Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 34.25 | 34.41 | 34.00 | 34.08 | 225,172 | -0.10(-0.31%) |
Apr 27, 2018 | 34.14 | 34.22 | 33.78 | 34.18 | 321,524 | +0.09(+0.25%) |
Apr 26, 2018 | 34.34 | 34.34 | 33.99 | 34.09 | 281,140 | -0.15(-0.42%) |
Apr 25, 2018 | 34.02 | 34.40 | 33.84 | 34.24 | 227,464 | -0.06(-0.17%) |
Apr 24, 2018 | 34.95 | 35.12 | 34.05 | 34.30 | 354,744 | -0.62(-1.79%) |
Apr 23, 2018 | 35.02 | 35.06 | 34.70 | 34.92 | 313,708 | -0.02(-0.04%) |
Apr 20, 2018 | 34.67 | 35.12 | 34.62 | 34.94 | 218,394 | -0.01(-0.01%) |
Apr 19, 2018 | 34.82 | 35.20 | 34.59 | 34.95 | 234,688 | +0.12(+0.36%) |
Apr 18, 2018 | 34.96 | 35.17 | 34.56 | 34.82 | 378,528 | +0.07(+0.20%) |
Apr 17, 2018 | 34.57 | 34.86 | 34.41 | 34.75 | 274,430 | +0.27(+0.78%) |
Apr 16, 2018 | 34.49 | 34.92 | 34.07 | 34.48 | 578,666 | +0.15(+0.45%) |
Apr 13, 2018 | 34.39 | 34.52 | 34.19 | 34.33 | 239,526 | +0.05(+0.15%) |
Apr 12, 2018 | 34.15 | 34.48 | 33.51 | 34.27 | 331,602 | +0.24(+0.72%) |
Apr 11, 2018 | 33.76 | 34.12 | 33.59 | 34.03 | 349,500 | +0.15(+0.44%) |
Apr 10, 2018 | 33.95 | 34.16 | 33.70 | 33.88 | 340,166 | +0.21(+0.62%) |
Apr 09, 2018 | 33.91 | 34.18 | 33.56 | 33.67 | 294,950 | +0.02(+0.06%) |
Apr 06, 2018 | 33.98 | 34.17 | 33.36 | 33.65 | 416,996 | -0.52(-1.54%) |
Apr 05, 2018 | 33.88 | 34.34 | 33.57 | 34.17 | 457,202 | +0.54(+1.61%) |
Apr 04, 2018 | 33.16 | 33.76 | 32.97 | 33.63 | 283,136 | +0.20(+0.58%) |
Apr 03, 2018 | 32.98 | 33.58 | 32.63 | 33.44 | 477,892 | +0.67(+2.06%) |
Apr 02, 2018 | 33.27 | 33.59 | 32.34 | 32.77 | 442,044 | -0.73(-2.18%) |
Mar 29, 2018 | 33.49 | 33.49 | 33.49 | 0 | +0.17(+0.53%) | |
Mar 28, 2018 | 32.91 | 33.73 | 32.51 | 33.32 | 667,252 | +0.52(+1.59%) |
Mar 27, 2018 | 33.01 | 33.35 | 32.65 | 32.80 | 956,008 | -0.28(-0.83%) |
Mar 26, 2018 | 31.49 | 33.12 | 31.33 | 33.08 | 571,430 | +1.98(+6.37%) |
Mar 23, 2018 | 31.38 | 31.70 | 31.00 | 31.09 | 458,008 | -0.17(-0.54%) |
Mar 22, 2018 | 31.85 | 32.35 | 31.25 | 31.27 | 533,456 | -1.20(-3.68%) |
Mar 21, 2018 | 31.81 | 32.65 | 31.63 | 32.46 | 486,226 | +0.59(+1.85%) |
Mar 20, 2018 | 31.75 | 32.09 | 31.32 | 31.87 | 326,246 | +0.21(+0.68%) |
Mar 19, 2018 | 32.12 | 32.26 | 31.26 | 31.66 | 371,154 | -0.50(-1.55%) |
Mar 16, 2018 | 31.91 | 32.28 | 31.54 | 32.16 | 1,143,946 | +0.25(+0.78%) |
Mar 15, 2018 | 31.98 | 32.16 | 31.71 | 31.91 | 226,142 | -0.00(-0.02%) |
Mar 14, 2018 | 31.88 | 32.22 | 30.91 | 31.91 | 342,678 | +0.08(+0.25%) |
Mar 13, 2018 | 31.84 | 32.15 | 31.17 | 31.83 | 299,346 | +0.19(+0.60%) |
Mar 12, 2018 | 30.86 | 31.75 | 29.78 | 31.64 | 395,578 | +0.78(+2.53%) |
Mar 09, 2018 | 30.75 | 30.98 | 30.28 | 30.86 | 391,326 | +0.37(+1.21%) |
Mar 08, 2018 | 30.93 | 31.08 | 30.11 | 30.49 | 313,766 | -0.38(-1.21%) |
Mar 07, 2018 | 30.70 | 31.34 | 30.44 | 30.86 | 402,244 | +0.05(+0.18%) |
Mar 06, 2018 | 30.38 | 30.86 | 29.84 | 30.81 | 303,154 | +0.58(+1.94%) |
Mar 05, 2018 | 29.80 | 30.46 | 29.80 | 30.23 | 307,146 | +0.29(+0.95%) |
Mar 02, 2018 | 29.21 | 30.11 | 29.16 | 29.94 | 246,010 | +0.55(+1.87%) |
Mar 01, 2018 | 29.20 | 29.54 | 28.95 | 29.39 | 384,472 | +0.25(+0.88%) |
Feb 28, 2018 | 29.80 | 30.30 | 29.09 | 29.14 | 348,656 | -0.56(-1.90%) |
Feb 27, 2018 | 29.97 | 30.21 | 29.67 | 29.70 | 199,940 | -0.30(-1.02%) |
Feb 26, 2018 | 29.93 | 30.12 | 29.62 | 30.00 | 378,238 | -0.05(-0.17%) |
Feb 23, 2018 | 29.93 | 30.14 | 29.57 | 30.05 | 262,652 | +0.31(+1.04%) |
Feb 22, 2018 | 30.14 | 30.25 | 29.63 | 29.75 | 235,698 | -0.31(-1.03%) |
Feb 21, 2018 | 29.61 | 30.37 | 29.31 | 30.05 | 401,088 | +0.58(+1.97%) |
Feb 20, 2018 | 29.69 | 29.77 | 29.30 | 29.48 | 413,266 | -0.42(-1.40%) |
Feb 16, 2018 | 29.89 | 29.89 | 29.89 | 0 | +0.04(+0.12%) | |
Feb 15, 2018 | 28.91 | 30.07 | 28.54 | 29.86 | 1,105,472 | +1.10(+3.82%) |
Feb 14, 2018 | 28.05 | 28.93 | 28.05 | 28.76 | 389,566 | +0.46(+1.61%) |
Feb 13, 2018 | 27.75 | 28.55 | 27.50 | 28.30 | 317,992 | +0.37(+1.32%) |
Feb 12, 2018 | 28.05 | 28.42 | 27.52 | 27.93 | 313,192 | -0.11(-0.37%) |
Feb 09, 2018 | 27.55 | 28.27 | 27.05 | 28.04 | 380,736 | +0.72(+2.64%) |
Feb 08, 2018 | 27.98 | 28.14 | 27.30 | 27.32 | 240,014 | -0.66(-2.34%) |
Feb 07, 2018 | 28.18 | 28.21 | 28.18 | 27.98 | 237,262 | -0.24(-0.87%) |
Feb 06, 2018 | 28.20 | 28.87 | 27.52 | 28.22 | 464,028 | -0.64(-2.23%) |
Feb 05, 2018 | 29.45 | 29.53 | 28.48 | 28.86 | 231,918 | -0.69(-2.32%) |
Feb 02, 2018 | 29.49 | 29.68 | 29.29 | 29.55 | 329,168 | -0.04(-0.14%) |
Feb 01, 2018 | 29.46 | 29.75 | 29.20 | 29.59 | 234,266 | +0.07(+0.25%) |
Jan 31, 2018 | 29.95 | 29.95 | 29.37 | 29.52 | 383,498 | -0.27(-0.89%) |
Jan 30, 2018 | 29.72 | 30.21 | 29.72 | 29.78 | 227,628 | -0.32(-1.06%) |
Jan 29, 2018 | 30.00 | 30.31 | 29.93 | 30.10 | 290,726 | -0.02(-0.07%) |
Jan 26, 2018 | 29.86 | 30.26 | 29.86 | 30.12 | 207,212 | +0.14(+0.48%) |
Jan 25, 2018 | 29.88 | 30.24 | 29.54 | 29.98 | 543,630 | +0.32(+1.08%) |
Jan 24, 2018 | 29.64 | 30.10 | 29.49 | 29.66 | 304,662 | +0.15(+0.51%) |
Jan 23, 2018 | 29.41 | 29.62 | 29.32 | 29.50 | 159,006 | +0.04(+0.12%) |
Jan 22, 2018 | 29.44 | 29.75 | 29.25 | 29.47 | 208,306 | +0.02(+0.05%) |
Jan 19, 2018 | 28.89 | 29.45 | 28.72 | 29.45 | 265,842 | +0.42(+1.46%) |
Jan 18, 2018 | 29.25 | 29.27 | 29.01 | 29.03 | 157,168 | -0.33(-1.14%) |
Jan 17, 2018 | 29.66 | 29.66 | 29.25 | 29.36 | 283,804 | -0.10(-0.32%) |
Jan 16, 2018 | 29.52 | 29.95 | 29.43 | 29.46 | 230,470 | -0.10(-0.34%) |
Jan 12, 2018 | 29.56 | 29.56 | 29.56 | 0 | -0.04(-0.14%) | |
Jan 11, 2018 | 29.21 | 29.64 | 28.90 | 29.60 | 326,002 | +0.46(+1.60%) |
Jan 10, 2018 | 29.14 | 232,750 | -0.57(-1.94%) | |||
Jan 09, 2018 | 29.82 | 29.93 | 29.55 | 29.71 | 282,576 | -0.15(-0.50%) |
Jan 08, 2018 | 29.68 | 30.03 | 29.54 | 29.86 | 206,920 | +0.04(+0.13%) |
Jan 05, 2018 | 29.73 | 30.37 | 29.72 | 29.82 | 532,482 | -0.00(-0.02%) |
Jan 04, 2018 | 29.82 | 30.69 | 29.55 | 29.82 | 516,164 | +0.29(+0.96%) |
Jan 03, 2018 | 31.00 | 31.52 | 28.30 | 29.54 | 809,244 | -0.54(-1.80%) |
Jan 02, 2018 | 31.03 | 31.86 | 29.61 | 30.08 | 577,824 | -0.76(-2.45%) |
Dec 29, 2017 | 30.84 | 30.84 | 30.84 | 0 | -0.24(-0.76%) | |
Dec 28, 2017 | 30.76 | 31.44 | 30.76 | 31.07 | 405,607 | +0.35(+1.15%) |
Dec 27, 2017 | 31.09 | 31.28 | 30.67 | 30.72 | 186,907 | -0.37(-1.19%) |
Dec 26, 2017 | 31.04 | 31.47 | 30.93 | 31.09 | 337,584 | +0.15(+0.47%) |
Dec 22, 2017 | 30.86 | 30.99 | 30.62 | 30.95 | 325,579 | +0.08(+0.25%) |
Dec 21, 2017 | 30.82 | 31.00 | 30.44 | 30.87 | 262,318 | +0.21(+0.67%) |
Dec 20, 2017 | 30.11 | 30.90 | 30.11 | 30.66 | 359,654 | +0.68(+2.26%) |
Dec 19, 2017 | 30.52 | 31.07 | 29.80 | 29.98 | 231,664 | -0.57(-1.85%) |
Dec 18, 2017 | 30.69 | 31.44 | 30.40 | 30.55 | 192,781 | +0.01(+0.02%) |
Dec 15, 2017 | 29.89 | 30.83 | 29.89 | 30.54 | 601,212 | +0.68(+2.26%) |
Dec 14, 2017 | 30.29 | 30.38 | 29.74 | 29.86 | 173,068 | -0.35(-1.14%) |
Dec 13, 2017 | 29.93 | 30.40 | 29.93 | 30.21 | 205,481 | +0.24(+0.79%) |
Dec 12, 2017 | 29.69 | 30.29 | 29.69 | 29.97 | 238,614 | +0.28(+0.95%) |
Dec 11, 2017 | 30.36 | 30.44 | 29.52 | 29.69 | 273,902 | -0.72(-2.37%) |
Dec 08, 2017 | 31.14 | 31.14 | 30.35 | 30.41 | 471,900 | -0.62(-1.99%) |
Dec 07, 2017 | 30.81 | 31.43 | 30.81 | 31.03 | 288,391 | +0.23(+0.74%) |
Dec 06, 2017 | 30.50 | 30.85 | 30.33 | 30.80 | 280,468 | +0.20(+0.65%) |
Dec 05, 2017 | 31.22 | 31.64 | 30.56 | 30.60 | 246,623 | -0.70(-2.24%) |
Dec 04, 2017 | 31.74 | 32.22 | 31.28 | 31.31 | 322,500 | -0.12(-0.39%) |
Dec 01, 2017 | 31.47 | 30.49 | 31.43 | 290,359 | -0.04(-0.13%) | |
Nov 30, 2017 | 31.59 | 31.77 | 31.34 | 31.47 | 263,214 | -0.05(-0.15%) |
Nov 29, 2017 | 31.35 | 31.63 | 31.14 | 31.52 | 194,719 | +0.29(+0.94%) |
Nov 28, 2017 | 31.07 | 31.62 | 30.22 | 31.23 | 403,261 | +0.23(+0.75%) |
Nov 27, 2017 | 31.02 | 31.33 | 30.76 | 30.99 | 155,739 | -0.24(-0.77%) |
Nov 24, 2017 | 31.01 | 31.28 | 30.63 | 31.23 | 114,011 | +0.23(+0.75%) |
Nov 22, 2017 | 31.55 | 31.64 | 30.86 | 31.00 | 167,883 | -0.62(-1.97%) |
Nov 21, 2017 | 30.78 | 31.70 | 30.67 | 31.62 | 371,104 | +0.98(+3.18%) |
Nov 20, 2017 | 30.15 | 30.67 | 29.95 | 30.65 | 199,691 | +0.50(+1.65%) |
Nov 17, 2017 | 30.21 | 30.49 | 29.76 | 30.15 | 226,455 | -0.23(-0.75%) |
Nov 16, 2017 | 30.01 | 30.56 | 29.72 | 30.38 | 239,358 | +0.44(+1.47%) |
Nov 15, 2017 | 30.32 | 30.41 | 29.85 | 29.94 | 211,384 | -0.50(-1.63%) |
Nov 14, 2017 | 30.47 | 30.75 | 30.24 | 30.44 | 205,127 | -0.12(-0.38%) |
Nov 13, 2017 | 30.74 | 30.94 | 30.23 | 30.55 | 309,405 | -0.22(-0.71%) |
Nov 10, 2017 | 30.76 | 31.04 | 30.62 | 30.77 | 220,366 | -0.11(-0.35%) |
Nov 09, 2017 | 30.51 | 30.94 | 30.38 | 30.88 | 308,437 | +0.16(+0.54%) |
Nov 08, 2017 | 30.27 | 30.73 | 30.04 | 30.71 | 271,817 | +0.47(+1.54%) |
Nov 07, 2017 | 30.49 | 30.68 | 29.90 | 30.25 | 263,483 | -0.20(-0.64%) |
Nov 06, 2017 | 30.68 | 30.69 | 30.12 | 30.44 | 226,362 | -0.23(-0.73%) |
Nov 03, 2017 | 30.25 | 30.76 | 29.95 | 30.67 | 270,135 | +0.41(+1.36%) |
Nov 02, 2017 | 30.13 | 30.44 | 29.75 | 30.26 | 175,102 | +0.20(+0.66%) |
Nov 01, 2017 | 30.30 | 30.41 | 29.49 | 30.06 | 298,253 | -0.03(-0.09%) |
Oct 31, 2017 | 29.69 | 30.27 | 27.41 | 30.08 | 354,452 | +0.35(+1.16%) |
Oct 30, 2017 | 30.19 | 30.19 | 29.49 | 29.74 | 239,417 | -0.48(-1.60%) |
Oct 27, 2017 | 30.13 | 30.36 | 29.94 | 30.22 | 320,615 | +0.10(+0.32%) |
Oct 26, 2017 | 30.18 | 30.58 | 29.89 | 30.12 | 210,835 | -0.06(-0.19%) |
Oct 25, 2017 | 30.06 | 30.30 | 29.63 | 30.18 | 172,236 | +0.12(+0.40%) |
Oct 24, 2017 | 30.21 | 30.39 | 29.98 | 30.06 | 322,921 | -0.10(-0.32%) |
Oct 23, 2017 | 30.10 | 30.47 | 29.86 | 30.16 | 368,721 | +0.09(+0.30%) |
Oct 20, 2017 | 29.74 | 30.15 | 29.25 | 30.07 | 447,352 | +0.52(+1.75%) |
Oct 19, 2017 | 29.47 | 29.64 | 29.35 | 29.55 | 320,111 | -0.01(-0.03%) |
Oct 18, 2017 | 28.96 | 29.63 | 28.70 | 29.56 | 272,689 | +0.72(+2.51%) |
Oct 17, 2017 | 29.06 | 29.26 | 28.82 | 28.83 | 241,600 | -0.20(-0.70%) |
Oct 16, 2017 | 28.98 | 29.38 | 28.89 | 29.04 | 231,776 | +0.19(+0.65%) |
Oct 13, 2017 | 29.33 | 29.46 | 28.73 | 28.85 | 437,957 | -0.48(-1.62%) |
Oct 12, 2017 | 29.33 | 29.43 | 29.08 | 29.32 | 311,546 | -0.05(-0.18%) |
Oct 11, 2017 | 29.43 | 29.55 | 29.28 | 29.38 | 316,091 | -0.06(-0.19%) |
Oct 10, 2017 | 29.33 | 29.76 | 29.22 | 29.43 | 437,447 | +0.05(+0.18%) |
Oct 09, 2017 | 29.54 | 29.60 | 29.04 | 29.38 | 520,941 | -0.16(-0.55%) |
Oct 06, 2017 | 29.51 | 29.79 | 29.41 | 29.54 | 512,095 | +0.01(+0.03%) |
Oct 05, 2017 | 29.44 | 29.61 | 29.31 | 29.53 | 557,535 | +0.14(+0.47%) |
Oct 04, 2017 | 29.48 | 29.55 | 29.13 | 29.40 | 436,613 | -0.27(-0.90%) |
Oct 03, 2017 | 29.73 | 30.00 | 29.44 | 29.66 | 554,797 | -0.07(-0.23%) |
Oct 02, 2017 | 28.96 | 29.82 | 28.89 | 29.73 | 440,548 | +0.68(+2.32%) |
Sep 29, 2017 | 28.81 | 29.12 | 28.70 | 29.05 | 407,684 | +0.14(+0.47%) |
Sep 28, 2017 | 28.88 | 29.01 | 28.61 | 28.92 | 365,916 | -0.05(-0.17%) |
Sep 27, 2017 | 28.11 | 29.03 | 27.87 | 28.97 | 485,188 | +0.91(+3.25%) |
Sep 26, 2017 | 27.64 | 28.21 | 27.40 | 28.06 | 445,285 | +0.31(+1.12%) |
Sep 25, 2017 | 27.36 | 27.76 | 26.83 | 27.75 | 391,118 | +0.39(+1.43%) |
Sep 22, 2017 | 26.68 | 27.38 | 26.68 | 27.36 | 440,129 | +0.47(+1.73%) |
Sep 21, 2017 | 26.41 | 26.98 | 26.41 | 26.89 | 327,654 | +0.35(+1.30%) |
Sep 20, 2017 | 26.91 | 27.19 | 26.41 | 26.55 | 526,630 | -0.32(-1.20%) |
Sep 19, 2017 | 27.64 | 28.12 | 26.55 | 26.87 | 502,655 | -0.92(-3.29%) |
Sep 18, 2017 | 27.45 | 28.09 | 27.19 | 27.78 | 571,955 | +0.38(+1.37%) |
Sep 15, 2017 | 26.88 | 27.55 | 26.51 | 27.41 | 734,008 | +0.62(+2.32%) |
Sep 14, 2017 | 26.65 | 26.86 | 26.38 | 26.79 | 346,041 | -0.03(-0.13%) |
Sep 13, 2017 | 26.58 | 26.82 | 26.23 | 26.82 | 378,881 | +0.23(+0.87%) |
Sep 12, 2017 | 26.36 | 26.73 | 26.22 | 26.59 | 196,966 | +0.22(+0.84%) |
Sep 11, 2017 | 26.40 | 26.07 | 26.37 | 200,507 | +0.22(+0.83%) | |
Sep 08, 2017 | 25.95 | 26.38 | 25.85 | 26.15 | 261,806 | +0.23(+0.87%) |
Sep 07, 2017 | 26.15 | 26.15 | 25.75 | 25.92 | 231,670 | -0.15(-0.58%) |
Sep 06, 2017 | 26.26 | 26.26 | 25.90 | 26.07 | 157,299 | -0.04(-0.17%) |
Sep 05, 2017 | 26.05 | 26.43 | 26.05 | 26.12 | 251,734 | +0.02(+0.07%) |
Sep 01, 2017 | 25.91 | 26.14 | 25.59 | 26.10 | 175,700 | +0.25(+0.99%) |
Aug 31, 2017 | 25.62 | 25.96 | 25.49 | 25.84 | 212,594 | +0.25(+0.97%) |
Aug 30, 2017 | 25.27 | 25.67 | 25.13 | 25.60 | 166,262 | +0.27(+1.07%) |
Aug 29, 2017 | 25.20 | 25.50 | 24.76 | 25.33 | 245,287 | +0.04(+0.18%) |
Aug 28, 2017 | 25.04 | 25.36 | 25.02 | 25.28 | 275,147 | +0.27(+1.09%) |
Aug 25, 2017 | 25.06 | 24.43 | 25.01 | 262,393 | +0.28(+1.14%) | |
Aug 24, 2017 | 24.53 | 24.82 | 24.43 | 24.73 | 188,822 | +0.24(+1.00%) |
Aug 23, 2017 | 24.53 | 24.66 | 24.40 | 24.48 | 175,963 | -0.26(-1.05%) |
Aug 22, 2017 | 24.45 | 24.85 | 24.45 | 24.74 | 132,740 | +0.26(+1.04%) |
Aug 21, 2017 | 24.47 | 24.55 | 24.28 | 24.49 | 292,385 | +0.03(+0.12%) |
Aug 18, 2017 | 24.28 | 24.68 | 24.28 | 24.46 | 222,312 | -0.03(-0.12%) |
Aug 17, 2017 | 24.61 | 24.88 | 24.48 | 24.49 | 191,624 | -0.20(-0.82%) |
Aug 16, 2017 | 24.77 | 25.03 | 24.65 | 24.69 | 276,770 | +0.02(+0.06%) |
Aug 15, 2017 | 25.35 | 25.35 | 24.44 | 24.67 | 261,905 | -0.63(-2.48%) |
Aug 14, 2017 | 25.37 | 25.44 | 25.07 | 25.30 | 218,345 | +0.19(+0.75%) |
Aug 11, 2017 | 25.42 | 25.50 | 25.05 | 25.11 | 333,031 | -0.14(-0.56%) |
Aug 10, 2017 | 25.34 | 25.65 | 25.04 | 25.26 | 442,977 | -0.17(-0.65%) |
Aug 09, 2017 | 25.25 | 25.64 | 25.16 | 25.42 | 291,111 | -0.02(-0.07%) |
Aug 08, 2017 | 25.34 | 25.88 | 24.93 | 25.44 | 349,152 | +0.04(+0.15%) |
Aug 07, 2017 | 25.06 | 25.42 | 24.84 | 25.40 | 266,034 | +0.35(+1.38%) |
Aug 04, 2017 | 24.98 | 25.20 | 24.64 | 25.06 | 300,538 | +0.13(+0.51%) |
Aug 03, 2017 | 24.58 | 24.94 | 24.52 | 24.93 | 324,486 | +0.37(+1.50%) |
Aug 02, 2017 | 24.69 | 24.85 | 24.36 | 24.56 | 220,307 | -0.15(-0.59%) |
Aug 01, 2017 | 24.86 | 24.86 | 24.25 | 24.71 | 297,773 | +0.00(+0.00%) |
Jul 31, 2017 | 24.46 | 24.79 | 24.20 | 24.71 | 379,739 | +0.31(+1.26%) |
Jul 28, 2017 | 24.15 | 24.56 | 24.10 | 24.40 | 388,892 | +0.25(+1.03%) |
Jul 27, 2017 | 24.20 | 24.45 | 24.03 | 24.15 | 292,241 | -0.19(-0.79%) |
Jul 26, 2017 | 24.58 | 24.78 | 24.25 | 24.34 | 424,368 | -0.24(-0.98%) |
Jul 25, 2017 | 24.49 | 24.79 | 24.40 | 24.58 | 456,408 | +0.18(+0.72%) |
Jul 24, 2017 | 25.12 | 25.53 | 24.29 | 24.41 | 501,695 | -0.78(-3.10%) |
Jul 21, 2017 | 25.55 | 25.61 | 25.15 | 25.19 | 302,433 | -0.14(-0.56%) |
Jul 20, 2017 | 25.55 | 24.80 | 25.33 | 285,891 | +0.24(+0.96%) | |
Jul 19, 2017 | 24.41 | 25.15 | 24.37 | 25.09 | 286,818 | +0.86(+3.54%) |
Jul 18, 2017 | 25.36 | 25.36 | 23.84 | 24.23 | 1,112,945 | -1.42(-5.54%) |
Jul 17, 2017 | 25.68 | 25.93 | 24.58 | 25.65 | 441,716 | +0.05(+0.21%) |
Jul 14, 2017 | 25.43 | 25.71 | 25.15 | 25.60 | 307,597 | +0.08(+0.29%) |
Jul 13, 2017 | 25.43 | 25.67 | 25.24 | 25.53 | 332,855 | +0.09(+0.37%) |
Jul 12, 2017 | 25.63 | 25.79 | 25.38 | 25.43 | 155,398 | -0.07(-0.29%) |
Jul 11, 2017 | 25.33 | 25.68 | 24.97 | 25.51 | 245,629 | +0.25(+0.98%) |
Jul 10, 2017 | 25.50 | 25.53 | 24.58 | 25.26 | 133,726 | -0.38(-1.48%) |
Jul 07, 2017 | 25.36 | 25.73 | 25.35 | 25.64 | 156,464 | +0.43(+1.70%) |
Jul 06, 2017 | 25.44 | 25.59 | 25.11 | 25.21 | 204,906 | -0.41(-1.61%) |
Jul 05, 2017 | 26.15 | 26.15 | 25.54 | 25.62 | 197,833 | -0.52(-1.98%) |
Jul 03, 2017 | 26.02 | 26.25 | 25.69 | 26.14 | 164,969 | +0.22(+0.84%) |
Jun 30, 2017 | 25.76 | 26.10 | 25.64 | 25.92 | 334,020 | +0.15(+0.58%) |
Jun 29, 2017 | 25.90 | 25.90 | 25.39 | 25.77 | 248,049 | -0.10(-0.39%) |
Jun 28, 2017 | 25.69 | 26.04 | 25.61 | 25.87 | 307,264 | +0.29(+1.13%) |
Jun 27, 2017 | 25.65 | 25.77 | 25.35 | 25.59 | 211,827 | -0.09(-0.37%) |
Jun 26, 2017 | 25.63 | 25.79 | 25.38 | 25.68 | 213,751 | +0.10(+0.38%) |
Jun 23, 2017 | 25.52 | 25.80 | 25.47 | 25.58 | 237,050 | +0.07(+0.28%) |
Jun 22, 2017 | 25.48 | 25.63 | 25.30 | 25.51 | 110,449 | +0.05(+0.18%) |
Jun 21, 2017 | 25.48 | 25.74 | 25.35 | 25.47 | 176,854 | +0.09(+0.37%) |
Jun 20, 2017 | 25.64 | 25.84 | 25.33 | 25.37 | 113,699 | -0.28(-1.08%) |
Jun 19, 2017 | 25.60 | 26.04 | 23.83 | 25.65 | 223,890 | +0.09(+0.37%) |
Jun 16, 2017 | 25.26 | 25.58 | 25.04 | 25.56 | 516,897 | +0.09(+0.34%) |
Jun 15, 2017 | 25.11 | 25.50 | 24.94 | 25.47 | 153,233 | +0.08(+0.30%) |
Jun 14, 2017 | 25.44 | 25.48 | 25.15 | 25.39 | 207,180 | -0.06(-0.24%) |
Jun 13, 2017 | 25.11 | 25.46 | 24.98 | 25.45 | 240,169 | +0.39(+1.56%) |
Jun 12, 2017 | 25.35 | 25.35 | 24.84 | 25.06 | 223,648 | -0.29(-1.14%) |
Jun 09, 2017 | 24.69 | 25.43 | 24.51 | 25.35 | 428,674 | +0.69(+2.80%) |
Jun 08, 2017 | 24.31 | 24.78 | 24.05 | 24.66 | 217,798 | +0.33(+1.34%) |
Jun 07, 2017 | 24.29 | 24.40 | 24.05 | 24.34 | 150,053 | +0.09(+0.37%) |
Jun 06, 2017 | 23.94 | 24.46 | 23.69 | 24.25 | 207,548 | +0.09(+0.39%) |
Jun 05, 2017 | 24.67 | 24.84 | 24.10 | 24.15 | 156,382 | -0.54(-2.19%) |
Jun 02, 2017 | 24.29 | 24.85 | 24.03 | 24.69 | 289,850 | +0.50(+2.05%) |
Jun 01, 2017 | 23.79 | 24.25 | 23.56 | 24.20 | 272,035 | +0.46(+1.93%) |
May 31, 2017 | 23.73 | 23.78 | 23.30 | 23.74 | 171,378 | +0.13(+0.57%) |
May 30, 2017 | 23.52 | 23.73 | 23.40 | 23.60 | 109,441 | -0.02(-0.10%) |
May 26, 2017 | 23.40 | 23.70 | 23.29 | 23.63 | 162,825 | +0.21(+0.91%) |
May 25, 2017 | 23.35 | 23.46 | 23.11 | 23.42 | 148,093 | +0.15(+0.65%) |
May 24, 2017 | 23.22 | 23.39 | 22.98 | 23.26 | 185,374 | +0.07(+0.29%) |
May 23, 2017 | 23.27 | 23.50 | 22.98 | 23.20 | 198,899 | +0.01(+0.03%) |
May 22, 2017 | 22.88 | 23.29 | 22.88 | 23.19 | 230,771 | +0.28(+1.21%) |
May 19, 2017 | 23.02 | 23.21 | 22.73 | 22.91 | 671,760 | -0.08(-0.36%) |
May 18, 2017 | 22.98 | 23.10 | 22.77 | 22.99 | 346,710 | -0.07(-0.32%) |
May 17, 2017 | 23.21 | 23.42 | 23.05 | 23.07 | 402,704 | -0.48(-2.05%) |
May 16, 2017 | 23.38 | 23.57 | 23.19 | 23.55 | 195,044 | +0.18(+0.77%) |
May 15, 2017 | 22.91 | 23.40 | 22.90 | 23.37 | 225,844 | +0.56(+2.47%) |
May 12, 2017 | 23.17 | 23.26 | 22.51 | 22.81 | 307,685 | -0.39(-1.70%) |
May 11, 2017 | 23.34 | 23.41 | 23.16 | 23.20 | 227,132 | -0.29(-1.21%) |
May 10, 2017 | 23.43 | 23.71 | 23.23 | 23.48 | 179,821 | -0.05(-0.21%) |
May 09, 2017 | 23.47 | 23.62 | 23.26 | 23.53 | 175,217 | +0.06(+0.27%) |
May 08, 2017 | 23.47 | 23.66 | 23.30 | 23.47 | 169,650 | -0.05(-0.19%) |
May 05, 2017 | 23.58 | 23.77 | 23.30 | 23.51 | 199,443 | -0.03(-0.13%) |
May 04, 2017 | 23.40 | 23.64 | 23.04 | 23.54 | 196,556 | +0.20(+0.85%) |
May 03, 2017 | 23.05 | 23.48 | 22.64 | 23.35 | 329,229 | +0.16(+0.68%) |
May 02, 2017 | 23.44 | 23.57 | 23.02 | 23.19 | 319,962 | -0.19(-0.80%) |