Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.05 | 29.45 | 28.05 | 29.37 | 514,194 | +1.40(+5.01%) |
Apr 27, 2018 | 28.28 | 28.28 | 27.60 | 27.97 | 184,790 | -0.15(-0.53%) |
Apr 26, 2018 | 27.40 | 28.22 | 27.28 | 28.12 | 261,754 | +0.91(+3.34%) |
Apr 25, 2018 | 27.68 | 27.68 | 26.92 | 27.21 | 185,991 | -0.48(-1.73%) |
Apr 24, 2018 | 28.22 | 28.58 | 27.43 | 27.69 | 222,449 | -0.51(-1.81%) |
Apr 23, 2018 | 28.47 | 28.73 | 27.99 | 28.20 | 166,204 | -0.21(-0.74%) |
Apr 20, 2018 | 28.58 | 28.89 | 28.35 | 28.41 | 233,784 | -0.37(-1.29%) |
Apr 19, 2018 | 28.91 | 29.19 | 28.67 | 28.78 | 165,019 | -0.22(-0.76%) |
Apr 18, 2018 | 29.34 | 29.34 | 28.76 | 29.00 | 185,024 | -0.28(-0.96%) |
Apr 17, 2018 | 28.57 | 29.38 | 28.55 | 29.28 | 149,703 | +0.85(+2.99%) |
Apr 16, 2018 | 28.29 | 28.66 | 28.06 | 28.43 | 161,662 | +0.35(+1.25%) |
Apr 13, 2018 | 28.62 | 28.62 | 27.84 | 28.08 | 244,562 | -0.46(-1.61%) |
Apr 12, 2018 | 28.36 | 28.76 | 28.11 | 28.54 | 146,107 | +0.29(+1.03%) |
Apr 11, 2018 | 27.95 | 28.59 | 27.93 | 28.25 | 152,350 | +0.23(+0.82%) |
Apr 10, 2018 | 28.07 | 28.30 | 27.54 | 28.02 | 255,075 | +0.34(+1.23%) |
Apr 09, 2018 | 27.92 | 28.32 | 27.65 | 27.68 | 271,500 | +0.00(+0.00%) |
Apr 06, 2018 | 28.15 | 28.61 | 27.48 | 27.68 | 251,230 | -0.58(-2.05%) |
Apr 05, 2018 | 29.01 | 29.05 | 28.16 | 28.26 | 329,527 | -0.55(-1.91%) |
Apr 04, 2018 | 28.15 | 28.94 | 27.93 | 28.81 | 294,675 | +0.20(+0.70%) |
Apr 03, 2018 | 28.98 | 29.11 | 28.41 | 28.61 | 296,188 | -0.20(-0.69%) |
Apr 02, 2018 | 29.75 | 29.83 | 28.62 | 28.81 | 313,953 | -0.98(-3.29%) |
Mar 29, 2018 | 29.79 | 29.79 | 29.79 | 0 | +0.55(+1.88%) | |
Mar 28, 2018 | 30.27 | 30.35 | 29.18 | 29.24 | 560,282 | -1.05(-3.47%) |
Mar 27, 2018 | 31.68 | 31.68 | 30.15 | 30.29 | 373,324 | -1.28(-4.05%) |
Mar 26, 2018 | 30.87 | 31.68 | 30.42 | 31.57 | 294,552 | +1.22(+4.02%) |
Mar 23, 2018 | 31.15 | 31.55 | 30.35 | 30.35 | 306,757 | -0.75(-2.41%) |
Mar 22, 2018 | 31.02 | 31.66 | 31.00 | 31.10 | 205,423 | -0.37(-1.18%) |
Mar 21, 2018 | 31.50 | 31.92 | 31.24 | 31.47 | 180,190 | -0.18(-0.57%) |
Mar 20, 2018 | 31.14 | 31.80 | 31.10 | 31.65 | 301,948 | +0.50(+1.61%) |
Mar 19, 2018 | 31.24 | 31.45 | 30.51 | 31.15 | 416,768 | -0.15(-0.48%) |
Mar 16, 2018 | 30.93 | 31.54 | 30.88 | 31.30 | 374,054 | +0.35(+1.13%) |
Mar 15, 2018 | 30.62 | 31.10 | 30.53 | 30.95 | 199,496 | +0.25(+0.81%) |
Mar 14, 2018 | 30.92 | 31.27 | 30.64 | 30.70 | 365,857 | +0.00(+0.00%) |
Mar 13, 2018 | 30.56 | 30.74 | 30.01 | 30.70 | 947,235 | -0.75(-2.38%) |
Mar 12, 2018 | 31.28 | 32.16 | 30.94 | 31.45 | 606,450 | +0.09(+0.29%) |
Mar 09, 2018 | 32.20 | 32.47 | 31.24 | 31.36 | 621,554 | -0.71(-2.21%) |
Mar 08, 2018 | 31.38 | 32.24 | 31.38 | 32.07 | 359,297 | +0.66(+2.10%) |
Mar 07, 2018 | 31.00 | 31.70 | 30.58 | 31.41 | 658,391 | +0.17(+0.54%) |
Mar 06, 2018 | 30.73 | 31.29 | 30.25 | 31.24 | 747,873 | +0.61(+1.99%) |
Mar 05, 2018 | 31.36 | 31.36 | 30.35 | 30.63 | 628,329 | -0.75(-2.39%) |
Mar 02, 2018 | 30.15 | 31.45 | 30.00 | 31.38 | 534,750 | +1.04(+3.43%) |
Mar 01, 2018 | 30.07 | 30.49 | 29.33 | 30.34 | 488,237 | -0.02(-0.07%) |
Feb 28, 2018 | 29.65 | 30.61 | 29.65 | 30.36 | 614,039 | +0.67(+2.26%) |
Feb 27, 2018 | 29.92 | 30.00 | 29.28 | 29.69 | 408,826 | -0.20(-0.67%) |
Feb 26, 2018 | 29.59 | 30.02 | 28.95 | 29.89 | 657,387 | +0.19(+0.64%) |
Feb 23, 2018 | 30.89 | 32.00 | 29.12 | 29.70 | 575,804 | -0.71(-2.33%) |
Feb 22, 2018 | 30.41 | 1,096,806 | +3.44(+12.75%) | |||
Feb 21, 2018 | 27.01 | 27.65 | 26.64 | 26.97 | 583,317 | +0.13(+0.48%) |
Feb 20, 2018 | 26.64 | 27.02 | 26.50 | 26.84 | 374,488 | +0.06(+0.22%) |
Feb 16, 2018 | 26.78 | 26.78 | 26.78 | 0 | -0.31(-1.14%) | |
Feb 15, 2018 | 26.39 | 27.23 | 25.93 | 27.09 | 420,472 | +1.00(+3.81%) |
Feb 14, 2018 | 25.42 | 26.25 | 25.42 | 26.09 | 268,749 | +0.59(+2.33%) |
Feb 13, 2018 | 24.71 | 25.62 | 24.49 | 25.50 | 288,677 | +0.55(+2.20%) |
Feb 12, 2018 | 24.93 | 25.14 | 24.50 | 24.95 | 227,356 | +0.11(+0.44%) |
Feb 09, 2018 | 24.67 | 25.04 | 24.11 | 24.84 | 360,366 | +0.42(+1.72%) |
Feb 08, 2018 | 24.66 | 24.68 | 24.19 | 24.42 | 370,831 | -0.19(-0.77%) |
Feb 07, 2018 | 24.41 | 24.86 | 24.41 | 24.61 | 187,454 | +0.02(+0.08%) |
Feb 06, 2018 | 23.67 | 24.66 | 23.28 | 24.59 | 269,572 | +0.04(+0.16%) |
Feb 05, 2018 | 24.93 | 25.42 | 24.28 | 24.55 | 160,157 | -0.66(-2.62%) |
Feb 02, 2018 | 25.63 | 25.74 | 25.19 | 25.21 | 161,306 | -0.69(-2.66%) |
Feb 01, 2018 | 26.13 | 26.15 | 25.75 | 25.90 | 224,087 | -0.11(-0.42%) |
Jan 31, 2018 | 25.81 | 26.05 | 25.73 | 26.01 | 355,197 | +0.39(+1.52%) |
Jan 30, 2018 | 25.37 | 25.80 | 25.37 | 25.62 | 467,926 | -0.10(-0.39%) |
Jan 29, 2018 | 26.46 | 26.60 | 25.63 | 25.72 | 367,738 | -0.82(-3.09%) |
Jan 26, 2018 | 25.94 | 26.54 | 25.80 | 26.54 | 290,002 | +0.79(+3.07%) |
Jan 25, 2018 | 25.93 | 26.29 | 25.68 | 25.75 | 207,330 | +0.01(+0.04%) |
Jan 24, 2018 | 25.71 | 26.16 | 25.56 | 25.74 | 499,378 | +0.10(+0.39%) |
Jan 23, 2018 | 24.59 | 25.64 | 24.39 | 25.64 | 447,967 | +1.06(+4.31%) |
Jan 22, 2018 | 24.36 | 24.59 | 23.93 | 24.58 | 312,613 | +0.22(+0.90%) |
Jan 19, 2018 | 23.79 | 24.39 | 23.55 | 24.36 | 392,716 | +0.55(+2.31%) |
Jan 18, 2018 | 23.19 | 24.00 | 23.19 | 23.81 | 536,354 | +0.59(+2.54%) |
Jan 17, 2018 | 23.42 | 23.44 | 23.10 | 23.22 | 208,274 | -0.11(-0.47%) |
Jan 16, 2018 | 24.19 | 24.19 | 23.30 | 23.33 | 380,806 | -0.67(-2.79%) |
Jan 12, 2018 | 24.00 | 24.00 | 24.00 | 0 | +0.82(+3.54%) | |
Jan 11, 2018 | 23.11 | 23.24 | 22.99 | 23.18 | 161,241 | +0.18(+0.78%) |
Jan 10, 2018 | 23.09 | 22.67 | 23.00 | 231,155 | -0.11(-0.48%) | |
Jan 09, 2018 | 22.91 | 23.34 | 22.90 | 23.11 | 357,296 | +0.23(+1.01%) |
Jan 08, 2018 | 23.54 | 23.54 | 22.55 | 22.88 | 763,907 | -1.22(-5.06%) |
Jan 05, 2018 | 24.19 | 24.26 | 23.86 | 24.10 | 375,345 | +0.00(+0.00%) |
Jan 04, 2018 | 24.16 | 24.43 | 24.02 | 24.10 | 400,063 | +0.02(+0.08%) |
Jan 03, 2018 | 24.06 | 24.30 | 23.99 | 24.08 | 418,363 | +0.13(+0.54%) |
Jan 02, 2018 | 24.95 | 24.97 | 23.73 | 23.95 | 591,050 | -0.93(-3.74%) |
Dec 29, 2017 | 24.88 | 24.88 | 24.88 | 0 | -0.20(-0.80%) | |
Dec 28, 2017 | 24.61 | 25.09 | 24.59 | 25.08 | 196,510 | +0.43(+1.74%) |
Dec 27, 2017 | 24.72 | 25.00 | 24.39 | 24.65 | 435,563 | -0.03(-0.12%) |
Dec 26, 2017 | 24.56 | 24.72 | 24.14 | 24.68 | 359,774 | +0.13(+0.53%) |
Dec 22, 2017 | 24.46 | 24.57 | 24.31 | 24.55 | 175,778 | -0.01(-0.04%) |
Dec 21, 2017 | 24.53 | 24.61 | 24.25 | 24.56 | 248,861 | +0.09(+0.37%) |
Dec 20, 2017 | 24.65 | 24.68 | 24.23 | 24.47 | 233,698 | +0.02(+0.08%) |
Dec 19, 2017 | 24.56 | 24.80 | 24.31 | 24.45 | 245,184 | -0.15(-0.61%) |
Dec 18, 2017 | 24.55 | 24.77 | 24.24 | 24.60 | 292,774 | +0.29(+1.19%) |
Dec 15, 2017 | 23.36 | 24.44 | 23.07 | 24.31 | 776,373 | +1.05(+4.51%) |
Dec 14, 2017 | 23.25 | 23.65 | 23.17 | 23.26 | 229,842 | -0.06(-0.26%) |
Dec 13, 2017 | 23.25 | 23.64 | 23.22 | 23.32 | 224,941 | +0.06(+0.26%) |
Dec 12, 2017 | 23.39 | 23.61 | 23.16 | 23.26 | 273,023 | -0.14(-0.60%) |
Dec 11, 2017 | 23.45 | 23.65 | 23.36 | 23.40 | 267,869 | -0.06(-0.26%) |
Dec 08, 2017 | 23.66 | 23.83 | 23.19 | 23.46 | 166,247 | -0.09(-0.38%) |
Dec 07, 2017 | 22.79 | 23.61 | 22.51 | 23.55 | 262,916 | +0.82(+3.61%) |
Dec 06, 2017 | 22.85 | 23.21 | 22.70 | 22.73 | 374,771 | -0.23(-1.00%) |
Dec 05, 2017 | 22.92 | 23.18 | 22.78 | 22.96 | 648,153 | -0.12(-0.52%) |
Dec 04, 2017 | 24.35 | 24.36 | 22.83 | 23.08 | 818,260 | -1.07(-4.43%) |
Dec 01, 2017 | 24.48 | 24.68 | 23.81 | 24.15 | 407,488 | -0.36(-1.47%) |
Nov 30, 2017 | 24.51 | 24.89 | 24.14 | 24.51 | 656,642 | +0.19(+0.78%) |
Nov 29, 2017 | 25.14 | 25.18 | 23.50 | 24.32 | 474,565 | -0.84(-3.34%) |
Nov 28, 2017 | 24.52 | 25.20 | 24.40 | 25.16 | 385,024 | +0.66(+2.69%) |
Nov 27, 2017 | 24.75 | 24.75 | 24.18 | 24.50 | 648,181 | -0.31(-1.25%) |
Nov 24, 2017 | 24.48 | 24.97 | 24.47 | 24.81 | 149,803 | +0.35(+1.43%) |
Nov 22, 2017 | 24.77 | 24.77 | 24.33 | 24.46 | 317,631 | -0.21(-0.85%) |
Nov 21, 2017 | 25.11 | 25.21 | 24.60 | 24.67 | 294,035 | -0.32(-1.28%) |
Nov 20, 2017 | 24.70 | 25.08 | 24.14 | 24.99 | 421,812 | +0.19(+0.77%) |
Nov 17, 2017 | 24.81 | 25.04 | 24.63 | 24.80 | 388,547 | -0.09(-0.36%) |
Nov 16, 2017 | 25.07 | 25.45 | 24.77 | 24.89 | 431,087 | -0.15(-0.60%) |
Nov 15, 2017 | 25.26 | 25.37 | 24.84 | 25.04 | 316,138 | -0.27(-1.07%) |
Nov 14, 2017 | 25.24 | 25.37 | 24.91 | 25.31 | 316,562 | -0.06(-0.24%) |
Nov 13, 2017 | 25.26 | 25.48 | 25.03 | 25.37 | 380,613 | +0.05(+0.20%) |
Nov 10, 2017 | 25.81 | 26.18 | 25.31 | 25.32 | 214,419 | -0.50(-1.94%) |
Nov 09, 2017 | 26.50 | 27.81 | 25.01 | 25.82 | 1,104,252 | +0.35(+1.37%) |
Nov 08, 2017 | 25.56 | 25.61 | 25.13 | 25.47 | 383,075 | -0.07(-0.27%) |
Nov 07, 2017 | 25.41 | 25.61 | 25.07 | 25.54 | 229,007 | +0.00(+0.00%) |
Nov 06, 2017 | 25.31 | 25.60 | 25.13 | 25.54 | 177,986 | +0.32(+1.27%) |
Nov 03, 2017 | 25.21 | 25.34 | 24.69 | 25.22 | 398,771 | +0.10(+0.40%) |
Nov 02, 2017 | 24.88 | 25.38 | 24.69 | 25.12 | 151,753 | +0.23(+0.92%) |
Nov 01, 2017 | 25.49 | 25.51 | 24.52 | 24.89 | 175,496 | -0.34(-1.35%) |
Oct 31, 2017 | 24.75 | 25.55 | 24.58 | 25.23 | 312,704 | +0.47(+1.90%) |
Oct 30, 2017 | 24.82 | 24.91 | 24.59 | 24.76 | 204,706 | -0.10(-0.40%) |
Oct 27, 2017 | 24.57 | 24.90 | 24.39 | 24.86 | 304,599 | +0.47(+1.93%) |
Oct 26, 2017 | 24.47 | 24.50 | 24.06 | 24.39 | 221,734 | +0.13(+0.54%) |
Oct 25, 2017 | 24.46 | 24.79 | 23.96 | 24.26 | 205,054 | -0.27(-1.10%) |
Oct 24, 2017 | 24.81 | 24.81 | 24.34 | 24.53 | 155,197 | -0.06(-0.24%) |
Oct 23, 2017 | 24.76 | 25.12 | 24.41 | 24.59 | 275,784 | -0.19(-0.77%) |
Oct 20, 2017 | 25.16 | 25.25 | 24.75 | 24.78 | 148,408 | -0.12(-0.48%) |
Oct 19, 2017 | 24.66 | 25.02 | 24.35 | 24.90 | 321,805 | +0.05(+0.20%) |
Oct 18, 2017 | 24.41 | 24.93 | 24.29 | 24.85 | 255,908 | +0.41(+1.68%) |
Oct 17, 2017 | 24.42 | 24.70 | 23.92 | 24.44 | 223,580 | -0.10(-0.41%) |
Oct 16, 2017 | 25.19 | 25.20 | 24.45 | 24.54 | 397,602 | -0.51(-2.04%) |
Oct 13, 2017 | 25.30 | 25.45 | 24.98 | 25.05 | 215,084 | -0.07(-0.28%) |
Oct 12, 2017 | 25.33 | 25.50 | 25.10 | 25.12 | 246,739 | -0.18(-0.71%) |
Oct 11, 2017 | 25.51 | 25.61 | 25.28 | 25.30 | 299,211 | -0.13(-0.51%) |
Oct 10, 2017 | 25.72 | 25.74 | 25.35 | 25.43 | 328,873 | -0.11(-0.43%) |
Oct 09, 2017 | 25.54 | 26.00 | 25.45 | 25.54 | 286,340 | +0.00(+0.00%) |
Oct 06, 2017 | 25.04 | 25.72 | 24.95 | 25.54 | 355,737 | +0.27(+1.07%) |
Oct 05, 2017 | 25.43 | 25.66 | 25.01 | 25.27 | 471,370 | -0.01(-0.04%) |
Oct 04, 2017 | 25.13 | 25.32 | 24.77 | 25.28 | 375,848 | +0.17(+0.68%) |
Oct 03, 2017 | 24.70 | 25.16 | 24.54 | 25.11 | 598,036 | +0.39(+1.58%) |
Oct 02, 2017 | 24.00 | 24.78 | 23.98 | 24.72 | 464,982 | +0.82(+3.43%) |
Sep 29, 2017 | 23.49 | 23.93 | 23.33 | 23.90 | 511,780 | +0.49(+2.09%) |
Sep 28, 2017 | 22.95 | 23.52 | 22.78 | 23.41 | 371,861 | +0.37(+1.61%) |
Sep 27, 2017 | 21.57 | 23.10 | 21.57 | 23.04 | 492,020 | +1.55(+7.21%) |
Sep 26, 2017 | 22.13 | 22.16 | 21.20 | 21.49 | 560,461 | -0.52(-2.36%) |
Sep 25, 2017 | 22.26 | 22.26 | 21.77 | 22.01 | 555,332 | -0.40(-1.78%) |
Sep 22, 2017 | 21.91 | 22.42 | 21.91 | 22.41 | 328,998 | +0.40(+1.82%) |
Sep 21, 2017 | 22.07 | 22.55 | 21.75 | 22.01 | 645,358 | -0.02(-0.09%) |
Sep 20, 2017 | 22.12 | 22.36 | 21.88 | 22.03 | 1,021,328 | -0.14(-0.63%) |
Sep 19, 2017 | 22.03 | 22.40 | 21.69 | 22.17 | 393,319 | +0.31(+1.42%) |
Sep 18, 2017 | 22.25 | 22.30 | 21.80 | 21.86 | 350,016 | -0.28(-1.26%) |
Sep 15, 2017 | 22.50 | 22.50 | 21.87 | 22.14 | 1,021,231 | -0.40(-1.77%) |
Sep 14, 2017 | 21.66 | 22.61 | 21.60 | 22.54 | 558,982 | +0.73(+3.35%) |
Sep 13, 2017 | 21.72 | 22.03 | 21.58 | 21.81 | 478,506 | +0.11(+0.51%) |
Sep 12, 2017 | 22.00 | 22.12 | 21.52 | 21.70 | 290,287 | -0.21(-0.96%) |
Sep 11, 2017 | 21.78 | 22.00 | 21.60 | 21.91 | 325,903 | +0.38(+1.76%) |
Sep 08, 2017 | 21.69 | 22.01 | 21.47 | 21.53 | 597,828 | -0.16(-0.74%) |
Sep 07, 2017 | 21.20 | 21.75 | 21.04 | 21.69 | 692,067 | +0.45(+2.12%) |
Sep 06, 2017 | 21.50 | 21.56 | 20.87 | 21.24 | 341,099 | -0.21(-0.98%) |
Sep 05, 2017 | 21.11 | 21.53 | 20.91 | 21.45 | 378,811 | +0.31(+1.47%) |
Sep 01, 2017 | 21.50 | 21.52 | 20.81 | 21.14 | 472,603 | -0.36(-1.67%) |
Aug 31, 2017 | 21.60 | 21.74 | 21.35 | 21.50 | 394,194 | -0.10(-0.46%) |
Aug 30, 2017 | 21.06 | 21.69 | 21.05 | 21.60 | 296,601 | +0.62(+2.96%) |
Aug 29, 2017 | 20.64 | 21.17 | 20.59 | 20.98 | 378,655 | +0.23(+1.11%) |
Aug 28, 2017 | 20.86 | 20.92 | 20.42 | 20.75 | 752,231 | -0.01(-0.05%) |
Aug 25, 2017 | 21.16 | 21.18 | 20.67 | 20.76 | 447,545 | -0.25(-1.19%) |
Aug 24, 2017 | 21.78 | 22.19 | 20.99 | 21.01 | 418,825 | -0.77(-3.54%) |
Aug 23, 2017 | 20.96 | 21.84 | 20.96 | 21.78 | 793,874 | +0.57(+2.69%) |
Aug 22, 2017 | 20.50 | 21.54 | 20.45 | 21.21 | 624,352 | +0.83(+4.07%) |
Aug 21, 2017 | 20.47 | 20.55 | 20.27 | 20.38 | 346,998 | -0.04(-0.20%) |
Aug 18, 2017 | 19.86 | 20.52 | 19.53 | 20.42 | 538,054 | +0.49(+2.46%) |
Aug 17, 2017 | 20.52 | 20.76 | 19.91 | 19.93 | 285,215 | -0.67(-3.25%) |
Aug 16, 2017 | 20.96 | 21.00 | 20.58 | 20.60 | 228,601 | -0.37(-1.76%) |
Aug 15, 2017 | 21.18 | 21.81 | 20.87 | 20.97 | 458,720 | -0.18(-0.85%) |
Aug 14, 2017 | 21.06 | 21.41 | 20.94 | 21.15 | 270,789 | +0.31(+1.49%) |
Aug 11, 2017 | 20.51 | 21.03 | 20.51 | 20.84 | 432,986 | +0.34(+1.66%) |
Aug 10, 2017 | 21.70 | 21.76 | 20.28 | 20.50 | 548,267 | -1.38(-6.31%) |
Aug 09, 2017 | 20.72 | 21.93 | 20.58 | 21.88 | 659,177 | +0.91(+4.34%) |
Aug 08, 2017 | 21.16 | 21.27 | 20.69 | 20.97 | 514,164 | -0.20(-0.92%) |
Aug 07, 2017 | 21.25 | 21.28 | 20.74 | 21.16 | 639,373 | +0.04(+0.21%) |
Aug 04, 2017 | 21.94 | 22.25 | 20.71 | 21.12 | 902,076 | -0.26(-1.22%) |
Aug 03, 2017 | 21.23 | 21.51 | 20.56 | 21.38 | 835,114 | -0.01(-0.05%) |
Aug 02, 2017 | 22.29 | 22.29 | 21.37 | 21.39 | 428,933 | -0.81(-3.65%) |
Aug 01, 2017 | 22.25 | 22.69 | 21.90 | 22.20 | 482,523 | +0.14(+0.63%) |
Jul 31, 2017 | 22.24 | 22.29 | 21.96 | 22.06 | 318,274 | -0.17(-0.76%) |
Jul 28, 2017 | 22.00 | 22.62 | 21.58 | 22.23 | 385,475 | +0.18(+0.82%) |
Jul 27, 2017 | 22.76 | 23.47 | 21.55 | 22.05 | 635,452 | -0.59(-2.61%) |
Jul 26, 2017 | 22.46 | 22.78 | 22.31 | 22.64 | 215,069 | +0.30(+1.34%) |
Jul 25, 2017 | 22.33 | 22.51 | 22.10 | 22.34 | 308,302 | -0.10(-0.45%) |
Jul 24, 2017 | 22.47 | 22.54 | 22.06 | 22.44 | 276,166 | -0.02(-0.09%) |
Jul 21, 2017 | 22.65 | 22.65 | 22.23 | 22.46 | 316,814 | +0.03(+0.13%) |
Jul 20, 2017 | 22.55 | 22.55 | 21.97 | 22.43 | 233,519 | -0.09(-0.40%) |
Jul 19, 2017 | 22.18 | 22.66 | 21.98 | 22.52 | 431,319 | +0.47(+2.13%) |
Jul 18, 2017 | 21.97 | 22.21 | 21.75 | 22.05 | 292,503 | +0.08(+0.36%) |
Jul 17, 2017 | 21.89 | 22.12 | 21.74 | 21.97 | 320,774 | +0.15(+0.69%) |
Jul 14, 2017 | 21.92 | 22.19 | 21.49 | 21.82 | 291,136 | -0.01(-0.05%) |
Jul 13, 2017 | 22.52 | 22.52 | 21.39 | 21.83 | 344,006 | -0.68(-3.02%) |
Jul 12, 2017 | 21.96 | 22.92 | 21.86 | 22.51 | 516,134 | +0.90(+4.16%) |
Jul 11, 2017 | 21.63 | 21.99 | 21.41 | 21.61 | 306,498 | -0.07(-0.32%) |
Jul 10, 2017 | 21.63 | 21.96 | 21.47 | 21.68 | 395,789 | +0.03(+0.14%) |
Jul 07, 2017 | 21.25 | 21.90 | 21.25 | 21.65 | 308,922 | +0.43(+2.03%) |
Jul 06, 2017 | 21.33 | 21.48 | 21.06 | 21.22 | 223,931 | -0.35(-1.62%) |
Jul 05, 2017 | 21.32 | 21.77 | 21.02 | 21.57 | 335,942 | +0.35(+1.65%) |
Jul 03, 2017 | 21.65 | 21.82 | 21.06 | 21.22 | 237,523 | -0.30(-1.39%) |
Jun 30, 2017 | 21.13 | 21.69 | 21.10 | 21.52 | 436,733 | +0.38(+1.80%) |
Jun 29, 2017 | 22.16 | 22.27 | 21.05 | 21.14 | 564,520 | -1.19(-5.33%) |
Jun 28, 2017 | 22.02 | 22.44 | 21.70 | 22.33 | 325,760 | +0.36(+1.64%) |
Jun 27, 2017 | 22.49 | 22.52 | 21.87 | 21.97 | 270,845 | -0.64(-2.83%) |
Jun 26, 2017 | 23.13 | 23.46 | 22.59 | 22.61 | 702,852 | -0.48(-2.08%) |
Jun 23, 2017 | 23.15 | 23.09 | 2,714,592 | +0.36(+1.58%) | ||
Jun 22, 2017 | 22.31 | 22.96 | 22.04 | 22.73 | 499,598 | +0.44(+1.97%) |
Jun 21, 2017 | 22.45 | 22.87 | 22.27 | 22.29 | 327,482 | -0.12(-0.54%) |
Jun 20, 2017 | 23.00 | 23.14 | 22.30 | 22.41 | 293,692 | -0.66(-2.86%) |
Jun 19, 2017 | 23.36 | 23.45 | 22.75 | 23.07 | 618,567 | -0.03(-0.13%) |
Jun 16, 2017 | 22.06 | 23.12 | 22.06 | 23.10 | 1,415,402 | +0.97(+4.38%) |
Jun 15, 2017 | 21.65 | 22.21 | 21.37 | 22.13 | 441,049 | +0.37(+1.70%) |
Jun 14, 2017 | 21.10 | 21.88 | 20.97 | 21.76 | 709,178 | +0.66(+3.13%) |
Jun 13, 2017 | 21.34 | 22.12 | 20.76 | 21.10 | 651,350 | +0.01(+0.05%) |
Jun 12, 2017 | 21.67 | 21.72 | 19.86 | 21.09 | 1,134,978 | -0.48(-2.23%) |
Jun 09, 2017 | 24.50 | 24.75 | 21.12 | 21.57 | 1,428,012 | -2.78(-11.42%) |
Jun 08, 2017 | 24.25 | 24.37 | 23.85 | 24.35 | 649,070 | +0.22(+0.91%) |
Jun 07, 2017 | 24.25 | 24.30 | 23.75 | 24.13 | 451,592 | -0.10(-0.41%) |
Jun 06, 2017 | 24.30 | 24.50 | 24.03 | 24.23 | 679,338 | -0.08(-0.33%) |
Jun 05, 2017 | 24.48 | 24.80 | 23.75 | 24.31 | 654,587 | -0.01(-0.04%) |
Jun 02, 2017 | 23.66 | 24.69 | 23.60 | 24.32 | 759,723 | +0.80(+3.40%) |
Jun 01, 2017 | 22.60 | 23.58 | 22.55 | 23.52 | 790,026 | +1.05(+4.67%) |
May 31, 2017 | 22.24 | 22.60 | 22.15 | 22.47 | 462,220 | +0.24(+1.08%) |
May 30, 2017 | 21.64 | 22.39 | 21.64 | 22.23 | 318,123 | +0.45(+2.07%) |
May 26, 2017 | 21.76 | 21.86 | 21.03 | 21.78 | 191,846 | -0.06(-0.27%) |
May 25, 2017 | 21.68 | 21.91 | 21.60 | 21.84 | 292,005 | +0.29(+1.35%) |
May 24, 2017 | 21.41 | 21.58 | 21.16 | 21.55 | 310,067 | +0.17(+0.80%) |
May 23, 2017 | 21.86 | 21.99 | 21.26 | 21.38 | 290,097 | -0.47(-2.15%) |
May 22, 2017 | 21.60 | 21.85 | 21.37 | 21.85 | 273,953 | +0.27(+1.25%) |
May 19, 2017 | 21.23 | 21.80 | 21.20 | 21.58 | 344,330 | +0.34(+1.60%) |
May 18, 2017 | 20.76 | 21.47 | 20.47 | 21.24 | 219,402 | +0.38(+1.82%) |
May 17, 2017 | 21.64 | 21.68 | 20.85 | 20.86 | 332,632 | -0.98(-4.49%) |
May 16, 2017 | 21.90 | 22.07 | 21.67 | 21.84 | 391,789 | +0.04(+0.18%) |
May 15, 2017 | 21.99 | 22.06 | 21.69 | 21.80 | 325,853 | -0.08(-0.37%) |
May 12, 2017 | 22.04 | 22.22 | 21.72 | 21.88 | 337,499 | -0.16(-0.73%) |
May 11, 2017 | 20.88 | 22.20 | 20.88 | 22.04 | 1,090,636 | +1.05(+5.00%) |
May 10, 2017 | 20.56 | 21.07 | 20.29 | 20.99 | 592,222 | +0.47(+2.29%) |
May 09, 2017 | 20.50 | 20.63 | 20.36 | 20.52 | 451,080 | -0.01(-0.05%) |
May 08, 2017 | 20.53 | 20.71 | 20.39 | 20.53 | 525,179 | -0.04(-0.19%) |
May 05, 2017 | 21.05 | 21.13 | 20.46 | 20.57 | 431,212 | -0.36(-1.72%) |
May 04, 2017 | 20.00 | 21.37 | 19.11 | 20.93 | 1,769,583 | +2.93(+16.28%) |
May 03, 2017 | 18.89 | 18.89 | 17.95 | 18.00 | 740,429 | -0.99(-5.21%) |
May 02, 2017 | 18.74 | 19.07 | 18.55 | 18.99 | 247,645 | +0.23(+1.23%) |