Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.40 | 21.55 | 20.60 | 20.65 | 313,915 | -0.75(-3.50%) |
Apr 27, 2018 | 21.20 | 21.45 | 21.07 | 21.40 | 260,003 | +0.25(+1.18%) |
Apr 26, 2018 | 21.65 | 21.65 | 21.05 | 21.15 | 273,716 | -0.45(-2.08%) |
Apr 25, 2018 | 21.55 | 21.77 | 21.35 | 21.60 | 260,357 | +0.10(+0.47%) |
Apr 24, 2018 | 21.90 | 22.00 | 21.45 | 21.50 | 289,363 | -0.25(-1.15%) |
Apr 23, 2018 | 21.50 | 21.85 | 21.40 | 21.75 | 260,532 | +0.25(+1.16%) |
Apr 20, 2018 | 21.70 | 21.80 | 21.40 | 21.50 | 389,652 | -0.30(-1.38%) |
Apr 19, 2018 | 22.00 | 22.20 | 21.60 | 21.80 | 659,301 | -0.20(-0.91%) |
Apr 18, 2018 | 21.65 | 22.20 | 21.65 | 22.00 | 333,641 | +0.40(+1.85%) |
Apr 17, 2018 | 21.76 | 21.80 | 21.48 | 21.60 | 392,902 | -0.05(-0.23%) |
Apr 16, 2018 | 21.60 | 21.80 | 21.45 | 21.65 | 851,186 | +0.05(+0.23%) |
Apr 13, 2018 | 22.25 | 22.30 | 21.40 | 21.60 | 672,477 | -0.50(-2.26%) |
Apr 12, 2018 | 22.15 | 22.43 | 21.98 | 22.10 | 558,828 | +0.15(+0.68%) |
Apr 11, 2018 | 22.45 | 22.60 | 21.85 | 21.95 | 508,080 | -0.75(-3.30%) |
Apr 10, 2018 | 22.10 | 22.75 | 21.85 | 22.70 | 459,424 | +0.95(+4.37%) |
Apr 09, 2018 | 22.20 | 22.20 | 21.70 | 21.75 | 294,452 | -0.35(-1.58%) |
Apr 06, 2018 | 22.95 | 23.10 | 21.70 | 22.10 | 565,710 | -1.05(-4.54%) |
Apr 05, 2018 | 22.85 | 23.23 | 22.85 | 23.15 | 332,544 | +0.45(+1.98%) |
Apr 04, 2018 | 21.85 | 22.79 | 21.80 | 22.70 | 335,332 | +0.50(+2.25%) |
Apr 03, 2018 | 22.00 | 22.35 | 21.80 | 22.20 | 473,012 | +0.45(+2.07%) |
Apr 02, 2018 | 21.95 | 22.15 | 21.50 | 21.75 | 543,333 | -0.30(-1.36%) |
Mar 29, 2018 | 22.05 | 22.05 | 22.05 | 0 | +0.80(+3.76%) | |
Mar 28, 2018 | 21.10 | 21.40 | 20.95 | 21.25 | 513,338 | +0.15(+0.71%) |
Mar 27, 2018 | 21.05 | 21.60 | 20.75 | 21.10 | 589,388 | +0.20(+0.96%) |
Mar 26, 2018 | 21.00 | 21.25 | 20.20 | 20.90 | 982,011 | +0.15(+0.72%) |
Mar 23, 2018 | 21.45 | 21.55 | 20.70 | 20.75 | 665,493 | -0.55(-2.58%) |
Mar 22, 2018 | 21.60 | 21.80 | 21.25 | 21.30 | 532,710 | -0.55(-2.52%) |
Mar 21, 2018 | 21.65 | 22.10 | 21.55 | 21.85 | 467,118 | +0.25(+1.16%) |
Mar 20, 2018 | 21.90 | 22.10 | 21.50 | 21.60 | 409,189 | -0.25(-1.14%) |
Mar 19, 2018 | 22.50 | 22.55 | 21.65 | 21.85 | 597,676 | -0.70(-3.10%) |
Mar 16, 2018 | 22.35 | 22.90 | 22.20 | 22.55 | 444,632 | +0.15(+0.67%) |
Mar 15, 2018 | 22.45 | 22.75 | 22.05 | 22.40 | 1,870,210 | +0.05(+0.22%) |
Mar 14, 2018 | 23.10 | 23.10 | 22.10 | 22.35 | 1,158,601 | -0.55(-2.40%) |
Mar 13, 2018 | 23.00 | 23.40 | 22.75 | 22.90 | 377,355 | -0.10(-0.43%) |
Mar 12, 2018 | 23.00 | 23.30 | 22.80 | 23.00 | 345,519 | -0.10(-0.43%) |
Mar 09, 2018 | 22.90 | 23.15 | 22.60 | 23.10 | 441,680 | +0.30(+1.32%) |
Mar 08, 2018 | 23.35 | 23.48 | 22.65 | 22.80 | 422,478 | -0.55(-2.36%) |
Mar 07, 2018 | 23.60 | 23.35 | 662,002 | +0.40(+1.74%) | ||
Mar 06, 2018 | 22.80 | 23.20 | 22.35 | 22.95 | 702,787 | +0.35(+1.55%) |
Mar 05, 2018 | 21.80 | 22.75 | 21.75 | 22.60 | 593,678 | +0.65(+2.96%) |
Mar 02, 2018 | 21.90 | 22.35 | 21.70 | 21.95 | 1,218,350 | -0.25(-1.13%) |
Mar 01, 2018 | 24.05 | 24.30 | 21.93 | 22.20 | 1,380,481 | -1.95(-8.07%) |
Feb 28, 2018 | 23.30 | 24.98 | 22.93 | 24.15 | 2,295,653 | +2.30(+10.53%) |
Feb 27, 2018 | 22.50 | 22.80 | 21.75 | 21.85 | 562,544 | -0.65(-2.89%) |
Feb 26, 2018 | 22.65 | 22.80 | 22.20 | 22.50 | 343,436 | -0.05(-0.22%) |
Feb 23, 2018 | 22.55 | 22.65 | 22.00 | 22.55 | 351,885 | +0.15(+0.67%) |
Feb 22, 2018 | 22.45 | 22.80 | 22.15 | 22.40 | 273,566 | +0.15(+0.67%) |
Feb 21, 2018 | 22.20 | 22.75 | 22.15 | 22.25 | 480,995 | +0.10(+0.45%) |
Feb 20, 2018 | 22.40 | 22.65 | 21.98 | 22.15 | 393,450 | -0.40(-1.77%) |
Feb 16, 2018 | 22.55 | 22.55 | 22.55 | 0 | -0.50(-2.17%) | |
Feb 15, 2018 | 22.80 | 23.40 | 22.30 | 23.05 | 1,039,570 | +0.50(+2.22%) |
Feb 14, 2018 | 22.00 | 22.80 | 21.85 | 22.55 | 415,945 | +0.30(+1.35%) |
Feb 13, 2018 | 21.50 | 22.40 | 21.40 | 22.25 | 576,279 | +0.65(+3.01%) |
Feb 12, 2018 | 22.55 | 22.68 | 21.55 | 21.60 | 958,668 | -0.80(-3.57%) |
Feb 09, 2018 | 22.20 | 22.77 | 21.69 | 22.40 | 799,819 | +0.60(+2.75%) |
Feb 08, 2018 | 22.00 | 22.06 | 21.15 | 21.80 | 1,071,868 | -0.15(-0.68%) |
Feb 07, 2018 | 22.50 | 22.68 | 21.90 | 21.95 | 617,233 | -0.55(-2.44%) |
Feb 06, 2018 | 22.50 | 23.65 | 22.20 | 22.50 | 718,400 | -1.10(-4.66%) |
Feb 05, 2018 | 23.65 | 23.95 | 22.90 | 23.60 | 573,009 | -0.35(-1.46%) |
Feb 02, 2018 | 24.50 | 24.55 | 23.90 | 23.95 | 375,229 | -0.75(-3.04%) |
Feb 01, 2018 | 24.75 | 25.05 | 24.50 | 24.70 | 393,119 | -0.05(-0.20%) |
Jan 31, 2018 | 25.55 | 25.64 | 24.65 | 24.75 | 426,648 | -0.40(-1.59%) |
Jan 30, 2018 | 25.50 | 25.50 | 24.77 | 25.15 | 574,211 | -0.60(-2.33%) |
Jan 29, 2018 | 26.10 | 26.30 | 25.70 | 25.75 | 409,554 | -0.35(-1.34%) |
Jan 26, 2018 | 26.05 | 26.25 | 25.70 | 26.10 | 435,634 | +0.25(+0.97%) |
Jan 25, 2018 | 26.15 | 26.20 | 25.70 | 25.85 | 261,200 | -0.25(-0.96%) |
Jan 24, 2018 | 26.65 | 26.85 | 25.90 | 26.10 | 650,128 | -0.30(-1.14%) |
Jan 23, 2018 | 26.75 | 27.00 | 26.30 | 26.40 | 283,238 | -0.60(-2.22%) |
Jan 22, 2018 | 27.05 | 27.15 | 26.75 | 27.00 | 170,258 | -0.05(-0.18%) |
Jan 19, 2018 | 26.75 | 27.05 | 26.60 | 27.05 | 350,990 | +0.30(+1.12%) |
Jan 18, 2018 | 27.45 | 27.50 | 26.70 | 26.75 | 476,435 | -0.65(-2.37%) |
Jan 17, 2018 | 27.20 | 27.95 | 26.74 | 27.40 | 538,738 | +0.40(+1.48%) |
Jan 16, 2018 | 27.75 | 28.05 | 26.95 | 27.00 | 552,186 | -0.50(-1.82%) |
Jan 12, 2018 | 27.50 | 27.50 | 27.50 | 0 | +0.75(+2.80%) | |
Jan 11, 2018 | 25.85 | 26.85 | 25.85 | 26.75 | 296,413 | +1.05(+4.09%) |
Jan 10, 2018 | 25.70 | 25.95 | 25.55 | 25.70 | 216,757 | -0.05(-0.19%) |
Jan 09, 2018 | 25.85 | 26.40 | 25.70 | 25.75 | 286,506 | -0.10(-0.39%) |
Jan 08, 2018 | 25.70 | 25.95 | 25.40 | 25.85 | 369,113 | +0.15(+0.58%) |
Jan 05, 2018 | 25.85 | 26.10 | 25.50 | 25.70 | 415,920 | +0.00(+0.00%) |
Jan 04, 2018 | 25.40 | 25.88 | 25.15 | 25.70 | 510,525 | +0.50(+1.98%) |
Jan 03, 2018 | 25.45 | 25.60 | 24.95 | 25.20 | 372,467 | -0.20(-0.79%) |
Jan 02, 2018 | 25.65 | 25.70 | 25.00 | 25.40 | 770,673 | +0.05(+0.20%) |
Dec 29, 2017 | 25.35 | 25.35 | 25.35 | 0 | -0.70(-2.69%) | |
Dec 28, 2017 | 26.00 | 26.15 | 25.75 | 26.05 | 363,706 | +0.25(+0.97%) |
Dec 27, 2017 | 26.00 | 26.00 | 25.55 | 25.80 | 285,985 | -0.15(-0.58%) |
Dec 26, 2017 | 25.30 | 26.18 | 25.30 | 25.95 | 251,143 | +0.70(+2.77%) |
Dec 22, 2017 | 26.25 | 26.35 | 24.95 | 25.25 | 458,214 | -1.00(-3.81%) |
Dec 21, 2017 | 26.30 | 26.35 | 25.85 | 26.25 | 518,755 | +0.25(+0.96%) |
Dec 20, 2017 | 27.20 | 27.35 | 25.95 | 26.00 | 758,572 | -1.00(-3.70%) |
Dec 19, 2017 | 27.50 | 27.50 | 26.85 | 27.00 | 388,852 | -0.30(-1.10%) |
Dec 18, 2017 | 27.35 | 27.65 | 26.80 | 27.30 | 402,803 | +0.20(+0.74%) |
Dec 15, 2017 | 26.85 | 27.50 | 26.70 | 27.10 | 418,462 | +0.50(+1.88%) |
Dec 14, 2017 | 27.65 | 27.80 | 26.50 | 26.60 | 425,920 | -1.05(-3.80%) |
Dec 13, 2017 | 27.85 | 28.30 | 27.60 | 27.65 | 729,823 | -0.20(-0.72%) |
Dec 12, 2017 | 27.90 | 28.15 | 27.70 | 27.85 | 357,346 | +0.05(+0.18%) |
Dec 11, 2017 | 28.05 | 28.15 | 27.45 | 27.80 | 512,334 | +0.05(+0.18%) |
Dec 08, 2017 | 27.05 | 28.05 | 26.93 | 27.75 | 590,679 | +0.00(+0.00%) |
Dec 07, 2017 | 26.55 | 27.20 | 26.30 | 624,193 | +0.00(+0.00%) | |
Dec 06, 2017 | 25.50 | 26.85 | 25.15 | 26.70 | 571,805 | +1.15(+4.50%) |
Dec 05, 2017 | 25.90 | 25.90 | 25.25 | 25.55 | 616,397 | -0.45(-1.73%) |
Dec 04, 2017 | 25.60 | 26.10 | 25.36 | 26.00 | 568,489 | +0.90(+3.59%) |
Dec 01, 2017 | 25.35 | 25.38 | 24.70 | 25.10 | 337,868 | -0.10(-0.40%) |
Nov 30, 2017 | 25.10 | 25.45 | 24.95 | 25.20 | 470,721 | +0.30(+1.20%) |
Nov 29, 2017 | 24.20 | 24.95 | 24.15 | 24.90 | 484,393 | +0.85(+3.53%) |
Nov 28, 2017 | 23.35 | 24.25 | 23.10 | 24.05 | 1,144,658 | +0.70(+3.00%) |
Nov 27, 2017 | 23.35 | 23.54 | 23.18 | 23.35 | 555,590 | +0.05(+0.21%) |
Nov 24, 2017 | 24.40 | 24.45 | 23.10 | 23.30 | 310,698 | -1.10(-4.51%) |
Nov 22, 2017 | 24.60 | 24.75 | 24.30 | 24.40 | 363,582 | +0.05(+0.21%) |
Nov 21, 2017 | 24.10 | 24.35 | 24.00 | 24.35 | 217,444 | +0.50(+2.10%) |
Nov 20, 2017 | 23.55 | 23.85 | 23.30 | 23.85 | 414,161 | +0.35(+1.49%) |
Nov 17, 2017 | 23.25 | 23.80 | 23.15 | 23.50 | 403,160 | +0.10(+0.43%) |
Nov 16, 2017 | 23.10 | 23.52 | 22.90 | 23.40 | 246,588 | +0.30(+1.30%) |
Nov 15, 2017 | 23.50 | 23.75 | 22.85 | 23.10 | 484,773 | -0.75(-3.14%) |
Nov 14, 2017 | 24.15 | 24.45 | 23.65 | 23.85 | 557,526 | -0.65(-2.65%) |
Nov 13, 2017 | 23.85 | 24.65 | 23.65 | 24.50 | 571,870 | +0.30(+1.24%) |
Nov 10, 2017 | 23.00 | 24.68 | 22.60 | 24.20 | 2,179,589 | -1.10(-4.35%) |
Nov 09, 2017 | 25.35 | 25.80 | 25.05 | 25.30 | 610,771 | -0.50(-1.94%) |
Nov 08, 2017 | 26.50 | 26.65 | 25.75 | 25.80 | 597,343 | -0.95(-3.55%) |
Nov 07, 2017 | 27.45 | 27.45 | 26.70 | 26.75 | 260,637 | -0.55(-2.01%) |
Nov 06, 2017 | 27.65 | 27.75 | 26.85 | 27.30 | 398,215 | -0.20(-0.73%) |
Nov 03, 2017 | 27.70 | 27.90 | 27.25 | 27.50 | 197,951 | -0.15(-0.54%) |
Nov 02, 2017 | 28.00 | 28.20 | 27.30 | 27.65 | 252,062 | -0.50(-1.78%) |
Nov 01, 2017 | 28.50 | 28.60 | 27.70 | 28.15 | 261,932 | -0.05(-0.18%) |
Oct 31, 2017 | 28.75 | 28.90 | 28.15 | 28.20 | 292,451 | -0.40(-1.40%) |
Oct 30, 2017 | 28.90 | 29.15 | 28.35 | 28.60 | 207,186 | -0.20(-0.69%) |
Oct 27, 2017 | 28.10 | 29.05 | 27.90 | 28.80 | 278,705 | +0.70(+2.49%) |
Oct 26, 2017 | 27.90 | 28.75 | 27.80 | 28.10 | 337,559 | +0.50(+1.81%) |
Oct 25, 2017 | 27.50 | 27.85 | 27.20 | 27.60 | 283,547 | +0.05(+0.18%) |
Oct 24, 2017 | 27.90 | 28.05 | 27.55 | 27.55 | 293,656 | -0.20(-0.72%) |
Oct 23, 2017 | 27.90 | 28.05 | 27.70 | 27.75 | 257,170 | -0.15(-0.54%) |
Oct 20, 2017 | 28.00 | 28.30 | 27.75 | 27.90 | 169,164 | +0.30(+1.09%) |
Oct 19, 2017 | 27.15 | 27.70 | 27.00 | 27.60 | 248,847 | +0.10(+0.36%) |
Oct 18, 2017 | 27.75 | 27.90 | 27.35 | 27.50 | 174,395 | -0.30(-1.08%) |
Oct 17, 2017 | 27.95 | 27.95 | 27.45 | 27.80 | 214,203 | -0.15(-0.54%) |
Oct 16, 2017 | 28.20 | 28.30 | 27.70 | 27.95 | 294,437 | +0.05(+0.18%) |
Oct 13, 2017 | 28.10 | 28.10 | 27.55 | 27.90 | 305,347 | -0.10(-0.36%) |
Oct 12, 2017 | 27.60 | 28.20 | 27.20 | 28.00 | 408,482 | +0.00(+0.00%) |
Oct 11, 2017 | 29.00 | 29.25 | 27.90 | 28.00 | 413,866 | -1.10(-3.78%) |
Oct 10, 2017 | 29.15 | 29.15 | 28.65 | 29.10 | 230,832 | +0.35(+1.22%) |
Oct 09, 2017 | 29.60 | 29.80 | 28.60 | 28.75 | 262,127 | -0.90(-3.04%) |
Oct 06, 2017 | 29.50 | 29.90 | 29.15 | 29.65 | 393,578 | +0.10(+0.34%) |
Oct 05, 2017 | 28.90 | 29.80 | 28.85 | 29.55 | 340,716 | +0.90(+3.14%) |
Oct 04, 2017 | 28.85 | 29.10 | 28.50 | 28.65 | 405,948 | -0.20(-0.69%) |
Oct 03, 2017 | 29.00 | 29.05 | 28.35 | 28.85 | 162,607 | -0.10(-0.35%) |
Oct 02, 2017 | 28.60 | 29.00 | 28.35 | 28.95 | 242,437 | +0.55(+1.94%) |
Sep 29, 2017 | 28.55 | 28.75 | 28.25 | 28.40 | 144,190 | -0.20(-0.70%) |
Sep 28, 2017 | 28.65 | 28.80 | 28.20 | 28.60 | 277,250 | +0.05(+0.18%) |
Sep 27, 2017 | 28.45 | 29.10 | 28.30 | 28.55 | 297,321 | +0.45(+1.60%) |
Sep 26, 2017 | 28.30 | 28.50 | 28.00 | 28.10 | 273,189 | -0.15(-0.53%) |
Sep 25, 2017 | 27.15 | 28.40 | 27.10 | 28.25 | 266,976 | +0.85(+3.10%) |
Sep 22, 2017 | 27.35 | 27.73 | 27.07 | 27.40 | 558,821 | +0.00(+0.00%) |
Sep 21, 2017 | 27.05 | 27.85 | 26.75 | 27.40 | 561,295 | +0.40(+1.48%) |
Sep 20, 2017 | 26.95 | 27.25 | 26.70 | 27.00 | 159,519 | +0.15(+0.56%) |
Sep 19, 2017 | 26.95 | 27.05 | 26.75 | 26.85 | 149,385 | -0.10(-0.37%) |
Sep 18, 2017 | 26.65 | 27.20 | 26.50 | 26.95 | 311,947 | +0.35(+1.32%) |
Sep 15, 2017 | 26.35 | 26.60 | 26.00 | 26.60 | 302,807 | +0.30(+1.14%) |
Sep 14, 2017 | 26.25 | 26.40 | 25.90 | 26.30 | 224,410 | +0.00(+0.00%) |
Sep 13, 2017 | 26.55 | 26.65 | 26.07 | 26.30 | 229,438 | -0.15(-0.57%) |
Sep 12, 2017 | 26.00 | 26.75 | 25.95 | 26.45 | 356,339 | +0.65(+2.52%) |
Sep 11, 2017 | 26.10 | 26.45 | 25.75 | 25.80 | 152,820 | -0.15(-0.58%) |
Sep 08, 2017 | 25.70 | 26.00 | 25.30 | 25.95 | 182,065 | +0.30(+1.17%) |
Sep 07, 2017 | 26.00 | 26.00 | 25.35 | 25.65 | 184,687 | -0.30(-1.16%) |
Sep 06, 2017 | 26.45 | 26.45 | 25.90 | 25.95 | 132,922 | -0.25(-0.95%) |
Sep 05, 2017 | 26.55 | 26.85 | 26.07 | 26.20 | 209,396 | -0.35(-1.32%) |
Sep 01, 2017 | 26.30 | 26.55 | 26.20 | 26.55 | 98,797 | +0.40(+1.53%) |
Aug 31, 2017 | 25.95 | 26.70 | 25.70 | 26.15 | 314,243 | +0.55(+2.15%) |
Aug 30, 2017 | 25.15 | 25.70 | 24.95 | 25.60 | 199,236 | +0.40(+1.59%) |
Aug 29, 2017 | 24.60 | 25.30 | 24.50 | 25.20 | 254,530 | +0.35(+1.41%) |
Aug 28, 2017 | 24.55 | 25.15 | 24.55 | 24.85 | 269,736 | +0.40(+1.64%) |
Aug 25, 2017 | 24.15 | 24.70 | 23.95 | 24.45 | 171,230 | +0.35(+1.45%) |
Aug 24, 2017 | 24.10 | 24.40 | 23.95 | 24.10 | 132,923 | +0.10(+0.42%) |
Aug 23, 2017 | 23.75 | 24.15 | 23.75 | 24.00 | 157,979 | +0.05(+0.21%) |
Aug 22, 2017 | 23.60 | 24.05 | 23.35 | 23.95 | 234,658 | +0.55(+2.35%) |
Aug 21, 2017 | 24.05 | 24.15 | 23.30 | 23.40 | 309,373 | -0.75(-3.11%) |
Aug 18, 2017 | 24.15 | 24.50 | 23.90 | 24.15 | 227,916 | -0.35(-1.43%) |
Aug 17, 2017 | 24.90 | 25.25 | 24.45 | 24.50 | 288,510 | -0.50(-2.00%) |
Aug 16, 2017 | 25.45 | 25.75 | 24.90 | 25.00 | 329,758 | -0.45(-1.77%) |
Aug 15, 2017 | 26.70 | 26.70 | 25.25 | 25.45 | 314,899 | -1.20(-4.50%) |
Aug 14, 2017 | 26.15 | 26.70 | 25.88 | 26.65 | 377,108 | +0.70(+2.70%) |
Aug 11, 2017 | 26.25 | 26.80 | 25.75 | 25.95 | 413,766 | -0.70(-2.63%) |
Aug 10, 2017 | 27.75 | 27.82 | 25.90 | 26.65 | 646,764 | -1.35(-4.82%) |
Aug 09, 2017 | 27.25 | 28.20 | 27.20 | 28.00 | 634,947 | +0.60(+2.19%) |
Aug 08, 2017 | 25.80 | 28.35 | 25.75 | 27.40 | 731,245 | +1.25(+4.78%) |
Aug 07, 2017 | 26.25 | 26.60 | 25.62 | 26.15 | 518,431 | -0.10(-0.38%) |
Aug 04, 2017 | 26.90 | 26.95 | 26.20 | 26.25 | 216,438 | -0.45(-1.69%) |
Aug 03, 2017 | 26.85 | 26.95 | 26.25 | 26.70 | 305,626 | -0.20(-0.74%) |
Aug 02, 2017 | 27.15 | 27.35 | 26.75 | 26.90 | 170,261 | -0.20(-0.74%) |
Aug 01, 2017 | 26.75 | 27.30 | 26.40 | 27.10 | 210,890 | +0.50(+1.88%) |
Jul 31, 2017 | 26.90 | 27.00 | 26.50 | 26.60 | 233,577 | -0.25(-0.93%) |
Jul 28, 2017 | 27.30 | 27.45 | 26.70 | 26.85 | 173,176 | -0.55(-2.01%) |
Jul 27, 2017 | 27.65 | 28.10 | 27.20 | 27.40 | 202,634 | -0.20(-0.72%) |
Jul 26, 2017 | 28.15 | 28.15 | 27.45 | 27.60 | 199,460 | -0.40(-1.43%) |
Jul 25, 2017 | 28.05 | 28.60 | 27.93 | 28.00 | 298,544 | +0.20(+0.72%) |
Jul 24, 2017 | 27.80 | 27.80 | 27.20 | 27.80 | 203,077 | -0.15(-0.54%) |
Jul 21, 2017 | 28.35 | 28.40 | 27.75 | 27.95 | 405,996 | -0.35(-1.24%) |
Jul 20, 2017 | 28.20 | 28.43 | 27.95 | 28.30 | 155,939 | +0.15(+0.53%) |
Jul 19, 2017 | 27.80 | 28.20 | 27.75 | 28.15 | 249,603 | +0.35(+1.26%) |
Jul 18, 2017 | 28.60 | 28.90 | 27.75 | 27.80 | 227,804 | -0.85(-2.97%) |
Jul 17, 2017 | 28.60 | 28.70 | 28.35 | 28.65 | 253,694 | +0.00(+0.00%) |
Jul 14, 2017 | 28.75 | 28.90 | 28.60 | 28.65 | 212,096 | -0.15(-0.52%) |
Jul 13, 2017 | 29.00 | 29.10 | 28.30 | 28.80 | 276,089 | -0.25(-0.86%) |
Jul 12, 2017 | 29.20 | 29.65 | 28.80 | 29.05 | 239,576 | +0.25(+0.87%) |
Jul 11, 2017 | 29.00 | 29.05 | 28.65 | 28.80 | 316,742 | -0.15(-0.52%) |
Jul 10, 2017 | 29.20 | 29.35 | 28.80 | 28.95 | 209,878 | -0.55(-1.86%) |
Jul 07, 2017 | 28.75 | 29.55 | 28.55 | 29.50 | 286,066 | +0.70(+2.43%) |
Jul 06, 2017 | 29.00 | 29.30 | 28.65 | 28.80 | 270,648 | -0.35(-1.20%) |
Jul 05, 2017 | 28.65 | 29.20 | 28.40 | 29.15 | 251,235 | +0.00(+0.00%) |
Jul 03, 2017 | 29.00 | 29.35 | 28.45 | 29.15 | 154,956 | +0.40(+1.39%) |
Jun 30, 2017 | 28.45 | 28.90 | 28.10 | 28.75 | 305,967 | +0.50(+1.77%) |
Jun 29, 2017 | 28.85 | 29.20 | 27.65 | 28.25 | 311,024 | -0.40(-1.40%) |
Jun 28, 2017 | 28.30 | 29.00 | 28.25 | 28.65 | 414,246 | +0.60(+2.14%) |
Jun 27, 2017 | 27.75 | 28.70 | 27.50 | 28.05 | 545,280 | +0.30(+1.08%) |
Jun 26, 2017 | 27.25 | 27.95 | 27.05 | 27.75 | 308,230 | +0.55(+2.02%) |
Jun 23, 2017 | 26.55 | 27.30 | 26.40 | 27.20 | 347,799 | +0.65(+2.45%) |
Jun 22, 2017 | 25.75 | 27.05 | 25.73 | 26.55 | 295,980 | +0.85(+3.31%) |
Jun 21, 2017 | 26.30 | 26.40 | 25.65 | 25.70 | 178,876 | -0.55(-2.10%) |
Jun 20, 2017 | 26.35 | 26.55 | 26.00 | 26.25 | 180,960 | -0.35(-1.32%) |
Jun 19, 2017 | 26.50 | 26.70 | 26.35 | 26.60 | 153,180 | +0.10(+0.38%) |
Jun 16, 2017 | 26.15 | 26.50 | 26.05 | 26.50 | 297,813 | +0.05(+0.19%) |
Jun 15, 2017 | 26.25 | 26.76 | 25.95 | 26.45 | 151,670 | -0.10(-0.38%) |
Jun 14, 2017 | 27.05 | 27.05 | 26.02 | 26.55 | 290,284 | -0.50(-1.85%) |
Jun 13, 2017 | 26.65 | 27.30 | 26.40 | 27.05 | 278,629 | +0.40(+1.50%) |
Jun 12, 2017 | 27.45 | 27.60 | 26.32 | 26.65 | 359,298 | -0.55(-2.02%) |
Jun 09, 2017 | 26.10 | 27.60 | 26.10 | 27.20 | 416,233 | +1.25(+4.82%) |
Jun 08, 2017 | 25.45 | 26.25 | 25.35 | 25.95 | 401,834 | +0.55(+2.17%) |
Jun 07, 2017 | 25.95 | 26.00 | 25.35 | 25.40 | 317,733 | -0.55(-2.12%) |
Jun 06, 2017 | 26.10 | 26.15 | 25.75 | 25.95 | 233,641 | -0.30(-1.14%) |
Jun 05, 2017 | 26.55 | 26.55 | 26.05 | 26.25 | 147,304 | -0.30(-1.13%) |
Jun 02, 2017 | 26.45 | 26.90 | 26.15 | 26.55 | 253,060 | +0.15(+0.57%) |
Jun 01, 2017 | 26.10 | 26.70 | 25.75 | 26.40 | 371,652 | +0.45(+1.73%) |
May 31, 2017 | 26.30 | 26.30 | 25.50 | 25.95 | 723,846 | -0.30(-1.14%) |
May 30, 2017 | 26.25 | 26.43 | 25.95 | 26.25 | 271,725 | -0.20(-0.76%) |
May 26, 2017 | 26.20 | 26.60 | 26.00 | 26.45 | 253,553 | +0.30(+1.15%) |
May 25, 2017 | 26.30 | 26.60 | 26.05 | 26.15 | 230,179 | -0.05(-0.19%) |
May 24, 2017 | 26.75 | 27.05 | 25.95 | 26.20 | 379,781 | -0.55(-2.06%) |
May 23, 2017 | 26.15 | 26.75 | 25.65 | 26.75 | 339,956 | +0.60(+2.29%) |
May 22, 2017 | 26.50 | 26.76 | 25.75 | 26.15 | 177,362 | -0.25(-0.95%) |
May 19, 2017 | 26.10 | 26.70 | 26.10 | 26.40 | 233,865 | +0.50(+1.93%) |
May 18, 2017 | 26.00 | 26.30 | 25.80 | 25.90 | 515,231 | -0.20(-0.77%) |
May 17, 2017 | 27.10 | 27.20 | 26.00 | 26.10 | 287,296 | -1.45(-5.26%) |
May 16, 2017 | 28.15 | 28.25 | 27.45 | 27.55 | 321,293 | -0.45(-1.61%) |
May 15, 2017 | 27.80 | 28.75 | 27.75 | 28.00 | 352,676 | +0.50(+1.82%) |
May 12, 2017 | 27.65 | 27.75 | 26.95 | 27.50 | 332,891 | -0.35(-1.26%) |
May 11, 2017 | 27.60 | 27.95 | 26.95 | 27.85 | 180,241 | +0.20(+0.72%) |
May 10, 2017 | 28.20 | 28.30 | 27.45 | 27.65 | 396,495 | -0.60(-2.12%) |
May 09, 2017 | 27.80 | 28.40 | 27.75 | 28.25 | 379,626 | +0.50(+1.80%) |
May 08, 2017 | 28.55 | 28.80 | 27.65 | 27.75 | 305,089 | -0.80(-2.80%) |
May 05, 2017 | 29.75 | 29.75 | 28.00 | 28.55 | 769,726 | -1.10(-3.71%) |
May 04, 2017 | 28.90 | 31.85 | 28.00 | 29.65 | 892,885 | -0.35(-1.17%) |
May 03, 2017 | 30.45 | 30.45 | 29.23 | 30.00 | 542,103 | -0.70(-2.28%) |
May 02, 2017 | 30.85 | 31.10 | 30.32 | 30.70 | 405,692 | -0.05(-0.16%) |