Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.14 | 25.18 | 24.83 | 24.96 | 57,470 | +0.18(+0.75%) |
Apr 27, 2018 | 24.73 | 24.81 | 24.42 | 24.77 | 89,042 | -0.12(-0.48%) |
Apr 26, 2018 | 24.65 | 25.02 | 24.65 | 24.89 | 160,609 | -0.67(-2.60%) |
Apr 25, 2018 | 25.49 | 25.60 | 25.12 | 25.56 | 72,895 | -0.24(-0.93%) |
Apr 24, 2018 | 25.84 | 26.13 | 25.62 | 25.80 | 234,554 | +1.12(+4.53%) |
Apr 23, 2018 | 25.01 | 25.01 | 24.60 | 24.68 | 110,740 | +0.05(+0.19%) |
Apr 20, 2018 | 25.02 | 25.09 | 24.51 | 24.64 | 147,962 | -0.88(-3.44%) |
Apr 19, 2018 | 25.85 | 25.89 | 25.46 | 25.51 | 120,491 | +0.11(+0.44%) |
Apr 18, 2018 | 25.41 | 25.55 | 25.23 | 25.40 | 132,426 | +0.03(+0.11%) |
Apr 17, 2018 | 25.56 | 25.70 | 25.38 | 25.38 | 153,875 | -0.38(-1.47%) |
Apr 16, 2018 | 25.77 | 25.90 | 25.50 | 25.75 | 112,644 | -0.61(-2.31%) |
Apr 13, 2018 | 26.88 | 26.91 | 26.28 | 26.36 | 64,449 | -0.98(-3.58%) |
Apr 12, 2018 | 27.15 | 27.43 | 27.08 | 27.34 | 52,883 | -0.18(-0.67%) |
Apr 11, 2018 | 27.54 | 27.83 | 27.42 | 27.53 | 100,735 | +0.04(+0.13%) |
Apr 10, 2018 | 27.23 | 27.52 | 27.13 | 27.49 | 129,692 | +1.71(+6.63%) |
Apr 09, 2018 | 25.93 | 26.27 | 25.70 | 25.78 | 80,946 | -0.05(-0.18%) |
Apr 06, 2018 | 26.38 | 26.51 | 25.65 | 25.83 | 88,865 | -1.23(-4.54%) |
Apr 05, 2018 | 27.10 | 27.19 | 26.94 | 27.06 | 92,838 | +0.19(+0.72%) |
Apr 04, 2018 | 25.51 | 26.96 | 25.51 | 26.86 | 64,607 | +0.07(+0.28%) |
Apr 03, 2018 | 26.40 | 26.82 | 26.40 | 26.79 | 59,797 | +0.58(+2.22%) |
Apr 02, 2018 | 26.73 | 26.83 | 25.91 | 26.21 | 95,938 | -1.25(-4.54%) |
Mar 29, 2018 | 27.45 | 27.45 | 27.45 | 0 | +1.82(+7.10%) | |
Mar 28, 2018 | 25.84 | 25.95 | 25.47 | 25.63 | 121,229 | -0.81(-3.07%) |
Mar 27, 2018 | 27.11 | 27.18 | 26.32 | 26.45 | 140,579 | -0.58(-2.15%) |
Mar 26, 2018 | 26.39 | 27.08 | 26.26 | 27.03 | 202,360 | +1.35(+5.25%) |
Mar 23, 2018 | 26.47 | 26.63 | 25.64 | 25.68 | 201,605 | -1.53(-5.64%) |
Mar 22, 2018 | 27.65 | 27.68 | 27.09 | 27.21 | 196,439 | -1.46(-5.09%) |
Mar 21, 2018 | 28.67 | 28.81 | 28.35 | 28.67 | 52,922 | -0.49(-1.68%) |
Mar 20, 2018 | 29.14 | 29.20 | 28.91 | 29.16 | 101,192 | +0.43(+1.51%) |
Mar 19, 2018 | 28.80 | 28.83 | 28.53 | 28.73 | 104,142 | -0.06(-0.22%) |
Mar 16, 2018 | 28.49 | 28.85 | 28.49 | 28.79 | 53,111 | -0.43(-1.45%) |
Mar 15, 2018 | 29.30 | 29.50 | 29.19 | 29.22 | 40,489 | +0.26(+0.89%) |
Mar 14, 2018 | 29.19 | 29.19 | 28.81 | 28.96 | 73,209 | +0.20(+0.71%) |
Mar 13, 2018 | 29.61 | 29.61 | 28.62 | 28.76 | 296,739 | -1.13(-3.77%) |
Mar 12, 2018 | 30.11 | 30.11 | 29.69 | 29.89 | 66,081 | -0.17(-0.55%) |
Mar 09, 2018 | 29.38 | 30.07 | 29.38 | 30.05 | 100,480 | +1.09(+3.77%) |
Mar 08, 2018 | 29.12 | 29.12 | 28.70 | 28.96 | 78,925 | +0.20(+0.71%) |
Mar 07, 2018 | 28.83 | 28.42 | 28.76 | 111,538 | -0.34(-1.17%) | |
Mar 06, 2018 | 28.99 | 29.28 | 28.87 | 29.10 | 60,187 | +0.73(+2.57%) |
Mar 05, 2018 | 27.76 | 28.39 | 27.76 | 28.37 | 95,163 | +0.20(+0.72%) |
Mar 02, 2018 | 27.24 | 28.30 | 27.21 | 28.17 | 146,709 | +0.55(+1.97%) |
Mar 01, 2018 | 28.30 | 28.48 | 27.46 | 27.62 | 201,392 | -0.12(-0.43%) |
Feb 28, 2018 | 28.55 | 28.55 | 27.62 | 27.74 | 143,997 | -0.41(-1.44%) |
Feb 27, 2018 | 29.08 | 29.20 | 28.14 | 28.15 | 196,574 | -2.37(-7.78%) |
Feb 26, 2018 | 30.17 | 30.56 | 29.91 | 30.52 | 239,258 | +1.26(+4.29%) |
Feb 23, 2018 | 29.15 | 29.28 | 28.91 | 29.27 | 78,098 | +0.35(+1.21%) |
Feb 22, 2018 | 28.84 | 29.28 | 28.78 | 28.91 | 100,535 | +0.30(+1.03%) |
Feb 21, 2018 | 29.03 | 29.39 | 28.56 | 28.62 | 214,905 | +0.42(+1.47%) |
Feb 20, 2018 | 28.58 | 28.60 | 27.93 | 28.20 | 108,623 | -1.18(-4.03%) |
Feb 16, 2018 | 29.39 | 29.39 | 29.39 | 0 | -0.01(-0.03%) | |
Feb 15, 2018 | 28.86 | 29.41 | 28.68 | 29.40 | 236,883 | +1.09(+3.85%) |
Feb 14, 2018 | 27.26 | 28.39 | 27.19 | 28.30 | 156,477 | +1.04(+3.80%) |
Feb 13, 2018 | 26.80 | 27.34 | 26.50 | 27.27 | 212,376 | +0.53(+1.97%) |
Feb 12, 2018 | 26.08 | 26.84 | 25.87 | 26.74 | 280,027 | +1.61(+6.40%) |
Feb 09, 2018 | 24.96 | 25.56 | 23.42 | 25.14 | 631,110 | -1.39(-5.23%) |
Feb 08, 2018 | 28.23 | 28.23 | 26.45 | 26.52 | 334,300 | -1.79(-6.33%) |
Feb 07, 2018 | 29.39 | 29.46 | 28.28 | 28.31 | 392,316 | -2.89(-9.27%) |
Feb 06, 2018 | 29.77 | 31.50 | 29.62 | 31.21 | 327,769 | -0.25(-0.79%) |
Feb 05, 2018 | 32.39 | 32.60 | 31.41 | 31.46 | 240,697 | -0.32(-1.02%) |
Feb 02, 2018 | 32.09 | 32.25 | 31.71 | 31.78 | 152,019 | -0.27(-0.84%) |
Feb 01, 2018 | 32.08 | 32.10 | 31.83 | 32.05 | 130,796 | -0.79(-2.42%) |
Jan 31, 2018 | 33.06 | 33.26 | 32.66 | 32.84 | 92,936 | +0.74(+2.30%) |
Jan 30, 2018 | 32.12 | 32.32 | 32.07 | 32.10 | 205,386 | -0.67(-2.03%) |
Jan 29, 2018 | 32.78 | 32.78 | 32.44 | 32.77 | 222,360 | -1.81(-5.24%) |
Jan 26, 2018 | 34.23 | 34.68 | 34.20 | 34.58 | 107,534 | +0.63(+1.85%) |
Jan 25, 2018 | 34.00 | 34.16 | 33.79 | 33.95 | 134,009 | -0.35(-1.02%) |
Jan 24, 2018 | 33.95 | 34.43 | 33.95 | 34.30 | 150,826 | +0.50(+1.48%) |
Jan 23, 2018 | 33.78 | 33.80 | 33.40 | 33.80 | 167,253 | +0.55(+1.64%) |
Jan 22, 2018 | 33.17 | 33.27 | 32.92 | 33.26 | 128,154 | +0.77(+2.36%) |
Jan 19, 2018 | 32.20 | 32.59 | 31.96 | 32.49 | 117,051 | +0.71(+2.24%) |
Jan 18, 2018 | 31.51 | 31.82 | 31.51 | 31.78 | 122,094 | +0.40(+1.27%) |
Jan 17, 2018 | 31.21 | 31.42 | 31.01 | 31.38 | 120,842 | +0.29(+0.92%) |
Jan 16, 2018 | 31.45 | 31.45 | 31.05 | 31.10 | 190,804 | +0.20(+0.66%) |
Jan 12, 2018 | 30.89 | 30.89 | 30.89 | 0 | +0.74(+2.45%) | |
Jan 11, 2018 | 29.89 | 30.16 | 29.89 | 30.15 | 59,259 | +0.43(+1.43%) |
Jan 10, 2018 | 29.76 | 29.60 | 29.73 | 75,116 | +0.28(+0.94%) | |
Jan 09, 2018 | 29.61 | 29.69 | 29.40 | 29.45 | 86,359 | -0.03(-0.09%) |
Jan 08, 2018 | 29.57 | 29.66 | 29.44 | 29.48 | 63,978 | +0.00(+0.00%) |
Jan 05, 2018 | 29.39 | 29.48 | 29.18 | 29.48 | 53,447 | +0.30(+1.05%) |
Jan 04, 2018 | 29.24 | 29.27 | 29.12 | 29.17 | 74,753 | +0.12(+0.41%) |
Jan 03, 2018 | 28.94 | 29.06 | 28.88 | 29.05 | 127,371 | +0.54(+1.88%) |
Jan 02, 2018 | 28.43 | 28.55 | 28.29 | 28.52 | 129,152 | +1.07(+3.91%) |
Dec 29, 2017 | 27.45 | 27.45 | 27.45 | 0 | +0.26(+0.95%) | |
Dec 28, 2017 | 27.00 | 27.22 | 27.00 | 27.19 | 46,882 | +0.67(+2.51%) |
Dec 27, 2017 | 26.54 | 26.57 | 26.41 | 26.52 | 121,486 | -1.01(-3.66%) |
Dec 26, 2017 | 27.68 | 27.68 | 27.45 | 27.53 | 36,067 | +0.09(+0.34%) |
Dec 22, 2017 | 27.39 | 27.53 | 27.21 | 27.44 | 58,193 | -0.12(-0.44%) |
Dec 21, 2017 | 27.38 | 27.57 | 27.26 | 27.56 | 77,536 | +0.76(+2.83%) |
Dec 20, 2017 | 26.49 | 26.80 | 26.49 | 26.80 | 35,723 | +0.22(+0.83%) |
Dec 19, 2017 | 26.72 | 26.72 | 26.48 | 26.58 | 78,739 | +0.66(+2.53%) |
Dec 18, 2017 | 26.13 | 26.17 | 25.92 | 25.92 | 94,561 | -0.13(-0.50%) |
Dec 15, 2017 | 26.13 | 26.23 | 26.01 | 26.05 | 91,131 | -0.55(-2.05%) |
Dec 14, 2017 | 26.75 | 26.77 | 26.59 | 26.60 | 28,717 | -0.40(-1.47%) |
Dec 13, 2017 | 26.72 | 27.06 | 26.70 | 26.99 | 99,034 | +0.73(+2.78%) |
Dec 12, 2017 | 26.35 | 26.36 | 26.10 | 26.26 | 60,723 | -0.88(-3.23%) |
Dec 11, 2017 | 26.90 | 27.16 | 26.90 | 27.14 | 90,115 | +1.03(+3.96%) |
Dec 08, 2017 | 26.04 | 26.13 | 25.97 | 26.11 | 30,619 | +0.53(+2.06%) |
Dec 07, 2017 | 25.42 | 25.69 | 25.24 | 25.58 | 58,363 | -0.29(-1.11%) |
Dec 06, 2017 | 26.21 | 26.29 | 25.86 | 25.87 | 85,824 | -0.75(-2.81%) |
Dec 05, 2017 | 26.42 | 26.66 | 26.30 | 26.61 | 65,502 | +0.41(+1.55%) |
Dec 04, 2017 | 26.19 | 26.33 | 26.11 | 26.21 | 76,924 | +0.48(+1.87%) |
Dec 01, 2017 | 25.92 | 25.95 | 25.56 | 25.73 | 172,013 | -0.49(-1.87%) |
Nov 30, 2017 | 26.45 | 26.45 | 26.22 | 26.22 | 110,469 | -0.44(-1.66%) |
Nov 29, 2017 | 27.06 | 27.06 | 26.62 | 26.66 | 111,869 | -0.59(-2.17%) |
Nov 28, 2017 | 27.20 | 27.20 | 27.15 | 27.25 | 70,562 | +0.19(+0.72%) |
Nov 27, 2017 | 27.25 | 27.25 | 26.97 | 27.06 | 149,963 | -0.95(-3.40%) |
Nov 24, 2017 | 28.25 | 28.28 | 27.89 | 28.01 | 245,066 | -1.56(-5.28%) |
Nov 22, 2017 | 29.63 | 29.65 | 29.48 | 29.57 | 54,627 | -0.06(-0.19%) |
Nov 21, 2017 | 29.29 | 29.72 | 29.29 | 29.63 | 112,795 | +1.60(+5.70%) |
Nov 20, 2017 | 28.12 | 28.15 | 27.94 | 28.03 | 55,252 | +0.29(+1.03%) |
Nov 17, 2017 | 27.68 | 27.86 | 27.68 | 27.74 | 68,267 | -0.06(-0.23%) |
Nov 16, 2017 | 27.49 | 27.93 | 27.49 | 27.81 | 121,533 | +0.81(+3.01%) |
Nov 15, 2017 | 27.05 | 27.15 | 26.98 | 26.99 | 117,453 | -0.43(-1.55%) |
Nov 14, 2017 | 27.45 | 27.53 | 27.37 | 27.42 | 88,155 | -0.46(-1.66%) |
Nov 13, 2017 | 27.77 | 27.91 | 27.77 | 27.88 | 112,455 | +0.11(+0.40%) |
Nov 10, 2017 | 27.63 | 27.83 | 27.60 | 27.77 | 153,675 | +0.75(+2.77%) |
Nov 09, 2017 | 27.12 | 27.12 | 26.91 | 27.02 | 49,618 | +0.19(+0.72%) |
Nov 08, 2017 | 27.02 | 27.02 | 26.75 | 26.83 | 70,353 | -0.19(-0.72%) |
Nov 07, 2017 | 27.19 | 27.19 | 26.98 | 27.02 | 76,567 | +0.29(+1.07%) |
Nov 06, 2017 | 26.60 | 26.75 | 26.56 | 26.73 | 25,737 | +0.65(+2.48%) |
Nov 03, 2017 | 26.12 | 26.15 | 25.92 | 26.09 | 44,980 | -0.31(-1.19%) |
Nov 02, 2017 | 26.43 | 26.51 | 26.31 | 26.40 | 32,125 | -0.09(-0.35%) |
Nov 01, 2017 | 26.47 | 26.53 | 26.43 | 26.49 | 53,881 | +0.09(+0.35%) |
Oct 31, 2017 | 26.45 | 26.46 | 26.34 | 26.40 | 16,709 | +0.18(+0.67%) |
Oct 30, 2017 | 26.33 | 26.33 | 26.15 | 26.23 | 92,370 | -0.40(-1.49%) |
Oct 27, 2017 | 26.42 | 26.72 | 26.42 | 26.62 | 60,763 | +0.43(+1.66%) |
Oct 26, 2017 | 26.28 | 26.33 | 26.18 | 26.19 | 98,605 | +0.27(+1.03%) |
Oct 25, 2017 | 25.79 | 26.00 | 25.72 | 25.92 | 150,452 | +0.15(+0.57%) |
Oct 24, 2017 | 25.45 | 25.81 | 25.45 | 25.77 | 101,832 | +0.52(+2.05%) |
Oct 23, 2017 | 25.23 | 25.38 | 25.14 | 25.26 | 59,371 | -0.29(-1.12%) |
Oct 20, 2017 | 25.49 | 25.54 | 25.43 | 25.54 | 35,263 | +0.18(+0.73%) |
Oct 19, 2017 | 25.25 | 25.41 | 25.23 | 25.36 | 70,043 | -0.47(-1.82%) |
Oct 18, 2017 | 25.65 | 25.89 | 25.65 | 25.83 | 71,938 | +0.43(+1.71%) |
Oct 17, 2017 | 25.42 | 25.52 | 25.36 | 25.39 | 62,496 | -0.30(-1.15%) |
Oct 16, 2017 | 25.87 | 25.87 | 25.66 | 25.69 | 82,397 | -0.34(-1.31%) |
Oct 13, 2017 | 25.87 | 26.06 | 25.87 | 26.03 | 28,861 | +0.29(+1.11%) |
Oct 12, 2017 | 25.80 | 25.85 | 25.69 | 25.75 | 58,078 | +0.10(+0.40%) |
Oct 11, 2017 | 25.50 | 25.65 | 25.46 | 25.64 | 73,771 | +0.13(+0.51%) |
Oct 10, 2017 | 25.33 | 25.57 | 25.32 | 25.51 | 61,111 | +0.49(+1.96%) |
Oct 09, 2017 | 25.02 | 25.08 | 24.86 | 25.02 | 60,290 | -0.30(-1.20%) |
Oct 06, 2017 | 25.15 | 25.41 | 24.98 | 25.33 | 37,238 | -0.22(-0.87%) |
Oct 05, 2017 | 25.38 | 25.56 | 25.37 | 25.55 | 61,837 | +0.11(+0.44%) |
Oct 04, 2017 | 25.41 | 25.48 | 25.32 | 25.44 | 40,018 | +0.16(+0.62%) |
Oct 03, 2017 | 24.95 | 25.30 | 24.90 | 25.28 | 83,351 | +1.11(+4.59%) |
Oct 02, 2017 | 24.44 | 24.47 | 24.14 | 24.17 | 39,232 | +0.13(+0.54%) |
Sep 29, 2017 | 23.89 | 24.04 | 23.87 | 24.04 | 32,092 | +0.42(+1.80%) |
Sep 28, 2017 | 23.61 | 23.64 | 23.56 | 23.62 | 35,678 | -0.11(-0.47%) |
Sep 27, 2017 | 23.80 | 23.80 | 23.59 | 23.73 | 54,870 | -0.06(-0.23%) |
Sep 26, 2017 | 23.87 | 23.88 | 23.73 | 23.79 | 84,701 | +0.08(+0.35%) |
Sep 25, 2017 | 24.24 | 24.24 | 23.66 | 23.70 | 203,049 | -0.90(-3.64%) |
Sep 22, 2017 | 24.79 | 24.79 | 24.58 | 24.60 | 34,094 | -0.19(-0.78%) |
Sep 21, 2017 | 24.72 | 24.81 | 24.58 | 24.79 | 79,466 | +0.13(+0.52%) |
Sep 20, 2017 | 24.67 | 24.92 | 24.64 | 24.66 | 109,033 | +0.12(+0.49%) |
Sep 19, 2017 | 24.67 | 24.73 | 24.50 | 24.54 | 68,080 | -0.33(-1.34%) |
Sep 18, 2017 | 25.21 | 25.21 | 24.87 | 24.88 | 87,787 | -0.15(-0.59%) |
Sep 15, 2017 | 24.91 | 25.04 | 24.86 | 25.02 | 25,356 | +0.22(+0.89%) |
Sep 14, 2017 | 24.83 | 24.83 | 24.60 | 24.80 | 34,220 | -0.18(-0.74%) |
Sep 13, 2017 | 25.26 | 25.26 | 24.99 | 24.99 | 30,223 | -0.16(-0.62%) |
Sep 12, 2017 | 25.02 | 25.23 | 25.02 | 25.14 | 37,744 | +0.09(+0.37%) |
Sep 11, 2017 | 25.18 | 25.18 | 25.01 | 25.05 | 95,985 | -0.16(-0.62%) |
Sep 08, 2017 | 25.53 | 25.53 | 25.17 | 25.21 | 60,952 | -0.20(-0.80%) |
Sep 07, 2017 | 25.46 | 25.48 | 25.33 | 25.41 | 43,917 | +0.05(+0.18%) |
Sep 06, 2017 | 25.35 | 25.42 | 25.32 | 25.37 | 64,624 | +0.06(+0.26%) |
Sep 05, 2017 | 25.24 | 25.39 | 25.19 | 25.30 | 145,864 | +0.28(+1.11%) |
Sep 01, 2017 | 24.76 | 25.07 | 24.76 | 25.02 | 85,568 | +0.61(+2.50%) |
Aug 31, 2017 | 24.32 | 24.52 | 24.31 | 24.41 | 74,018 | -0.04(-0.15%) |
Aug 30, 2017 | 24.42 | 24.53 | 24.42 | 24.45 | 47,871 | -0.07(-0.30%) |
Aug 29, 2017 | 24.38 | 24.60 | 24.34 | 24.53 | 79,688 | -0.10(-0.41%) |
Aug 28, 2017 | 24.65 | 24.71 | 24.45 | 24.63 | 161,044 | +0.77(+3.21%) |
Aug 25, 2017 | 23.44 | 23.93 | 23.44 | 23.86 | 122,833 | +1.19(+5.26%) |
Aug 24, 2017 | 22.64 | 22.70 | 22.62 | 22.67 | 56,739 | -0.17(-0.73%) |
Aug 23, 2017 | 22.95 | 22.95 | 22.78 | 22.83 | 25,404 | -0.12(-0.52%) |
Aug 22, 2017 | 22.93 | 22.95 | 22.87 | 22.95 | 56,124 | +0.24(+1.06%) |
Aug 21, 2017 | 22.63 | 22.71 | 22.63 | 22.71 | 66,055 | +0.27(+1.19%) |
Aug 18, 2017 | 22.16 | 22.49 | 22.16 | 22.45 | 149,554 | +0.34(+1.55%) |
Aug 17, 2017 | 22.32 | 22.32 | 22.05 | 22.10 | 83,136 | -0.05(-0.21%) |
Aug 16, 2017 | 22.10 | 22.18 | 22.06 | 22.15 | 20,157 | +0.29(+1.31%) |
Aug 15, 2017 | 22.08 | 22.08 | 21.86 | 21.86 | 39,313 | -0.06(-0.25%) |
Aug 14, 2017 | 21.75 | 21.97 | 21.74 | 21.92 | 33,534 | +0.62(+2.91%) |
Aug 11, 2017 | 21.15 | 21.32 | 21.15 | 21.30 | 133,433 | -0.68(-3.11%) |
Aug 10, 2017 | 22.18 | 22.30 | 21.90 | 21.98 | 133,759 | -0.51(-2.26%) |
Aug 09, 2017 | 22.45 | 22.50 | 22.39 | 22.49 | 38,265 | -0.06(-0.25%) |
Aug 08, 2017 | 22.41 | 22.55 | 22.41 | 22.55 | 152,270 | +0.24(+1.08%) |
Aug 07, 2017 | 22.36 | 22.37 | 22.22 | 22.31 | 75,240 | +0.22(+1.00%) |
Aug 04, 2017 | 22.18 | 22.20 | 22.03 | 22.09 | 64,891 | -0.33(-1.48%) |
Aug 03, 2017 | 22.55 | 22.55 | 22.27 | 22.42 | 55,322 | -0.35(-1.54%) |
Aug 02, 2017 | 22.75 | 22.83 | 22.67 | 22.77 | 94,608 | -0.09(-0.40%) |
Aug 01, 2017 | 22.87 | 22.90 | 22.78 | 22.86 | 63,534 | +0.39(+1.73%) |
Jul 31, 2017 | 22.44 | 22.53 | 22.34 | 22.47 | 24,257 | +0.24(+1.08%) |
Jul 28, 2017 | 22.03 | 22.28 | 22.03 | 22.23 | 30,264 | +0.23(+1.05%) |
Jul 27, 2017 | 22.06 | 22.14 | 21.88 | 22.00 | 37,349 | +0.00(+0.00%) |
Jul 26, 2017 | 21.98 | 22.03 | 21.83 | 22.00 | 61,200 | -0.10(-0.46%) |
Jul 25, 2017 | 22.19 | 22.27 | 22.09 | 22.10 | 35,641 | -0.21(-0.95%) |
Jul 24, 2017 | 22.39 | 22.39 | 22.26 | 22.32 | 42,212 | +0.21(+0.96%) |
Jul 21, 2017 | 22.20 | 22.22 | 22.09 | 22.10 | 54,417 | -0.17(-0.75%) |
Jul 20, 2017 | 22.18 | 22.35 | 22.18 | 22.27 | 44,066 | +0.09(+0.42%) |
Jul 19, 2017 | 22.09 | 22.20 | 21.94 | 22.18 | 62,404 | +0.92(+4.35%) |
Jul 18, 2017 | 21.24 | 21.34 | 21.21 | 21.25 | 43,026 | +0.06(+0.26%) |
Jul 17, 2017 | 21.53 | 21.53 | 21.16 | 21.20 | 139,919 | -0.77(-3.49%) |
Jul 14, 2017 | 21.73 | 21.99 | 21.73 | 21.97 | 34,683 | +0.39(+1.80%) |
Jul 13, 2017 | 21.59 | 21.59 | 21.43 | 21.58 | 25,498 | +0.25(+1.17%) |
Jul 12, 2017 | 21.22 | 21.39 | 21.17 | 21.33 | 32,141 | +0.08(+0.40%) |
Jul 11, 2017 | 21.08 | 21.25 | 21.08 | 21.24 | 33,651 | +0.39(+1.86%) |
Jul 10, 2017 | 20.88 | 20.88 | 20.79 | 20.86 | 24,206 | -0.02(-0.09%) |
Jul 07, 2017 | 20.82 | 20.88 | 20.80 | 20.88 | 15,322 | +0.06(+0.27%) |
Jul 06, 2017 | 20.97 | 20.97 | 20.75 | 20.82 | 142,350 | -0.10(-0.49%) |
Jul 05, 2017 | 20.88 | 21.08 | 20.78 | 20.92 | 99,872 | +0.19(+0.90%) |
Jul 03, 2017 | 20.86 | 20.88 | 20.71 | 20.74 | 47,456 | -0.27(-1.28%) |
Jun 30, 2017 | 20.79 | 21.09 | 20.79 | 21.00 | 93,950 | +0.29(+1.38%) |
Jun 29, 2017 | 21.00 | 21.00 | 20.65 | 20.72 | 71,185 | -0.04(-0.18%) |
Jun 28, 2017 | 20.51 | 20.76 | 20.47 | 20.76 | 92,457 | -0.01(-0.04%) |
Jun 27, 2017 | 20.79 | 20.85 | 20.75 | 20.76 | 125,736 | +0.06(+0.31%) |
Jun 26, 2017 | 20.61 | 20.77 | 20.60 | 20.70 | 149,393 | +0.51(+2.52%) |
Jun 23, 2017 | 20.02 | 20.24 | 20.02 | 20.19 | 50,833 | +0.42(+2.10%) |
Jun 22, 2017 | 19.76 | 19.85 | 19.68 | 19.78 | 109,855 | -0.02(-0.09%) |
Jun 21, 2017 | 19.85 | 19.90 | 19.70 | 19.79 | 94,045 | +0.53(+2.73%) |
Jun 20, 2017 | 19.50 | 19.50 | 19.23 | 19.27 | 71,075 | -0.28(-1.42%) |
Jun 19, 2017 | 19.46 | 19.64 | 19.33 | 19.54 | 115,509 | +0.37(+1.93%) |
Jun 16, 2017 | 18.94 | 19.17 | 18.94 | 19.17 | 53,440 | -0.02(-0.10%) |
Jun 15, 2017 | 19.25 | 19.25 | 19.04 | 19.19 | 84,169 | -0.23(-1.19%) |
Jun 14, 2017 | 19.62 | 19.62 | 19.41 | 19.42 | 162,916 | -0.43(-2.14%) |
Jun 13, 2017 | 19.78 | 19.90 | 19.68 | 19.85 | 46,192 | +0.23(+1.18%) |
Jun 12, 2017 | 19.68 | 19.70 | 19.59 | 19.62 | 122,637 | -0.19(-0.98%) |
Jun 09, 2017 | 19.82 | 19.87 | 19.74 | 19.81 | 119,719 | +0.06(+0.28%) |
Jun 08, 2017 | 19.41 | 19.77 | 19.41 | 19.76 | 203,292 | +0.53(+2.74%) |
Jun 07, 2017 | 19.17 | 19.27 | 19.17 | 19.23 | 96,116 | +0.41(+2.16%) |
Jun 06, 2017 | 18.63 | 18.87 | 18.63 | 18.82 | 72,736 | +0.41(+2.21%) |
Jun 05, 2017 | 18.42 | 18.45 | 18.40 | 18.42 | 48,105 | -0.18(-0.99%) |
Jun 02, 2017 | 18.49 | 18.65 | 18.49 | 18.60 | 72,078 | -0.22(-1.18%) |
Jun 01, 2017 | 18.59 | 18.87 | 18.59 | 18.82 | 94,026 | +0.05(+0.29%) |
May 31, 2017 | 18.71 | 18.79 | 18.67 | 18.77 | 170,253 | +0.19(+1.04%) |
May 30, 2017 | 18.41 | 18.59 | 18.30 | 18.57 | 67,524 | +0.16(+0.85%) |
May 26, 2017 | 18.41 | 18.44 | 18.39 | 18.42 | 41,992 | +0.01(+0.05%) |
May 25, 2017 | 18.35 | 18.49 | 18.16 | 18.41 | 166,963 | +0.93(+5.34%) |
May 24, 2017 | 17.40 | 17.51 | 17.37 | 17.47 | 85,280 | +0.09(+0.53%) |
May 23, 2017 | 17.28 | 17.46 | 17.28 | 17.38 | 106,953 | +0.16(+0.91%) |
May 22, 2017 | 17.31 | 17.32 | 17.23 | 17.23 | 41,176 | -0.06(-0.32%) |
May 19, 2017 | 17.19 | 17.28 | 17.14 | 17.28 | 41,136 | +0.18(+1.08%) |
May 18, 2017 | 17.13 | 17.17 | 17.01 | 17.10 | 22,394 | -0.08(-0.48%) |
May 17, 2017 | 17.40 | 17.40 | 17.15 | 17.18 | 87,672 | -0.32(-1.85%) |
May 16, 2017 | 17.40 | 17.59 | 17.40 | 17.50 | 64,460 | +0.29(+1.66%) |
May 15, 2017 | 17.17 | 17.26 | 17.17 | 17.22 | 113,322 | +0.16(+0.92%) |
May 12, 2017 | 17.10 | 17.10 | 16.94 | 17.06 | 82,556 | +0.50(+3.01%) |
May 11, 2017 | 16.62 | 16.62 | 16.50 | 16.56 | 58,977 | +0.14(+0.84%) |
May 10, 2017 | 16.45 | 16.48 | 16.38 | 16.42 | 79,202 | -0.15(-0.89%) |
May 09, 2017 | 16.54 | 16.62 | 16.53 | 16.57 | 100,491 | +0.15(+0.90%) |
May 08, 2017 | 16.63 | 16.64 | 16.40 | 16.42 | 85,055 | -0.43(-2.52%) |
May 05, 2017 | 16.91 | 16.93 | 16.82 | 16.85 | 46,369 | -0.23(-1.35%) |
May 04, 2017 | 17.27 | 17.28 | 17.07 | 17.08 | 45,469 | -0.18(-1.02%) |
May 03, 2017 | 17.33 | 17.33 | 17.22 | 17.25 | 34,757 | -0.15(-0.85%) |
May 02, 2017 | 17.43 | 17.45 | 17.37 | 17.40 | 20,457 | -0.11(-0.63%) |