Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.85 | 20.14 | 19.37 | 19.47 | 145,426 | -0.29(-1.46%) |
Apr 27, 2018 | 19.85 | 19.95 | 19.61 | 19.76 | 158,258 | -0.05(-0.24%) |
Apr 26, 2018 | 20.19 | 20.19 | 19.61 | 19.80 | 105,613 | -0.29(-1.43%) |
Apr 25, 2018 | 20.24 | 20.33 | 19.61 | 20.09 | 149,832 | -0.10(-0.48%) |
Apr 24, 2018 | 20.96 | 21.05 | 20.07 | 20.19 | 242,743 | -0.72(-3.44%) |
Apr 23, 2018 | 21.34 | 21.63 | 20.72 | 20.91 | 119,098 | -0.43(-2.02%) |
Apr 20, 2018 | 21.53 | 21.68 | 21.32 | 21.34 | 120,377 | -0.24(-1.11%) |
Apr 19, 2018 | 21.53 | 21.87 | 21.39 | 21.58 | 135,940 | +0.05(+0.22%) |
Apr 18, 2018 | 21.48 | 21.87 | 21.39 | 21.53 | 160,605 | +0.05(+0.22%) |
Apr 17, 2018 | 21.39 | 21.72 | 21.39 | 21.48 | 126,548 | +0.10(+0.45%) |
Apr 16, 2018 | 21.10 | 21.48 | 20.72 | 21.39 | 182,455 | +0.29(+1.36%) |
Apr 13, 2018 | 21.20 | 21.44 | 21.00 | 21.10 | 101,138 | +0.00(+0.00%) |
Apr 12, 2018 | 21.15 | 21.29 | 21.03 | 21.10 | 205,905 | -0.05(-0.23%) |
Apr 11, 2018 | 20.96 | 21.34 | 20.67 | 21.15 | 174,030 | +0.10(+0.46%) |
Apr 10, 2018 | 21.24 | 21.24 | 20.98 | 21.05 | 232,907 | +0.14(+0.69%) |
Apr 09, 2018 | 21.82 | 21.82 | 20.67 | 20.91 | 186,020 | -0.67(-3.11%) |
Apr 06, 2018 | 21.82 | 22.14 | 20.52 | 21.58 | 275,072 | -0.53(-2.39%) |
Apr 05, 2018 | 22.87 | 23.62 | 22.06 | 22.11 | 171,230 | -0.58(-2.54%) |
Apr 04, 2018 | 22.73 | 23.09 | 22.54 | 22.68 | 295,322 | -0.38(-1.66%) |
Apr 03, 2018 | 22.68 | 24.22 | 22.63 | 23.07 | 474,836 | +0.96(+4.34%) |
Apr 02, 2018 | 22.92 | 23.21 | 21.53 | 22.11 | 206,146 | -0.91(-3.96%) |
Mar 29, 2018 | 23.02 | 23.02 | 23.02 | 0 | +0.38(+1.69%) | |
Mar 28, 2018 | 22.01 | 22.78 | 21.78 | 22.63 | 153,282 | +0.67(+3.06%) |
Mar 27, 2018 | 22.15 | 22.54 | 21.84 | 21.96 | 106,647 | -0.10(-0.43%) |
Mar 26, 2018 | 22.11 | 23.02 | 21.63 | 22.06 | 140,780 | +0.29(+1.32%) |
Mar 23, 2018 | 22.83 | 22.87 | 21.77 | 21.77 | 136,219 | -1.01(-4.42%) |
Mar 22, 2018 | 23.35 | 23.55 | 22.73 | 22.78 | 111,126 | -0.77(-3.26%) |
Mar 21, 2018 | 23.21 | 23.69 | 23.11 | 23.55 | 61,006 | +0.29(+1.24%) |
Mar 20, 2018 | 23.88 | 23.93 | 23.21 | 23.26 | 68,365 | -0.53(-2.22%) |
Mar 19, 2018 | 23.98 | 24.07 | 23.35 | 23.79 | 62,348 | -0.34(-1.39%) |
Mar 16, 2018 | 23.93 | 24.50 | 23.79 | 24.12 | 146,196 | +0.14(+0.60%) |
Mar 15, 2018 | 23.64 | 23.98 | 23.35 | 23.98 | 249,457 | +0.43(+1.83%) |
Mar 14, 2018 | 23.83 | 23.83 | 23.45 | 23.55 | 113,143 | -0.19(-0.81%) |
Mar 13, 2018 | 23.50 | 23.98 | 23.21 | 23.74 | 99,297 | +0.34(+1.43%) |
Mar 12, 2018 | 23.98 | 23.98 | 23.26 | 23.40 | 172,527 | -0.70(-2.89%) |
Mar 09, 2018 | 23.93 | 24.17 | 23.02 | 24.10 | 423,740 | +0.26(+1.11%) |
Mar 08, 2018 | 24.26 | 24.31 | 22.06 | 23.83 | 359,492 | -1.68(-6.58%) |
Mar 07, 2018 | 23.83 | 25.66 | 23.83 | 25.51 | 153,724 | +1.44(+5.98%) |
Mar 06, 2018 | 23.69 | 24.36 | 23.55 | 24.07 | 92,795 | +0.53(+2.24%) |
Mar 05, 2018 | 22.83 | 23.69 | 22.63 | 23.55 | 91,401 | +0.58(+2.51%) |
Mar 02, 2018 | 22.68 | 23.33 | 22.25 | 22.97 | 100,225 | +0.14(+0.63%) |
Mar 01, 2018 | 22.97 | 23.50 | 22.59 | 22.83 | 129,607 | -0.10(-0.42%) |
Feb 28, 2018 | 23.64 | 23.64 | 22.87 | 22.92 | 163,140 | -0.72(-3.04%) |
Feb 27, 2018 | 24.07 | 24.22 | 23.55 | 23.64 | 82,116 | -0.43(-1.79%) |
Feb 26, 2018 | 24.07 | 24.17 | 23.93 | 24.07 | 56,838 | +0.14(+0.60%) |
Feb 23, 2018 | 24.22 | 24.55 | 23.69 | 23.93 | 96,332 | -0.10(-0.40%) |
Feb 22, 2018 | 24.41 | 24.98 | 23.98 | 24.02 | 68,438 | -0.34(-1.38%) |
Feb 21, 2018 | 24.12 | 24.84 | 24.02 | 24.36 | 42,388 | +0.24(+0.99%) |
Feb 20, 2018 | 23.79 | 24.50 | 23.74 | 24.12 | 102,690 | +0.19(+0.80%) |
Feb 16, 2018 | 23.93 | 23.93 | 23.93 | 0 | -0.53(-2.16%) | |
Feb 15, 2018 | 24.26 | 24.50 | 24.10 | 24.46 | 64,760 | +0.31(+1.27%) |
Feb 14, 2018 | 24.63 | 24.10 | 24.15 | 85,737 | -0.19(-0.79%) | |
Feb 13, 2018 | 24.68 | 25.01 | 24.20 | 24.34 | 169,571 | -0.48(-1.93%) |
Feb 12, 2018 | 24.87 | 25.01 | 24.34 | 24.82 | 143,303 | +0.05(+0.19%) |
Feb 09, 2018 | 25.68 | 25.73 | 24.63 | 24.77 | 178,697 | -0.62(-2.45%) |
Feb 08, 2018 | 25.82 | 25.99 | 25.20 | 25.39 | 367,304 | -0.43(-1.67%) |
Feb 07, 2018 | 25.30 | 25.82 | 25.15 | 25.82 | 67,692 | +0.43(+1.69%) |
Feb 06, 2018 | 24.77 | 26.01 | 24.05 | 25.39 | 149,815 | -0.72(-2.75%) |
Feb 05, 2018 | 26.59 | 26.59 | 25.66 | 26.11 | 94,600 | -0.67(-2.50%) |
Feb 02, 2018 | 27.50 | 27.50 | 26.73 | 26.78 | 78,730 | -0.96(-3.45%) |
Feb 01, 2018 | 27.31 | 27.78 | 27.28 | 27.74 | 67,959 | +0.19(+0.69%) |
Jan 31, 2018 | 27.98 | 28.07 | 27.45 | 27.54 | 62,534 | -0.33(-1.20%) |
Jan 30, 2018 | 27.45 | 28.07 | 26.92 | 27.88 | 79,551 | +0.10(+0.34%) |
Jan 29, 2018 | 27.78 | 27.93 | 27.69 | 27.78 | 47,440 | -0.05(-0.17%) |
Jan 26, 2018 | 28.12 | 28.21 | 27.74 | 27.83 | 39,383 | -0.10(-0.34%) |
Jan 25, 2018 | 28.02 | 28.12 | 27.69 | 27.93 | 55,816 | +0.19(+0.69%) |
Jan 24, 2018 | 28.12 | 28.12 | 27.74 | 27.74 | 38,942 | -0.29(-1.02%) |
Jan 23, 2018 | 27.74 | 28.12 | 27.50 | 28.02 | 64,893 | +0.24(+0.86%) |
Jan 22, 2018 | 27.54 | 27.83 | 27.26 | 27.78 | 57,896 | +0.14(+0.52%) |
Jan 19, 2018 | 26.30 | 27.93 | 26.30 | 27.64 | 86,512 | +1.29(+4.90%) |
Jan 18, 2018 | 26.30 | 26.92 | 25.68 | 26.35 | 141,973 | +0.00(+0.00%) |
Jan 17, 2018 | 26.30 | 26.59 | 26.01 | 26.35 | 115,698 | +0.19(+0.73%) |
Jan 16, 2018 | 26.88 | 27.07 | 25.97 | 26.16 | 90,071 | -0.62(-2.32%) |
Jan 12, 2018 | 26.78 | 26.78 | 26.78 | 0 | -0.43(-1.58%) | |
Jan 11, 2018 | 26.30 | 27.40 | 26.30 | 27.21 | 150,075 | +0.96(+3.64%) |
Jan 10, 2018 | 25.78 | 26.35 | 25.54 | 26.25 | 126,101 | +0.43(+1.67%) |
Jan 09, 2018 | 25.87 | 26.21 | 25.78 | 25.82 | 134,431 | -0.05(-0.18%) |
Jan 08, 2018 | 26.64 | 26.73 | 25.68 | 25.87 | 90,074 | -0.86(-3.22%) |
Jan 05, 2018 | 27.16 | 27.21 | 26.30 | 26.73 | 70,495 | -0.38(-1.41%) |
Jan 04, 2018 | 27.11 | 27.52 | 26.88 | 27.11 | 61,193 | +0.14(+0.53%) |
Jan 03, 2018 | 27.21 | 27.66 | 26.49 | 26.97 | 88,588 | -0.14(-0.53%) |
Jan 02, 2018 | 26.44 | 27.11 | 26.11 | 27.11 | 181,497 | +0.72(+2.72%) |
Dec 29, 2017 | 26.40 | 26.40 | 26.40 | 0 | -0.33(-1.25%) | |
Dec 28, 2017 | 26.44 | 26.78 | 26.35 | 26.73 | 78,355 | +0.29(+1.08%) |
Dec 27, 2017 | 25.82 | 26.59 | 25.75 | 26.44 | 102,615 | +0.62(+2.41%) |
Dec 26, 2017 | 26.11 | 26.16 | 25.78 | 25.82 | 59,570 | -0.19(-0.74%) |
Dec 22, 2017 | 26.40 | 26.44 | 25.92 | 26.01 | 45,571 | -0.43(-1.63%) |
Dec 21, 2017 | 26.11 | 26.68 | 25.79 | 26.44 | 40,999 | +0.38(+1.47%) |
Dec 20, 2017 | 26.25 | 26.25 | 25.87 | 26.06 | 57,860 | +0.00(+0.00%) |
Dec 19, 2017 | 26.73 | 26.97 | 25.58 | 26.06 | 87,239 | -0.62(-2.33%) |
Dec 18, 2017 | 26.40 | 26.73 | 26.16 | 26.68 | 59,029 | +0.38(+1.45%) |
Dec 15, 2017 | 25.87 | 26.59 | 25.87 | 26.30 | 228,105 | +0.48(+1.85%) |
Dec 14, 2017 | 25.92 | 26.06 | 25.68 | 25.82 | 104,362 | -0.05(-0.18%) |
Dec 13, 2017 | 25.87 | 26.49 | 25.82 | 25.87 | 77,128 | +0.00(+0.00%) |
Dec 12, 2017 | 25.39 | 26.78 | 25.39 | 25.87 | 134,028 | +0.43(+1.69%) |
Dec 11, 2017 | 25.58 | 25.97 | 25.34 | 25.44 | 157,159 | -0.24(-0.93%) |
Dec 08, 2017 | 26.30 | 26.40 | 25.61 | 25.68 | 103,098 | -0.57(-2.19%) |
Dec 07, 2017 | 26.68 | 26.73 | 26.16 | 26.25 | 94,606 | -0.38(-1.44%) |
Dec 06, 2017 | 26.92 | 26.92 | 26.44 | 26.64 | 91,887 | +0.24(+0.91%) |
Dec 05, 2017 | 26.92 | 27.07 | 26.25 | 26.40 | 76,130 | -0.38(-1.43%) |
Dec 04, 2017 | 26.40 | 27.35 | 26.40 | 26.78 | 121,473 | +0.72(+2.75%) |
Dec 01, 2017 | 26.83 | 26.83 | 25.78 | 26.06 | 207,329 | -0.67(-2.50%) |
Nov 30, 2017 | 26.88 | 27.02 | 26.64 | 26.73 | 103,302 | +0.02(+0.07%) |
Nov 29, 2017 | 26.71 | 26.86 | 26.33 | 26.71 | 108,065 | +0.05(+0.18%) |
Nov 28, 2017 | 26.62 | 26.81 | 26.38 | 26.66 | 96,773 | +0.05(+0.18%) |
Nov 27, 2017 | 26.14 | 26.86 | 26.00 | 26.62 | 119,782 | +0.43(+1.64%) |
Nov 24, 2017 | 26.19 | 26.43 | 25.85 | 26.19 | 29,109 | +0.05(+0.18%) |
Nov 22, 2017 | 26.47 | 26.52 | 26.14 | 26.14 | 69,329 | -0.33(-1.26%) |
Nov 21, 2017 | 26.47 | 26.71 | 26.24 | 26.47 | 94,401 | +0.14(+0.54%) |
Nov 20, 2017 | 26.04 | 26.33 | 25.95 | 26.33 | 88,523 | +0.38(+1.47%) |
Nov 17, 2017 | 25.71 | 26.28 | 25.71 | 25.95 | 113,276 | +0.05(+0.18%) |
Nov 16, 2017 | 25.81 | 26.38 | 25.76 | 25.90 | 119,573 | +0.19(+0.74%) |
Nov 15, 2017 | 25.09 | 25.76 | 25.00 | 25.71 | 183,870 | +0.38(+1.51%) |
Nov 14, 2017 | 24.85 | 25.38 | 24.62 | 25.33 | 135,230 | +0.38(+1.53%) |
Nov 13, 2017 | 24.90 | 25.09 | 24.35 | 24.95 | 72,718 | -0.10(-0.38%) |
Nov 10, 2017 | 24.47 | 25.19 | 24.38 | 25.04 | 101,639 | +0.48(+1.94%) |
Nov 09, 2017 | 24.61 | 25.23 | 23.80 | 24.57 | 158,963 | -0.38(-1.53%) |
Nov 08, 2017 | 25.42 | 25.76 | 24.57 | 24.95 | 101,071 | -0.62(-2.43%) |
Nov 07, 2017 | 26.71 | 26.76 | 25.57 | 25.57 | 61,373 | -1.24(-4.63%) |
Nov 06, 2017 | 26.90 | 27.14 | 26.76 | 26.81 | 86,475 | -0.05(-0.18%) |
Nov 03, 2017 | 27.43 | 27.57 | 26.43 | 26.86 | 198,081 | -0.43(-1.57%) |
Nov 02, 2017 | 26.19 | 27.62 | 26.19 | 27.29 | 83,587 | -0.19(-0.69%) |
Nov 01, 2017 | 28.48 | 28.48 | 27.31 | 27.48 | 100,613 | -0.72(-2.54%) |
Oct 31, 2017 | 28.29 | 28.76 | 27.15 | 28.19 | 85,634 | +0.05(+0.17%) |
Oct 30, 2017 | 30.72 | 30.77 | 28.14 | 28.14 | 135,682 | -2.77(-8.95%) |
Oct 27, 2017 | 30.96 | 31.39 | 30.58 | 30.91 | 92,864 | +0.05(+0.15%) |
Oct 26, 2017 | 30.53 | 31.20 | 30.15 | 30.86 | 80,941 | +0.43(+1.41%) |
Oct 25, 2017 | 29.81 | 30.53 | 29.77 | 30.43 | 179,145 | +0.43(+1.43%) |
Oct 24, 2017 | 29.48 | 30.10 | 29.48 | 30.00 | 62,405 | +0.76(+2.61%) |
Oct 23, 2017 | 29.10 | 29.48 | 29.10 | 29.24 | 58,842 | -0.05(-0.16%) |
Oct 20, 2017 | 29.62 | 29.86 | 29.05 | 29.29 | 62,054 | -0.10(-0.32%) |
Oct 19, 2017 | 28.86 | 29.67 | 28.86 | 29.38 | 96,013 | +0.24(+0.82%) |
Oct 18, 2017 | 28.48 | 29.34 | 28.48 | 29.15 | 59,755 | +0.72(+2.52%) |
Oct 17, 2017 | 28.81 | 28.95 | 28.05 | 28.43 | 57,984 | -0.48(-1.65%) |
Oct 16, 2017 | 29.05 | 29.05 | 28.53 | 28.91 | 64,413 | +0.10(+0.33%) |
Oct 13, 2017 | 28.62 | 29.00 | 28.29 | 28.81 | 54,315 | +0.43(+1.51%) |
Oct 12, 2017 | 28.10 | 28.55 | 28.10 | 28.38 | 45,619 | +0.14(+0.51%) |
Oct 11, 2017 | 28.10 | 28.33 | 27.95 | 28.24 | 55,061 | +0.05(+0.17%) |
Oct 10, 2017 | 28.43 | 28.43 | 25.39 | 28.19 | 45,061 | -0.05(-0.17%) |
Oct 09, 2017 | 28.29 | 28.43 | 28.10 | 28.24 | 40,168 | +0.00(+0.00%) |
Oct 06, 2017 | 28.00 | 28.86 | 27.95 | 28.24 | 50,784 | +0.10(+0.34%) |
Oct 05, 2017 | 28.29 | 28.57 | 27.86 | 28.14 | 59,695 | -0.10(-0.34%) |
Oct 04, 2017 | 28.62 | 28.95 | 28.10 | 28.24 | 63,386 | -0.38(-1.33%) |
Oct 03, 2017 | 27.95 | 28.67 | 27.90 | 28.62 | 124,563 | +0.81(+2.92%) |
Oct 02, 2017 | 27.76 | 28.05 | 27.38 | 27.81 | 161,613 | +0.14(+0.52%) |
Sep 29, 2017 | 28.29 | 28.29 | 27.64 | 27.67 | 102,560 | -0.72(-2.52%) |
Sep 28, 2017 | 27.62 | 28.67 | 27.43 | 28.38 | 134,881 | +0.81(+2.94%) |
Sep 27, 2017 | 26.95 | 27.71 | 26.71 | 27.57 | 85,060 | +0.76(+2.85%) |
Sep 26, 2017 | 26.86 | 27.05 | 26.62 | 26.81 | 53,228 | +0.05(+0.18%) |
Sep 25, 2017 | 26.90 | 27.00 | 26.24 | 26.76 | 62,177 | -0.19(-0.71%) |
Sep 22, 2017 | 26.47 | 27.00 | 26.43 | 26.95 | 74,874 | +0.43(+1.62%) |
Sep 21, 2017 | 26.52 | 26.76 | 26.24 | 26.52 | 87,277 | +0.14(+0.54%) |
Sep 20, 2017 | 26.43 | 26.66 | 26.14 | 26.38 | 120,259 | -0.05(-0.18%) |
Sep 19, 2017 | 26.62 | 26.66 | 26.28 | 26.43 | 152,115 | -0.05(-0.18%) |
Sep 18, 2017 | 26.47 | 26.86 | 26.24 | 26.47 | 191,887 | -0.05(-0.18%) |
Sep 15, 2017 | 25.76 | 26.57 | 24.80 | 26.52 | 264,769 | +0.86(+3.35%) |
Sep 14, 2017 | 25.38 | 25.71 | 25.14 | 25.66 | 103,095 | +0.33(+1.32%) |
Sep 13, 2017 | 25.14 | 25.35 | 24.76 | 25.33 | 135,788 | +0.19(+0.76%) |
Sep 12, 2017 | 24.90 | 25.19 | 24.85 | 25.14 | 80,828 | +0.33(+1.35%) |
Sep 11, 2017 | 24.61 | 24.90 | 24.38 | 24.80 | 89,724 | +0.38(+1.56%) |
Sep 08, 2017 | 23.52 | 24.47 | 23.37 | 24.42 | 129,195 | +0.76(+3.23%) |
Sep 07, 2017 | 24.04 | 24.09 | 23.52 | 23.66 | 119,158 | -0.29(-1.20%) |
Sep 06, 2017 | 24.14 | 24.14 | 23.78 | 23.95 | 220,902 | -0.14(-0.59%) |
Sep 05, 2017 | 25.00 | 25.23 | 23.95 | 24.09 | 235,434 | -0.86(-3.44%) |
Sep 01, 2017 | 24.33 | 24.95 | 24.28 | 24.95 | 121,245 | +0.62(+2.55%) |
Aug 31, 2017 | 24.28 | 24.42 | 24.04 | 24.33 | 84,187 | +0.24(+0.99%) |
Aug 30, 2017 | 23.85 | 24.14 | 23.66 | 24.09 | 90,432 | +0.31(+1.28%) |
Aug 29, 2017 | 24.21 | 24.31 | 23.69 | 23.78 | 125,507 | -0.57(-2.34%) |
Aug 28, 2017 | 24.16 | 24.45 | 23.88 | 24.35 | 125,491 | +0.38(+1.59%) |
Aug 25, 2017 | 24.07 | 24.21 | 23.31 | 23.97 | 359,034 | -0.10(-0.40%) |
Aug 24, 2017 | 24.35 | 24.40 | 23.93 | 24.07 | 79,274 | -0.19(-0.78%) |
Aug 23, 2017 | 24.50 | 24.64 | 24.16 | 24.26 | 186,504 | -0.48(-1.92%) |
Aug 22, 2017 | 23.97 | 24.78 | 23.96 | 24.74 | 127,411 | +0.71(+2.97%) |
Aug 21, 2017 | 24.07 | 24.21 | 23.97 | 24.02 | 189,989 | -0.19(-0.79%) |
Aug 18, 2017 | 24.26 | 24.59 | 23.88 | 24.21 | 174,512 | -0.38(-1.55%) |
Aug 17, 2017 | 24.74 | 25.12 | 24.54 | 24.59 | 222,363 | -0.19(-0.77%) |
Aug 16, 2017 | 24.93 | 25.04 | 24.26 | 24.78 | 203,303 | -0.14(-0.57%) |
Aug 15, 2017 | 25.02 | 25.31 | 24.74 | 24.93 | 273,725 | -0.10(-0.38%) |
Aug 14, 2017 | 24.50 | 25.07 | 24.50 | 25.02 | 144,197 | +0.52(+2.14%) |
Aug 11, 2017 | 24.21 | 24.62 | 23.88 | 24.50 | 236,347 | +0.33(+1.38%) |
Aug 10, 2017 | 24.26 | 24.54 | 24.02 | 24.16 | 188,911 | -0.38(-1.55%) |
Aug 09, 2017 | 24.78 | 24.97 | 24.40 | 24.54 | 278,749 | -0.33(-1.34%) |
Aug 08, 2017 | 24.59 | 25.35 | 24.54 | 24.88 | 225,435 | +0.19(+0.77%) |
Aug 07, 2017 | 24.78 | 25.28 | 24.43 | 24.69 | 351,450 | -0.10(-0.38%) |
Aug 04, 2017 | 24.97 | 25.02 | 24.54 | 24.78 | 278,396 | -0.19(-0.76%) |
Aug 03, 2017 | 25.78 | 25.78 | 21.22 | 24.97 | 347,952 | -0.71(-2.78%) |
Aug 02, 2017 | 26.11 | 26.30 | 25.02 | 25.69 | 256,866 | -0.62(-2.35%) |
Aug 01, 2017 | 26.50 | 26.50 | 25.88 | 26.30 | 194,780 | -0.05(-0.18%) |
Jul 31, 2017 | 26.40 | 26.50 | 26.07 | 26.35 | 87,312 | +0.05(+0.18%) |
Jul 28, 2017 | 26.40 | 26.59 | 26.07 | 26.30 | 80,525 | -0.19(-0.72%) |
Jul 27, 2017 | 26.64 | 26.64 | 26.19 | 26.50 | 130,208 | -0.19(-0.71%) |
Jul 26, 2017 | 27.30 | 27.30 | 26.69 | 26.69 | 163,036 | -0.43(-1.58%) |
Jul 25, 2017 | 27.35 | 27.54 | 27.02 | 27.11 | 187,020 | +0.05(+0.18%) |
Jul 24, 2017 | 27.45 | 27.59 | 26.71 | 27.07 | 149,264 | -0.33(-1.22%) |
Jul 21, 2017 | 28.40 | 28.40 | 27.30 | 27.40 | 91,593 | -0.86(-3.03%) |
Jul 20, 2017 | 28.30 | 28.54 | 28.02 | 28.26 | 182,387 | -0.10(-0.34%) |
Jul 19, 2017 | 28.30 | 28.40 | 27.87 | 28.35 | 75,024 | +0.19(+0.68%) |
Jul 18, 2017 | 28.26 | 28.54 | 27.83 | 28.16 | 121,810 | -0.10(-0.34%) |
Jul 17, 2017 | 27.83 | 28.35 | 27.54 | 28.26 | 178,364 | +0.48(+1.71%) |
Jul 14, 2017 | 27.30 | 27.83 | 27.02 | 27.78 | 153,473 | +0.43(+1.57%) |
Jul 13, 2017 | 27.87 | 28.02 | 27.28 | 27.35 | 91,637 | -0.43(-1.54%) |
Jul 12, 2017 | 28.21 | 28.21 | 27.16 | 27.78 | 219,643 | -0.33(-1.18%) |
Jul 11, 2017 | 28.87 | 29.35 | 28.02 | 28.11 | 281,023 | -0.71(-2.48%) |
Jul 10, 2017 | 26.50 | 29.25 | 26.45 | 28.83 | 1,020,809 | +2.71(+10.38%) |
Jul 07, 2017 | 25.92 | 26.26 | 25.78 | 26.11 | 87,865 | +0.33(+1.29%) |
Jul 06, 2017 | 25.92 | 26.30 | 25.73 | 25.78 | 97,273 | -0.38(-1.45%) |
Jul 05, 2017 | 25.97 | 26.50 | 25.59 | 26.16 | 146,719 | +0.05(+0.18%) |
Jul 03, 2017 | 26.30 | 26.50 | 25.69 | 26.11 | 70,440 | +0.00(+0.00%) |
Jun 30, 2017 | 26.26 | 26.35 | 24.69 | 26.11 | 132,739 | -0.05(-0.18%) |
Jun 29, 2017 | 26.78 | 26.78 | 25.73 | 26.16 | 93,909 | -0.52(-1.96%) |
Jun 28, 2017 | 26.59 | 26.92 | 26.40 | 26.69 | 138,989 | +0.33(+1.26%) |
Jun 27, 2017 | 26.35 | 26.73 | 26.21 | 26.35 | 123,113 | +0.00(+0.00%) |
Jun 26, 2017 | 25.88 | 26.59 | 25.83 | 26.35 | 188,795 | +0.52(+2.03%) |
Jun 23, 2017 | 26.11 | 26.26 | 25.71 | 25.83 | 1,074,296 | -0.29(-1.09%) |
Jun 22, 2017 | 26.11 | 26.45 | 25.83 | 26.11 | 78,793 | -0.10(-0.36%) |
Jun 21, 2017 | 26.73 | 26.78 | 25.79 | 26.21 | 133,353 | -0.52(-1.96%) |
Jun 20, 2017 | 27.30 | 27.35 | 26.73 | 26.73 | 107,784 | -0.81(-2.94%) |
Jun 19, 2017 | 27.83 | 28.21 | 27.30 | 27.54 | 211,246 | -0.05(-0.17%) |
Jun 16, 2017 | 26.54 | 27.87 | 26.35 | 27.59 | 298,858 | +1.00(+3.76%) |
Jun 15, 2017 | 26.26 | 26.97 | 26.26 | 26.59 | 81,759 | +0.00(+0.00%) |
Jun 14, 2017 | 26.97 | 26.97 | 26.26 | 26.59 | 166,224 | -0.33(-1.24%) |
Jun 13, 2017 | 27.16 | 27.45 | 26.78 | 26.92 | 106,693 | -0.19(-0.70%) |
Jun 12, 2017 | 27.16 | 27.54 | 26.59 | 27.11 | 304,154 | -0.05(-0.17%) |
Jun 09, 2017 | 27.16 | 27.59 | 26.83 | 27.16 | 217,869 | +0.14(+0.53%) |
Jun 08, 2017 | 26.78 | 27.14 | 26.59 | 27.02 | 276,365 | +0.33(+1.25%) |
Jun 07, 2017 | 27.40 | 27.49 | 26.64 | 26.69 | 218,682 | -0.71(-2.60%) |
Jun 06, 2017 | 27.64 | 27.73 | 27.07 | 27.40 | 127,674 | -0.52(-1.87%) |
Jun 05, 2017 | 28.40 | 28.64 | 27.76 | 27.92 | 129,485 | -0.48(-1.68%) |
Jun 02, 2017 | 27.97 | 28.97 | 27.92 | 28.40 | 320,671 | +0.43(+1.53%) |
Jun 01, 2017 | 27.21 | 28.21 | 26.90 | 27.97 | 143,334 | +0.76(+2.80%) |
May 31, 2017 | 26.50 | 27.40 | 25.79 | 27.21 | 131,053 | +0.88(+3.32%) |
May 30, 2017 | 26.29 | 26.48 | 26.10 | 26.33 | 266,734 | -0.05(-0.18%) |
May 26, 2017 | 26.14 | 26.48 | 25.95 | 26.38 | 184,709 | +0.24(+0.91%) |
May 25, 2017 | 26.43 | 26.48 | 26.05 | 26.14 | 194,596 | -0.24(-0.90%) |
May 24, 2017 | 26.76 | 27.25 | 26.19 | 26.38 | 213,890 | -0.28(-1.07%) |
May 23, 2017 | 26.38 | 26.76 | 26.19 | 26.67 | 185,108 | +0.52(+2.00%) |
May 22, 2017 | 26.14 | 26.26 | 26.00 | 26.14 | 133,991 | +0.05(+0.18%) |
May 19, 2017 | 26.14 | 26.38 | 26.00 | 26.10 | 217,872 | -0.05(-0.18%) |
May 18, 2017 | 26.33 | 26.59 | 26.00 | 26.14 | 236,185 | -0.38(-1.43%) |
May 17, 2017 | 27.38 | 27.66 | 26.52 | 26.52 | 195,101 | -1.38(-4.93%) |
May 16, 2017 | 28.04 | 28.09 | 27.42 | 27.90 | 208,925 | -0.19(-0.68%) |
May 15, 2017 | 28.18 | 28.23 | 28.04 | 28.09 | 142,975 | +0.19(+0.68%) |
May 12, 2017 | 28.14 | 28.28 | 27.76 | 27.90 | 171,298 | -0.38(-1.34%) |
May 11, 2017 | 27.95 | 28.37 | 27.52 | 28.28 | 269,642 | +0.19(+0.68%) |
May 10, 2017 | 28.66 | 28.80 | 27.95 | 28.09 | 306,710 | -0.71(-2.47%) |
May 09, 2017 | 29.18 | 29.28 | 28.71 | 28.80 | 256,253 | -0.28(-0.98%) |
May 08, 2017 | 29.09 | 29.65 | 28.85 | 29.09 | 461,106 | +0.00(+0.00%) |
May 05, 2017 | 29.37 | 29.61 | 28.80 | 29.09 | 421,506 | -0.14(-0.49%) |
May 04, 2017 | 26.57 | 30.03 | 26.57 | 29.23 | 599,490 | +3.42(+13.24%) |
May 03, 2017 | 25.81 | 25.86 | 25.10 | 25.81 | 241,441 | -0.28(-1.09%) |
May 02, 2017 | 26.52 | 26.57 | 25.81 | 26.10 | 317,172 | -0.28(-1.08%) |