771 | +0.00(+0.00%) |
Jun 29, 2017 | 25.39 | 25.83 | 25.21 | 25.65 | 184,193 | +0.31(+1.23%) |
Jun 28, 2017 | 25.03 | 25.65 | 24.83 | 25.34 | 315,470 | +0.36(+1.42%) |
Jun 27, 2017 | 24.77 | 25.14 | 24.63 | 24.99 | 264,572 | +0.27(+1.08%) |
Jun 26, 2017 | 24.59 | 24.77 | 24.10 | 24.72 | 153,394 | +0.18(+0.72%) |
Jun 23, 2017 | 24.50 | 24.68 | 24.28 | 24.54 | 164,445 | +0.18(+0.73%) |
Jun 22, 2017 | 23.92 | 24.63 | 23.70 | 24.37 | 152,954 | +0.67(+2.81%) |
Jun 21, 2017 | 23.65 | 23.74 | 23.16 | 23.70 | 211,361 | +0.04(+0.19%) |
Jun 20, 2017 | 23.52 | 23.92 | 23.16 | 23.65 | 174,753 | -0.04(-0.19%) |
Jun 19, 2017 | 24.63 | 24.63 | 23.52 | 23.70 | 98,054 | -0.76(-3.09%) |
Jun 16, 2017 | 24.19 | 24.45 | 23.79 | 24.45 | 395,043 | +0.27(+1.10%) |
Jun 15, 2017 | 24.41 | 24.72 | 24.12 | 24.19 | 122,833 | -0.44(-1.80%) |
Jun 14, 2017 | 24.59 | 24.91 | 24.14 | 24.63 | 207,014 | -0.04(-0.18%) |
Jun 13, 2017 | 25.08 | 25.17 | 24.59 | 24.68 | 135,910 | -0.36(-1.42%) |
Jun 12, 2017 | 25.39 | 25.65 | 24.63 | 25.03 | 181,243 | -0.36(-1.40%) |
Jun 09, 2017 | 25.03 | 25.57 | 24.90 | 25.39 | 106,210 | +0.40(+1.60%) |
Jun 08, 2017 | 25.12 | 25.43 | 24.99 | 24.99 | 180,209 | -0.22(-0.88%) |
Jun 07, 2017 | 25.83 | 26.01 | 25.12 | 25.21 | 187,735 | -0.67(-2.58%) |
Jun 06, 2017 | 25.92 | 26.10 | 25.52 | 25.88 | 147,242 | -0.04(-0.17%) |
Jun 05, 2017 | 25.88 | 26.10 | 25.65 | 25.92 | 123,983 | -0.04(-0.17%) |
Jun 02, 2017 | 25.88 | 25.97 | 25.39 | 25.97 | 146,387 | +0.04(+0.17%) |
Jun 01, 2017 | 25.52 | 25.97 | 25.34 | 25.92 | 147,980 | +0.44(+1.75%) |
May 31, 2017 | 25.74 | 25.98 | 25.17 | 25.48 | 347,223 | -0.44(-1.72%) |
May 30, 2017 | 26.28 | 26.41 | 25.92 | 25.92 | 156,466 | -0.44(-1.69%) |
May 26, 2017 | 26.19 | 26.68 | 26.17 | 26.37 | 182,374 | +0.09(+0.34%) |
May 25, 2017 | 26.63 | 26.68 | 25.88 | 26.28 | 230,895 | -0.36(-1.34%) |
May 24, 2017 | 26.94 | 26.99 | 26.19 | 26.63 | 138,288 | -0.22(-0.83%) |
May 23, 2017 | 26.86 | 26.99 | 26.68 | 26.86 | 134,530 | +0.00(+0.00%) |
May 22, 2017 | 26.14 | 26.86 | 26.01 | 26.86 | 118,730 | +0.76(+2.90%) |
May 19, 2017 | 26.23 | 26.68 | 26.03 | 26.10 | 137,718 | +0.00(+0.00%) |
May 18, 2017 | 26.28 | 26.48 | 25.97 | 26.10 | 70,216 | -0.22(-0.84%) |
May 17, 2017 | 26.68 | 27.12 | 26.14 | 26.32 | 248,885 | -0.58(-2.15%) |
May 16, 2017 | 27.08 | 27.12 | 26.54 | 26.90 | 121,459 | -0.09(-0.33%) |
May 15, 2017 | 26.72 | 27.08 | 26.54 | 26.99 | 133,109 | +0.40(+1.51%) |
May 12, 2017 | 27.26 | 27.26 | 26.45 | 26.59 | 209,170 | -0.44(-1.64%) |
May 11, 2017 | 26.94 | 27.30 | 26.90 | 27.03 | 234,802 | +0.18(+0.66%) |
May 10, 2017 | 27.08 | 27.26 | 26.72 | 26.86 | 125,334 | -0.18(-0.66%) |
May 09, 2017 | 27.08 | 27.21 | 26.68 | 27.03 | 167,357 | -0.13(-0.49%) |
May 08, 2017 | 27.61 | 27.61 | 26.90 | 27.17 | 209,117 | -0.31(-1.13%) |
May 05, 2017 | 26.94 | 27.66 | 26.59 | 27.48 | 128,545 | +0.53(+1.98%) |
May 04, 2017 | 27.12 | 27.26 | 26.90 | 26.94 | 184,265 | -0.22(-0.82%) |
May 03, 2017 | 27.66 | 27.66 | 26.94 | 27.17 | 110,128 | -0.60(-2.16%) |
May 02, 2017 | 27.86 | 27.94 | 27.64 | 27.77 | 106,671 | -0.09(-0.32%) |