Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.39 | 21.18 | 20.19 | 20.68 | 233,209 | +0.10(+0.48%) |
Apr 27, 2018 | 20.78 | 20.78 | 20.39 | 20.58 | 133,472 | -0.20(-0.96%) |
Apr 26, 2018 | 20.88 | 21.18 | 20.58 | 20.78 | 110,206 | -0.10(-0.48%) |
Apr 25, 2018 | 20.58 | 21.28 | 20.39 | 20.88 | 133,805 | -0.10(-0.47%) |
Apr 24, 2018 | 20.58 | 21.08 | 20.48 | 20.98 | 134,638 | +0.30(+1.44%) |
Apr 23, 2018 | 20.78 | 20.88 | 20.48 | 20.68 | 106,882 | -0.60(-2.80%) |
Apr 20, 2018 | 21.48 | 21.58 | 20.78 | 21.28 | 148,878 | -0.30(-1.38%) |
Apr 19, 2018 | 21.08 | 21.68 | 20.83 | 21.58 | 222,217 | +0.50(+2.36%) |
Apr 18, 2018 | 20.68 | 21.08 | 20.63 | 21.08 | 289,326 | +0.60(+2.91%) |
Apr 17, 2018 | 20.39 | 20.63 | 20.19 | 20.48 | 121,713 | -0.10(-0.48%) |
Apr 16, 2018 | 20.58 | 20.68 | 20.19 | 20.58 | 138,093 | +0.00(+0.00%) |
Apr 13, 2018 | 20.78 | 20.88 | 20.29 | 20.58 | 151,669 | +0.20(+0.98%) |
Apr 12, 2018 | 20.68 | 20.98 | 20.29 | 20.39 | 217,263 | -0.60(-2.84%) |
Apr 11, 2018 | 21.18 | 21.43 | 20.78 | 20.98 | 339,595 | +0.10(+0.48%) |
Apr 10, 2018 | 20.58 | 21.03 | 20.39 | 20.88 | 142,854 | +0.50(+2.44%) |
Apr 09, 2018 | 20.39 | 20.73 | 20.09 | 20.39 | 137,413 | -0.10(-0.49%) |
Apr 06, 2018 | 20.98 | 20.98 | 20.29 | 20.48 | 118,213 | -0.30(-1.44%) |
Apr 05, 2018 | 20.48 | 21.08 | 20.29 | 20.78 | 120,609 | +0.30(+1.46%) |
Apr 04, 2018 | 21.08 | 21.28 | 20.48 | 20.48 | 151,537 | -0.20(-0.96%) |
Apr 03, 2018 | 21.28 | 21.28 | 20.48 | 20.68 | 176,625 | -0.60(-2.80%) |
Apr 02, 2018 | 20.98 | 21.38 | 20.78 | 21.28 | 194,204 | +0.60(+2.88%) |
Mar 29, 2018 | 20.68 | 20.68 | 20.68 | 0 | +0.70(+3.48%) | |
Mar 28, 2018 | 20.68 | 20.88 | 19.89 | 19.99 | 198,241 | -0.99(-4.74%) |
Mar 27, 2018 | 21.58 | 21.78 | 20.68 | 20.98 | 254,277 | -1.09(-4.95%) |
Mar 26, 2018 | 21.48 | 22.18 | 21.38 | 22.08 | 210,972 | +0.70(+3.26%) |
Mar 23, 2018 | 21.18 | 21.88 | 21.08 | 21.38 | 273,571 | +0.60(+2.87%) |
Mar 22, 2018 | 20.78 | 21.18 | 20.44 | 20.78 | 185,470 | -0.20(-0.95%) |
Mar 21, 2018 | 20.09 | 21.08 | 19.79 | 20.98 | 300,444 | +1.19(+6.03%) |
Mar 20, 2018 | 19.79 | 19.99 | 19.59 | 19.79 | 107,064 | -0.10(-0.50%) |
Mar 19, 2018 | 20.09 | 20.19 | 19.49 | 19.89 | 237,494 | -0.10(-0.50%) |
Mar 16, 2018 | 19.59 | 20.48 | 19.39 | 19.99 | 667,492 | +0.40(+2.03%) |
Mar 15, 2018 | 20.09 | 20.29 | 19.59 | 19.59 | 184,305 | -0.50(-2.48%) |
Mar 14, 2018 | 20.39 | 20.68 | 20.09 | 20.09 | 166,190 | -0.30(-1.46%) |
Mar 13, 2018 | 20.48 | 20.88 | 20.34 | 20.39 | 232,412 | +0.10(+0.49%) |
Mar 12, 2018 | 20.09 | 20.53 | 19.89 | 20.29 | 232,276 | +0.20(+0.99%) |
Mar 09, 2018 | 20.09 | 20.58 | 19.99 | 20.09 | 175,312 | -0.30(-1.46%) |
Mar 08, 2018 | 20.19 | 20.58 | 19.89 | 20.39 | 196,786 | +0.20(+0.98%) |
Mar 07, 2018 | 19.89 | 20.19 | 206,511 | -0.50(-2.40%) | ||
Mar 06, 2018 | 19.89 | 20.98 | 19.89 | 20.68 | 255,060 | +1.09(+5.58%) |
Mar 05, 2018 | 19.69 | 20.09 | 19.34 | 19.59 | 211,445 | +0.10(+0.51%) |
Mar 02, 2018 | 20.19 | 20.48 | 19.49 | 19.49 | 372,742 | -0.20(-1.01%) |
Mar 01, 2018 | 19.19 | 20.14 | 18.60 | 19.69 | 463,193 | +0.30(+1.54%) |
Feb 28, 2018 | 20.19 | 20.34 | 19.39 | 19.39 | 330,363 | -0.80(-3.94%) |
Feb 27, 2018 | 20.68 | 20.78 | 19.49 | 20.19 | 393,327 | -0.50(-2.40%) |
Feb 26, 2018 | 21.08 | 21.28 | 20.58 | 20.68 | 246,580 | -0.10(-0.48%) |
Feb 23, 2018 | 20.98 | 21.28 | 20.48 | 20.78 | 236,888 | -0.40(-1.88%) |
Feb 22, 2018 | 21.08 | 21.18 | 300,573 | -0.20(-0.93%) | ||
Feb 21, 2018 | 22.27 | 22.57 | 21.23 | 21.38 | 281,703 | -0.60(-2.71%) |
Feb 20, 2018 | 22.37 | 22.77 | 21.88 | 21.98 | 203,805 | -0.70(-3.07%) |
Feb 16, 2018 | 22.67 | 22.67 | 22.67 | 0 | -1.29(-5.39%) | |
Feb 15, 2018 | 23.07 | 24.16 | 23.07 | 23.97 | 414,401 | +0.40(+1.69%) |
Feb 14, 2018 | 21.78 | 23.67 | 21.68 | 23.57 | 511,652 | +1.79(+8.22%) |
Feb 13, 2018 | 21.58 | 22.27 | 21.33 | 21.78 | 177,456 | +0.30(+1.39%) |
Feb 12, 2018 | 20.39 | 21.84 | 20.34 | 21.48 | 356,124 | +1.29(+6.40%) |
Feb 09, 2018 | 20.88 | 20.98 | 19.29 | 20.19 | 405,996 | -0.60(-2.87%) |
Feb 08, 2018 | 20.58 | 21.33 | 20.09 | 20.78 | 301,281 | +0.50(+2.45%) |
Feb 07, 2018 | 21.68 | 21.83 | 20.19 | 20.29 | 421,107 | -1.09(-5.12%) |
Feb 06, 2018 | 21.98 | 22.37 | 21.38 | 21.38 | 335,118 | -0.45(-2.05%) |
Feb 05, 2018 | 21.18 | 22.13 | 20.98 | 21.83 | 413,689 | +0.85(+4.03%) |
Feb 02, 2018 | 21.38 | 21.88 | 21.03 | 20.98 | 348,487 | -1.09(-4.95%) |
Feb 01, 2018 | 21.68 | 22.18 | 21.38 | 22.08 | 243,521 | +0.25(+1.14%) |
Jan 31, 2018 | 21.33 | 22.12 | 21.13 | 21.83 | 285,469 | +0.69(+3.29%) |
Jan 30, 2018 | 22.52 | 22.62 | 21.08 | 21.13 | 352,685 | -0.89(-4.05%) |
Jan 29, 2018 | 23.12 | 23.12 | 22.03 | 22.03 | 341,825 | -1.09(-4.72%) |
Jan 26, 2018 | 23.51 | 23.96 | 22.92 | 23.12 | 321,367 | -0.10(-0.43%) |
Jan 25, 2018 | 25.10 | 25.10 | 22.92 | 23.22 | 555,327 | -1.69(-6.77%) |
Jan 24, 2018 | 23.91 | 25.30 | 23.51 | 24.90 | 537,768 | +1.79(+7.73%) |
Jan 23, 2018 | 21.83 | 23.22 | 21.83 | 23.12 | 297,027 | +0.99(+4.48%) |
Jan 22, 2018 | 22.52 | 22.82 | 21.83 | 22.12 | 235,382 | -0.10(-0.45%) |
Jan 19, 2018 | 22.22 | 22.62 | 22.03 | 22.22 | 277,335 | +0.10(+0.45%) |
Jan 18, 2018 | 22.82 | 22.92 | 22.03 | 22.12 | 473,233 | -0.50(-2.19%) |
Jan 17, 2018 | 23.32 | 23.71 | 22.52 | 22.62 | 430,426 | -0.79(-3.39%) |
Jan 16, 2018 | 24.01 | 24.11 | 23.12 | 23.41 | 380,171 | -0.20(-0.84%) |
Jan 12, 2018 | 23.61 | 23.61 | 23.61 | 0 | +0.60(+2.59%) | |
Jan 11, 2018 | 23.41 | 23.41 | 22.72 | 23.02 | 282,324 | -0.10(-0.43%) |
Jan 10, 2018 | 23.32 | 23.12 | 346,287 | +1.49(+6.88%) | ||
Jan 09, 2018 | 21.93 | 22.42 | 21.43 | 21.63 | 321,661 | -0.50(-2.24%) |
Jan 08, 2018 | 22.92 | 23.02 | 22.03 | 22.12 | 255,511 | -0.60(-2.62%) |
Jan 05, 2018 | 22.92 | 23.51 | 22.52 | 22.72 | 220,646 | -0.10(-0.43%) |
Jan 04, 2018 | 23.22 | 23.37 | 22.22 | 22.82 | 355,445 | -0.30(-1.29%) |
Jan 03, 2018 | 24.41 | 24.41 | 22.12 | 23.12 | 523,626 | -1.29(-5.28%) |
Jan 02, 2018 | 23.12 | 24.61 | 22.62 | 24.41 | 509,545 | +1.79(+7.89%) |
Dec 29, 2017 | 22.62 | 22.62 | 22.62 | 0 | +0.60(+2.70%) | |
Dec 28, 2017 | 22.82 | 22.82 | 21.63 | 22.03 | 239,086 | -0.50(-2.20%) |
Dec 27, 2017 | 23.22 | 23.32 | 22.22 | 22.52 | 254,951 | -0.99(-4.22%) |
Dec 26, 2017 | 22.12 | 23.61 | 21.93 | 23.51 | 244,092 | +1.19(+5.33%) |
Dec 22, 2017 | 22.72 | 22.82 | 22.12 | 22.32 | 221,591 | -0.10(-0.44%) |
Dec 21, 2017 | 21.53 | 22.62 | 21.03 | 22.42 | 403,634 | +0.99(+4.63%) |
Dec 20, 2017 | 20.74 | 21.63 | 20.64 | 21.43 | 245,742 | +0.69(+3.35%) |
Dec 19, 2017 | 20.84 | 21.03 | 20.34 | 20.74 | 194,962 | +0.00(+0.00%) |
Dec 18, 2017 | 21.03 | 21.13 | 20.65 | 20.74 | 240,933 | +0.00(+0.00%) |
Dec 15, 2017 | 20.64 | 20.74 | 19.84 | 20.74 | 977,526 | +0.50(+2.45%) |
Dec 14, 2017 | 20.04 | 20.64 | 19.45 | 20.24 | 313,216 | +0.20(+0.99%) |
Dec 13, 2017 | 18.26 | 20.64 | 18.26 | 20.04 | 486,696 | +1.69(+9.19%) |
Dec 12, 2017 | 18.26 | 18.85 | 18.21 | 18.35 | 260,928 | +0.00(+0.00%) |
Dec 11, 2017 | 18.26 | 18.80 | 18.06 | 18.35 | 304,104 | +0.20(+1.09%) |
Dec 08, 2017 | 18.45 | 18.75 | 18.11 | 18.16 | 221,941 | -0.30(-1.61%) |
Dec 07, 2017 | 18.55 | 18.75 | 18.06 | 18.45 | 195,680 | -0.20(-1.06%) |
Dec 06, 2017 | 18.65 | 19.15 | 18.65 | 18.65 | 227,330 | -0.20(-1.05%) |
Dec 05, 2017 | 18.85 | 19.15 | 18.65 | 18.85 | 236,349 | -0.20(-1.04%) |
Dec 04, 2017 | 19.45 | 19.55 | 18.85 | 19.05 | 204,108 | -0.40(-2.04%) |
Dec 01, 2017 | 19.84 | 20.29 | 19.45 | 19.45 | 205,091 | -0.50(-2.49%) |
Nov 30, 2017 | 19.94 | 20.14 | 19.55 | 19.94 | 204,610 | +0.00(+0.00%) |
Nov 29, 2017 | 19.74 | 20.04 | 19.45 | 19.94 | 174,038 | +0.20(+1.01%) |
Nov 28, 2017 | 19.55 | 19.94 | 19.15 | 19.74 | 184,412 | +0.30(+1.53%) |
Nov 27, 2017 | 20.04 | 20.14 | 19.25 | 19.45 | 194,397 | -0.60(-2.97%) |
Nov 24, 2017 | 20.54 | 20.64 | 19.84 | 20.04 | 120,739 | -0.30(-1.46%) |
Nov 22, 2017 | 20.04 | 20.54 | 19.84 | 20.34 | 188,397 | +0.60(+3.02%) |
Nov 21, 2017 | 19.64 | 20.14 | 19.55 | 19.74 | 105,998 | +0.00(+0.00%) |
Nov 20, 2017 | 19.84 | 20.24 | 19.55 | 19.74 | 161,668 | -0.40(-1.97%) |
Nov 17, 2017 | 19.45 | 20.34 | 19.35 | 20.14 | 241,782 | +0.79(+4.10%) |
Nov 16, 2017 | 19.05 | 19.45 | 19.05 | 19.35 | 102,275 | +0.30(+1.56%) |
Nov 15, 2017 | 19.45 | 19.45 | 18.85 | 19.05 | 215,640 | +0.00(+0.00%) |
Nov 14, 2017 | 18.95 | 19.35 | 18.75 | 19.05 | 173,378 | +0.10(+0.52%) |
Nov 13, 2017 | 19.55 | 19.55 | 18.95 | 18.95 | 135,218 | -0.40(-2.05%) |
Nov 10, 2017 | 19.25 | 19.64 | 19.15 | 19.35 | 141,622 | +0.10(+0.52%) |
Nov 09, 2017 | 19.94 | 20.03 | 18.95 | 19.25 | 305,939 | -0.50(-2.51%) |
Nov 08, 2017 | 19.94 | 20.44 | 19.59 | 19.74 | 218,659 | +0.00(+0.00%) |
Nov 07, 2017 | 19.25 | 19.74 | 19.00 | 19.74 | 178,396 | +0.50(+2.58%) |
Nov 06, 2017 | 19.15 | 19.74 | 18.85 | 19.25 | 200,535 | +0.10(+0.52%) |
Nov 03, 2017 | 18.95 | 19.35 | 18.65 | 19.15 | 200,661 | +0.00(+0.00%) |
Nov 02, 2017 | 19.25 | 19.74 | 18.95 | 19.15 | 164,495 | -0.20(-1.03%) |
Nov 01, 2017 | 19.45 | 19.45 | 18.95 | 19.35 | 426,661 | +0.10(+0.52%) |
Oct 31, 2017 | 19.05 | 19.35 | 18.85 | 19.25 | 204,147 | +0.10(+0.52%) |
Oct 30, 2017 | 19.45 | 19.55 | 19.00 | 19.15 | 227,312 | -0.10(-0.52%) |
Oct 27, 2017 | 19.05 | 19.59 | 19.05 | 19.25 | 185,760 | +0.10(+0.52%) |
Oct 26, 2017 | 19.94 | 19.94 | 19.15 | 19.15 | 252,382 | -0.60(-3.02%) |
Oct 25, 2017 | 19.84 | 20.24 | 19.64 | 19.74 | 201,235 | -0.10(-0.50%) |
Oct 24, 2017 | 19.64 | 20.14 | 19.64 | 19.84 | 186,106 | +0.10(+0.50%) |
Oct 23, 2017 | 19.64 | 20.34 | 19.64 | 19.74 | 247,722 | -0.30(-1.49%) |
Oct 20, 2017 | 20.14 | 20.54 | 19.74 | 20.04 | 306,138 | -0.50(-2.42%) |
Oct 19, 2017 | 20.34 | 20.64 | 19.94 | 20.54 | 185,590 | +0.50(+2.47%) |
Oct 18, 2017 | 20.54 | 20.54 | 19.94 | 20.04 | 124,551 | -0.50(-2.42%) |
Oct 17, 2017 | 20.14 | 20.54 | 19.84 | 20.54 | 165,022 | +0.30(+1.47%) |
Oct 16, 2017 | 20.93 | 21.03 | 20.04 | 20.24 | 268,462 | -0.69(-3.32%) |
Oct 13, 2017 | 20.93 | 21.33 | 20.64 | 20.93 | 224,968 | +0.10(+0.48%) |
Oct 12, 2017 | 21.13 | 21.13 | 20.54 | 20.84 | 169,309 | -0.20(-0.94%) |
Oct 11, 2017 | 20.84 | 21.33 | 20.04 | 21.03 | 408,476 | +0.30(+1.44%) |
Oct 10, 2017 | 21.63 | 21.83 | 20.55 | 20.74 | 329,914 | -0.69(-3.24%) |
Oct 09, 2017 | 21.23 | 21.63 | 20.93 | 21.43 | 284,989 | +0.60(+2.86%) |
Oct 06, 2017 | 20.24 | 21.03 | 19.64 | 20.84 | 359,536 | +0.79(+3.96%) |
Oct 05, 2017 | 20.24 | 20.44 | 19.84 | 20.04 | 173,333 | -0.10(-0.49%) |
Oct 04, 2017 | 20.14 | 20.44 | 19.84 | 20.14 | 209,771 | +0.20(+0.99%) |
Oct 03, 2017 | 19.84 | 20.24 | 19.84 | 19.94 | 206,546 | +0.00(+0.00%) |
Oct 02, 2017 | 19.25 | 20.04 | 19.25 | 19.94 | 272,818 | +0.60(+3.08%) |
Sep 29, 2017 | 20.04 | 20.14 | 19.35 | 19.35 | 312,060 | -0.60(-2.99%) |
Sep 28, 2017 | 20.14 | 20.54 | 19.74 | 19.94 | 446,382 | -0.20(-0.99%) |
Sep 27, 2017 | 19.45 | 20.14 | 19.25 | 20.14 | 270,744 | +0.60(+3.05%) |
Sep 26, 2017 | 20.64 | 21.03 | 19.35 | 19.55 | 820,974 | -1.19(-5.74%) |
Sep 25, 2017 | 20.54 | 21.33 | 20.14 | 20.74 | 419,518 | +0.30(+1.46%) |
Sep 22, 2017 | 20.34 | 20.74 | 20.04 | 20.44 | 538,825 | +0.50(+2.49%) |
Sep 21, 2017 | 20.84 | 21.13 | 19.64 | 19.94 | 894,013 | -1.19(-5.63%) |
Sep 20, 2017 | 21.93 | 22.12 | 21.03 | 21.13 | 478,236 | -0.69(-3.18%) |
Sep 19, 2017 | 21.63 | 22.22 | 21.13 | 21.83 | 1,489,859 | -2.28(-9.47%) |
Sep 18, 2017 | 25.10 | 25.10 | 23.81 | 24.11 | 357,693 | -1.49(-5.81%) |
Sep 15, 2017 | 24.80 | 25.60 | 24.11 | 25.60 | 1,032,049 | +0.79(+3.20%) |
Sep 14, 2017 | 24.80 | 25.40 | 24.41 | 24.80 | 201,076 | +0.10(+0.40%) |
Sep 13, 2017 | 25.60 | 25.89 | 24.70 | 24.70 | 275,237 | -0.99(-3.86%) |
Sep 12, 2017 | 25.70 | 26.39 | 25.30 | 25.70 | 264,805 | +0.20(+0.78%) |
Sep 11, 2017 | 27.38 | 27.48 | 25.30 | 25.50 | 449,667 | -2.58(-9.19%) |
Sep 08, 2017 | 28.28 | 28.38 | 26.79 | 28.08 | 475,671 | +0.00(+0.00%) |
Sep 07, 2017 | 27.18 | 28.18 | 26.69 | 28.08 | 395,887 | +1.49(+5.60%) |
Sep 06, 2017 | 27.38 | 27.58 | 25.99 | 26.59 | 455,106 | -0.99(-3.60%) |
Sep 05, 2017 | 26.59 | 27.58 | 25.89 | 27.58 | 427,067 | +1.59(+6.11%) |
Sep 01, 2017 | 25.89 | 26.09 | 25.10 | 25.99 | 198,125 | +0.50(+1.95%) |
Aug 31, 2017 | 25.10 | 25.70 | 24.61 | 25.50 | 260,644 | +0.69(+2.80%) |
Aug 30, 2017 | 25.60 | 25.80 | 24.41 | 24.80 | 220,846 | -0.79(-3.10%) |
Aug 29, 2017 | 26.49 | 27.09 | 24.70 | 25.60 | 480,173 | +0.10(+0.39%) |
Aug 28, 2017 | 23.41 | 25.50 | 23.41 | 25.50 | 380,064 | +2.28(+9.83%) |
Aug 25, 2017 | 23.32 | 23.81 | 22.82 | 23.22 | 217,412 | +0.00(+0.00%) |
Aug 24, 2017 | 22.72 | 23.22 | 22.62 | 23.22 | 133,551 | +0.30(+1.30%) |
Aug 23, 2017 | 23.32 | 23.41 | 22.42 | 22.92 | 180,954 | -0.20(-0.86%) |
Aug 22, 2017 | 23.12 | 23.32 | 22.72 | 23.12 | 135,036 | -0.10(-0.43%) |
Aug 21, 2017 | 23.22 | 23.51 | 22.62 | 23.22 | 153,215 | +0.00(+0.00%) |
Aug 18, 2017 | 23.71 | 24.21 | 22.82 | 23.22 | 314,062 | -0.20(-0.85%) |
Aug 17, 2017 | 24.21 | 24.31 | 23.12 | 23.41 | 210,392 | -0.60(-2.48%) |
Aug 16, 2017 | 22.72 | 24.01 | 22.42 | 24.01 | 249,976 | +1.49(+6.61%) |
Aug 15, 2017 | 23.02 | 23.41 | 21.93 | 22.52 | 263,279 | -1.09(-4.62%) |
Aug 14, 2017 | 23.51 | 23.81 | 23.12 | 23.61 | 214,492 | -0.10(-0.42%) |
Aug 11, 2017 | 23.32 | 23.71 | 22.82 | 23.71 | 193,388 | +0.69(+3.02%) |
Aug 10, 2017 | 22.82 | 23.12 | 22.42 | 23.02 | 290,901 | +0.69(+3.11%) |
Aug 09, 2017 | 22.32 | 22.42 | 21.33 | 22.32 | 299,426 | +0.60(+2.74%) |
Aug 08, 2017 | 22.62 | 22.82 | 21.33 | 21.73 | 265,346 | -0.40(-1.79%) |
Aug 07, 2017 | 23.81 | 23.91 | 21.83 | 22.12 | 338,358 | -1.49(-6.30%) |
Aug 04, 2017 | 24.80 | 25.15 | 23.51 | 23.61 | 308,733 | -1.59(-6.30%) |
Aug 03, 2017 | 24.61 | 25.40 | 24.41 | 25.20 | 193,328 | +0.30(+1.20%) |
Aug 02, 2017 | 25.30 | 25.80 | 24.61 | 24.90 | 294,542 | -0.60(-2.33%) |
Aug 01, 2017 | 25.89 | 26.39 | 25.40 | 25.50 | 189,446 | -0.40(-1.53%) |
Jul 31, 2017 | 25.89 | 26.64 | 25.70 | 25.89 | 160,341 | -0.10(-0.38%) |
Jul 28, 2017 | 26.19 | 26.79 | 25.80 | 25.99 | 205,573 | -0.10(-0.38%) |
Jul 27, 2017 | 27.09 | 27.18 | 25.70 | 26.09 | 296,271 | -0.60(-2.23%) |
Jul 26, 2017 | 25.10 | 26.89 | 24.90 | 26.69 | 393,129 | +1.59(+6.32%) |
Jul 25, 2017 | 25.50 | 26.39 | 24.90 | 25.10 | 230,092 | +0.10(+0.40%) |
Jul 24, 2017 | 25.89 | 26.14 | 24.80 | 25.00 | 188,317 | -0.89(-3.45%) |
Jul 21, 2017 | 25.89 | 26.19 | 25.30 | 25.89 | 164,485 | +0.20(+0.77%) |
Jul 20, 2017 | 25.99 | 25.25 | 25.70 | 154,086 | +0.10(+0.39%) | |
Jul 19, 2017 | 25.99 | 26.59 | 25.40 | 25.60 | 190,331 | -0.40(-1.53%) |
Jul 18, 2017 | 26.79 | 26.89 | 25.80 | 25.99 | 238,429 | -0.40(-1.50%) |
Jul 17, 2017 | 26.29 | 26.99 | 26.09 | 26.39 | 287,925 | +0.50(+1.92%) |
Jul 14, 2017 | 26.29 | 26.69 | 25.60 | 25.89 | 201,041 | +0.30(+1.16%) |
Jul 13, 2017 | 26.09 | 26.44 | 25.30 | 25.60 | 151,336 | -0.60(-2.27%) |
Jul 12, 2017 | 26.69 | 27.09 | 26.09 | 26.19 | 266,324 | -0.20(-0.75%) |
Jul 11, 2017 | 25.70 | 26.49 | 25.00 | 26.39 | 236,194 | +0.60(+2.31%) |
Jul 10, 2017 | 24.21 | 25.80 | 24.01 | 25.80 | 295,909 | +1.29(+5.26%) |
Jul 07, 2017 | 24.51 | 24.70 | 23.91 | 24.51 | 252,185 | -0.20(-0.80%) |
Jul 06, 2017 | 25.40 | 25.60 | 24.61 | 24.70 | 187,734 | -0.69(-2.73%) |
Jul 05, 2017 | 25.50 | 26.04 | 24.65 | 25.40 | 351,138 | -0.10(-0.39%) |
Jul 03, 2017 | 25.60 | 25.89 | 25.20 | 25.50 | 129,051 | -0.60(-2.28%) |
Jun 30, 2017 | 25.80 | 26.54 | 25.70 | 26.09 | 255,166 | -0.10(-0.38%) |
Jun 29, 2017 | 25.80 | 26.39 | 25.50 | 26.19 | 189,004 | +0.00(+0.00%) |
Jun 28, 2017 | 26.29 | 26.79 | 25.85 | 26.19 | 211,053 | +0.10(+0.38%) |
Jun 27, 2017 | 26.89 | 27.18 | 25.99 | 26.09 | 250,412 | -0.40(-1.50%) |
Jun 26, 2017 | 26.79 | 27.09 | 26.29 | 26.49 | 189,221 | -0.89(-3.26%) |
Jun 23, 2017 | 26.79 | 27.48 | 26.69 | 27.38 | 241,880 | +0.89(+3.37%) |
Jun 22, 2017 | 25.99 | 26.64 | 25.60 | 26.49 | 331,276 | +0.89(+3.49%) |
Jun 21, 2017 | 25.30 | 26.09 | 25.00 | 25.60 | 221,520 | +0.40(+1.57%) |
Jun 20, 2017 | 26.29 | 26.39 | 25.10 | 25.20 | 253,779 | -0.99(-3.79%) |
Jun 19, 2017 | 25.99 | 26.79 | 25.60 | 26.19 | 372,980 | +0.60(+2.33%) |
Jun 16, 2017 | 26.09 | 26.49 | 25.50 | 25.60 | 2,370,833 | +0.00(+0.00%) |
Jun 15, 2017 | 25.10 | 26.29 | 25.00 | 25.60 | 439,793 | +0.60(+2.38%) |
Jun 14, 2017 | 27.78 | 27.78 | 24.61 | 25.00 | 616,773 | -2.08(-7.69%) |
Jun 13, 2017 | 26.99 | 27.78 | 26.59 | 27.09 | 292,795 | +0.00(+0.00%) |
Jun 12, 2017 | 25.80 | 27.28 | 25.60 | 27.09 | 328,271 | +1.09(+4.20%) |
Jun 09, 2017 | 26.49 | 26.89 | 25.80 | 25.99 | 322,543 | -1.49(-5.42%) |
Jun 08, 2017 | 27.98 | 27.98 | 26.59 | 27.48 | 361,468 | -0.89(-3.15%) |
Jun 07, 2017 | 27.88 | 28.38 | 27.28 | 28.38 | 417,447 | +0.10(+0.35%) |
Jun 06, 2017 | 26.89 | 28.28 | 26.09 | 28.28 | 606,502 | +1.89(+7.14%) |
Jun 05, 2017 | 25.50 | 26.49 | 24.51 | 26.39 | 423,368 | +0.99(+3.91%) |
Jun 02, 2017 | 25.80 | 26.09 | 25.10 | 25.40 | 283,685 | +0.00(+0.00%) |
Jun 01, 2017 | 25.00 | 25.60 | 24.90 | 25.40 | 208,263 | +0.10(+0.39%) |
May 31, 2017 | 26.19 | 26.19 | 24.80 | 25.30 | 366,080 | -0.89(-3.41%) |
May 30, 2017 | 26.29 | 26.39 | 25.70 | 26.19 | 226,460 | -0.40(-1.49%) |
May 26, 2017 | 27.68 | 27.78 | 26.49 | 26.59 | 293,597 | -0.40(-1.47%) |
May 25, 2017 | 27.48 | 27.68 | 26.59 | 26.99 | 312,264 | -0.79(-2.86%) |
May 24, 2017 | 26.79 | 27.96 | 26.00 | 27.78 | 499,942 | +0.50(+1.82%) |
May 23, 2017 | 28.57 | 28.67 | 26.69 | 27.28 | 573,676 | -1.09(-3.85%) |
May 22, 2017 | 28.77 | 29.17 | 28.18 | 28.38 | 234,186 | -0.30(-1.04%) |
May 19, 2017 | 29.47 | 29.57 | 28.38 | 28.67 | 458,479 | -0.40(-1.36%) |
May 18, 2017 | 29.47 | 29.47 | 27.63 | 29.07 | 457,846 | -0.60(-2.01%) |
May 17, 2017 | 30.06 | 30.36 | 29.07 | 29.67 | 412,594 | +0.30(+1.01%) |
May 16, 2017 | 29.37 | 29.76 | 29.07 | 29.37 | 269,652 | +0.20(+0.68%) |
May 15, 2017 | 29.47 | 29.67 | 28.18 | 29.17 | 279,587 | +0.30(+1.03%) |
May 12, 2017 | 28.47 | 28.97 | 28.28 | 28.87 | 343,325 | +0.79(+2.83%) |
May 11, 2017 | 27.18 | 28.08 | 26.89 | 28.08 | 286,919 | +1.09(+4.04%) |
May 10, 2017 | 26.49 | 27.48 | 26.29 | 26.99 | 455,734 | +0.79(+3.03%) |
May 09, 2017 | 26.59 | 26.69 | 25.40 | 26.19 | 422,190 | -0.79(-2.94%) |
May 08, 2017 | 26.69 | 26.99 | 25.99 | 26.99 | 308,975 | +0.40(+1.49%) |
May 05, 2017 | 26.49 | 27.14 | 26.09 | 26.59 | 326,810 | +0.10(+0.37%) |
May 04, 2017 | 26.99 | 27.18 | 25.30 | 26.49 | 635,898 | -1.39(-4.98%) |
May 03, 2017 | 29.17 | 29.17 | 27.58 | 27.88 | 576,194 | -1.49(-5.07%) |
May 02, 2017 | 29.27 | 29.76 | 28.87 | 29.37 | 453,586 | -0.10(-0.34%) |