Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.40 | 32.74 | 32.01 | 32.07 | 134,542 | -0.26(-0.81%) |
Apr 27, 2018 | 32.11 | 32.45 | 32.03 | 32.34 | 203,593 | +0.23(+0.70%) |
Apr 26, 2018 | 32.19 | 32.45 | 32.10 | 32.11 | 190,280 | -0.05(-0.15%) |
Apr 25, 2018 | 32.83 | 32.83 | 32.05 | 32.16 | 182,607 | -0.78(-2.37%) |
Apr 24, 2018 | 33.12 | 33.26 | 32.66 | 32.94 | 116,289 | -0.04(-0.11%) |
Apr 23, 2018 | 33.24 | 33.34 | 32.86 | 32.97 | 111,914 | -0.17(-0.51%) |
Apr 20, 2018 | 33.48 | 33.58 | 33.12 | 33.14 | 110,778 | -0.37(-1.09%) |
Apr 19, 2018 | 33.50 | 33.56 | 33.15 | 33.51 | 88,180 | -0.08(-0.25%) |
Apr 18, 2018 | 33.23 | 33.70 | 33.23 | 33.59 | 195,044 | +0.51(+1.53%) |
Apr 17, 2018 | 33.05 | 33.22 | 32.76 | 33.09 | 240,028 | +0.29(+0.89%) |
Apr 16, 2018 | 32.77 | 33.07 | 32.71 | 32.80 | 296,017 | +0.05(+0.14%) |
Apr 13, 2018 | 33.10 | 33.18 | 32.62 | 32.75 | 127,123 | -0.33(-0.99%) |
Apr 12, 2018 | 33.53 | 33.57 | 33.04 | 33.08 | 179,474 | -0.38(-1.15%) |
Apr 11, 2018 | 33.20 | 33.89 | 33.20 | 33.46 | 105,992 | +0.09(+0.28%) |
Apr 10, 2018 | 33.43 | 33.89 | 33.20 | 33.37 | 169,204 | +0.34(+1.02%) |
Apr 09, 2018 | 32.76 | 33.31 | 32.71 | 33.03 | 192,689 | +0.42(+1.30%) |
Apr 06, 2018 | 33.12 | 33.50 | 32.52 | 32.61 | 309,198 | -0.63(-1.89%) |
Apr 05, 2018 | 33.77 | 33.89 | 33.22 | 33.24 | 238,141 | -0.38(-1.15%) |
Apr 04, 2018 | 33.10 | 33.73 | 33.07 | 33.62 | 279,480 | +0.12(+0.36%) |
Apr 03, 2018 | 33.80 | 34.02 | 33.28 | 33.50 | 185,027 | -0.23(-0.67%) |
Apr 02, 2018 | 33.76 | 33.97 | 33.40 | 33.73 | 152,007 | -0.13(-0.39%) |
Mar 29, 2018 | 33.86 | 33.86 | 33.86 | 0 | +0.15(+0.45%) | |
Mar 28, 2018 | 33.75 | 33.99 | 33.51 | 33.71 | 117,643 | +0.02(+0.06%) |
Mar 27, 2018 | 34.04 | 34.29 | 33.58 | 33.69 | 179,222 | -0.14(-0.42%) |
Mar 26, 2018 | 33.26 | 33.86 | 33.02 | 33.83 | 301,359 | +0.85(+2.59%) |
Mar 23, 2018 | 33.89 | 34.06 | 32.97 | 32.97 | 154,644 | -0.95(-2.80%) |
Mar 22, 2018 | 33.43 | 34.39 | 33.43 | 33.92 | 234,151 | +0.37(+1.09%) |
Mar 21, 2018 | 33.79 | 33.80 | 33.43 | 33.56 | 159,387 | -0.01(-0.03%) |
Mar 20, 2018 | 33.50 | 33.78 | 33.15 | 33.57 | 263,648 | +0.15(+0.45%) |
Mar 19, 2018 | 33.52 | 33.70 | 33.04 | 33.42 | 265,696 | -0.16(-0.48%) |
Mar 16, 2018 | 33.79 | 33.81 | 33.38 | 33.58 | 296,250 | -0.27(-0.80%) |
Mar 15, 2018 | 33.86 | 33.98 | 33.47 | 33.85 | 291,675 | +0.09(+0.28%) |
Mar 14, 2018 | 33.94 | 34.07 | 33.31 | 33.75 | 327,970 | -0.14(-0.42%) |
Mar 13, 2018 | 34.15 | 34.46 | 33.59 | 33.89 | 248,889 | +0.04(+0.11%) |
Mar 12, 2018 | 33.66 | 34.12 | 33.51 | 33.86 | 311,511 | +0.20(+0.59%) |
Mar 09, 2018 | 31.92 | 34.43 | 31.91 | 33.66 | 634,843 | +2.39(+7.66%) |
Mar 08, 2018 | 30.73 | 31.57 | 30.73 | 31.27 | 232,776 | +0.48(+1.56%) |
Mar 07, 2018 | 30.93 | 29.88 | 30.79 | 231,504 | +0.79(+2.63%) | |
Mar 06, 2018 | 29.73 | 30.19 | 29.65 | 30.00 | 103,678 | +0.38(+1.27%) |
Mar 05, 2018 | 29.29 | 29.79 | 29.29 | 29.62 | 90,308 | +0.13(+0.45%) |
Mar 02, 2018 | 29.43 | 29.73 | 29.20 | 29.49 | 111,355 | -0.12(-0.41%) |
Mar 01, 2018 | 29.39 | 29.88 | 29.29 | 29.61 | 135,755 | +0.23(+0.77%) |
Feb 28, 2018 | 29.81 | 29.94 | 29.37 | 29.39 | 112,579 | -0.40(-1.36%) |
Feb 27, 2018 | 30.06 | 30.38 | 29.71 | 29.79 | 142,353 | -0.27(-0.91%) |
Feb 26, 2018 | 30.05 | 30.16 | 29.77 | 30.06 | 75,785 | +0.11(+0.38%) |
Feb 23, 2018 | 29.52 | 29.95 | 29.38 | 29.95 | 114,355 | +0.56(+1.92%) |
Feb 22, 2018 | 29.34 | 29.39 | 98,600 | -0.22(-0.73%) | ||
Feb 21, 2018 | 29.71 | 30.05 | 29.54 | 29.60 | 239,861 | -0.10(-0.35%) |
Feb 20, 2018 | 29.73 | 29.88 | 29.61 | 29.71 | 118,745 | -0.13(-0.44%) |
Feb 16, 2018 | 29.84 | 29.84 | 29.84 | 0 | +0.33(+1.11%) | |
Feb 15, 2018 | 29.88 | 29.88 | 29.32 | 29.51 | 95,955 | -0.27(-0.91%) |
Feb 14, 2018 | 28.76 | 29.80 | 28.76 | 29.78 | 167,938 | +0.74(+2.55%) |
Feb 13, 2018 | 28.80 | 29.06 | 28.39 | 29.04 | 93,588 | +0.16(+0.55%) |
Feb 12, 2018 | 28.35 | 29.13 | 28.07 | 28.88 | 173,879 | +0.52(+1.82%) |
Feb 09, 2018 | 28.46 | 28.71 | 28.10 | 28.36 | 212,930 | +0.20(+0.70%) |
Feb 08, 2018 | 28.69 | 29.05 | 28.13 | 28.17 | 95,778 | -0.49(-1.70%) |
Feb 07, 2018 | 28.82 | 29.20 | 28.63 | 28.66 | 145,690 | -0.16(-0.55%) |
Feb 06, 2018 | 28.29 | 28.97 | 27.13 | 28.82 | 200,104 | -0.34(-1.16%) |
Feb 05, 2018 | 29.82 | 29.90 | 28.78 | 29.15 | 119,610 | -0.85(-2.85%) |
Feb 02, 2018 | 30.76 | 30.76 | 29.94 | 30.01 | 126,790 | -0.84(-2.74%) |
Feb 01, 2018 | 30.63 | 30.88 | 30.37 | 30.85 | 141,545 | +0.20(+0.64%) |
Jan 31, 2018 | 30.37 | 30.72 | 30.34 | 30.66 | 132,269 | +0.29(+0.96%) |
Jan 30, 2018 | 29.94 | 30.51 | 29.93 | 30.36 | 153,512 | +0.25(+0.84%) |
Jan 29, 2018 | 30.38 | 30.46 | 30.07 | 30.11 | 123,792 | -0.29(-0.96%) |
Jan 26, 2018 | 30.25 | 30.46 | 30.04 | 30.40 | 135,176 | +0.32(+1.06%) |
Jan 25, 2018 | 30.21 | 30.36 | 29.94 | 30.08 | 124,833 | -0.08(-0.25%) |
Jan 24, 2018 | 30.49 | 31.27 | 29.90 | 30.16 | 323,495 | +0.78(+2.65%) |
Jan 23, 2018 | 29.05 | 29.40 | 28.91 | 29.38 | 60,174 | +0.32(+1.10%) |
Jan 22, 2018 | 29.49 | 29.50 | 28.89 | 29.06 | 78,795 | -0.51(-1.71%) |
Jan 19, 2018 | 28.96 | 29.60 | 28.96 | 29.57 | 97,976 | +0.52(+1.78%) |
Jan 18, 2018 | 29.26 | 29.30 | 28.88 | 29.05 | 87,735 | -0.34(-1.15%) |
Jan 17, 2018 | 29.01 | 29.45 | 28.82 | 29.39 | 73,894 | +0.54(+1.85%) |
Jan 16, 2018 | 29.32 | 29.60 | 28.82 | 28.85 | 83,256 | -0.27(-0.93%) |
Jan 12, 2018 | 29.13 | 29.13 | 29.13 | 0 | -0.55(-1.87%) | |
Jan 11, 2018 | 29.00 | 29.71 | 28.98 | 29.68 | 112,546 | +0.69(+2.36%) |
Jan 10, 2018 | 28.85 | 28.99 | 166,437 | -0.62(-2.09%) | ||
Jan 09, 2018 | 30.13 | 30.17 | 29.59 | 29.61 | 92,458 | -0.48(-1.59%) |
Jan 08, 2018 | 30.09 | 30.30 | 29.76 | 30.09 | 142,889 | +0.03(+0.09%) |
Jan 05, 2018 | 29.86 | 30.09 | 29.72 | 30.06 | 142,190 | +0.35(+1.17%) |
Jan 04, 2018 | 30.09 | 30.09 | 29.51 | 29.72 | 175,713 | -0.38(-1.28%) |
Jan 03, 2018 | 30.37 | 30.39 | 29.99 | 30.10 | 124,653 | -0.29(-0.96%) |
Jan 02, 2018 | 30.05 | 30.61 | 29.97 | 30.39 | 173,121 | -0.23(-0.74%) |
Dec 29, 2017 | 30.62 | 30.62 | 30.62 | 0 | +0.24(+0.80%) | |
Dec 28, 2017 | 30.20 | 30.47 | 30.00 | 30.37 | 68,290 | +0.16(+0.53%) |
Dec 27, 2017 | 30.27 | 30.71 | 30.19 | 30.21 | 89,157 | -0.01(-0.03%) |
Dec 26, 2017 | 30.15 | 30.27 | 29.97 | 30.22 | 161,802 | +0.20(+0.66%) |
Dec 22, 2017 | 29.74 | 30.24 | 29.67 | 30.03 | 76,276 | +0.31(+1.04%) |
Dec 21, 2017 | 29.81 | 30.02 | 29.45 | 29.72 | 205,152 | +0.08(+0.29%) |
Dec 20, 2017 | 29.82 | 29.99 | 29.59 | 29.63 | 89,698 | -0.09(-0.32%) |
Dec 19, 2017 | 29.69 | 29.90 | 29.59 | 29.73 | 141,301 | +0.02(+0.06%) |
Dec 18, 2017 | 29.44 | 29.86 | 29.44 | 29.71 | 100,839 | +0.46(+1.57%) |
Dec 15, 2017 | 29.07 | 29.44 | 28.92 | 29.25 | 195,666 | +0.23(+0.78%) |
Dec 14, 2017 | 29.82 | 29.97 | 28.91 | 29.02 | 153,223 | -0.81(-2.71%) |
Dec 13, 2017 | 29.73 | 30.13 | 29.64 | 29.83 | 144,376 | +0.06(+0.19%) |
Dec 12, 2017 | 29.91 | 30.19 | 29.75 | 29.77 | 87,799 | -0.07(-0.22%) |
Dec 11, 2017 | 29.74 | 29.96 | 29.65 | 29.84 | 139,687 | +0.08(+0.28%) |
Dec 08, 2017 | 29.41 | 29.79 | 29.41 | 29.75 | 119,075 | +0.00(+0.00%) |
Dec 07, 2017 | 29.41 | 29.58 | 29.25 | 266,081 | +0.00(+0.00%) | |
Dec 06, 2017 | 29.16 | 29.45 | 29.02 | 29.29 | 167,613 | -0.01(-0.03%) |
Dec 05, 2017 | 29.78 | 29.84 | 29.23 | 29.30 | 87,189 | -0.45(-1.51%) |
Dec 04, 2017 | 30.14 | 30.17 | 29.73 | 29.75 | 154,032 | -0.21(-0.69%) |
Dec 01, 2017 | 30.02 | 30.20 | 29.60 | 29.96 | 163,753 | -0.05(-0.16%) |
Nov 30, 2017 | 30.14 | 30.14 | 29.85 | 30.01 | 113,206 | -0.02(-0.06%) |
Nov 29, 2017 | 29.88 | 30.40 | 29.83 | 30.03 | 130,222 | +0.23(+0.76%) |
Nov 28, 2017 | 29.63 | 29.89 | 29.54 | 29.80 | 171,635 | +0.17(+0.57%) |
Nov 27, 2017 | 29.85 | 30.14 | 29.58 | 29.63 | 274,809 | -0.18(-0.60%) |
Nov 24, 2017 | 29.08 | 29.86 | 28.94 | 29.81 | 108,363 | +0.83(+2.85%) |
Nov 22, 2017 | 29.17 | 29.20 | 28.48 | 28.98 | 233,247 | -0.12(-0.42%) |
Nov 21, 2017 | 29.08 | 29.23 | 28.81 | 29.11 | 400,649 | +0.16(+0.55%) |
Nov 20, 2017 | 28.71 | 28.98 | 28.54 | 28.95 | 776,047 | +0.32(+1.12%) |
Nov 17, 2017 | 28.59 | 28.77 | 28.50 | 28.63 | 651,010 | -0.01(-0.03%) |
Nov 16, 2017 | 28.67 | 28.85 | 28.47 | 28.64 | 312,329 | +0.15(+0.53%) |
Nov 15, 2017 | 28.48 | 28.65 | 28.18 | 28.49 | 372,680 | -0.29(-1.01%) |
Nov 14, 2017 | 29.45 | 29.45 | 28.44 | 28.78 | 451,306 | +0.73(+2.61%) |
Nov 13, 2017 | 28.17 | 28.35 | 27.88 | 28.05 | 158,262 | -0.20(-0.70%) |
Nov 10, 2017 | 28.63 | 28.75 | 28.24 | 28.24 | 148,665 | -0.38(-1.31%) |
Nov 09, 2017 | 28.61 | 28.78 | 28.20 | 28.62 | 213,285 | -0.10(-0.36%) |
Nov 08, 2017 | 27.46 | 29.09 | 27.37 | 28.72 | 391,548 | +1.47(+5.41%) |
Nov 07, 2017 | 27.32 | 27.35 | 26.91 | 27.25 | 148,452 | +0.02(+0.07%) |
Nov 06, 2017 | 27.18 | 27.37 | 26.90 | 27.23 | 261,187 | +0.19(+0.69%) |
Nov 03, 2017 | 26.83 | 27.16 | 26.35 | 27.04 | 326,351 | +0.09(+0.35%) |
Nov 02, 2017 | 26.86 | 27.03 | 26.30 | 26.95 | 412,093 | +0.08(+0.31%) |
Nov 01, 2017 | 26.93 | 26.98 | 26.36 | 26.86 | 200,289 | +0.18(+0.67%) |
Oct 31, 2017 | 26.31 | 26.76 | 26.03 | 26.68 | 204,577 | +0.49(+1.86%) |
Oct 30, 2017 | 25.93 | 26.21 | 25.54 | 26.20 | 151,687 | +0.13(+0.50%) |
Oct 27, 2017 | 26.11 | 26.11 | 25.77 | 26.06 | 100,281 | -0.05(-0.18%) |
Oct 26, 2017 | 25.63 | 26.15 | 25.49 | 26.11 | 230,122 | +0.66(+2.58%) |
Oct 25, 2017 | 25.29 | 25.53 | 25.13 | 25.45 | 259,786 | +0.13(+0.52%) |
Oct 24, 2017 | 25.28 | 25.53 | 25.02 | 25.32 | 70,898 | +0.09(+0.37%) |
Oct 23, 2017 | 25.77 | 25.87 | 25.18 | 25.23 | 54,640 | -0.51(-1.97%) |
Oct 20, 2017 | 25.74 | 25.93 | 25.59 | 25.74 | 84,122 | +0.19(+0.74%) |
Oct 19, 2017 | 25.55 | 25.62 | 25.24 | 25.55 | 115,822 | -0.08(-0.33%) |
Oct 18, 2017 | 25.71 | 25.93 | 25.59 | 25.63 | 100,069 | +0.01(+0.04%) |
Oct 17, 2017 | 25.73 | 26.01 | 25.54 | 25.62 | 78,558 | -0.08(-0.33%) |
Oct 16, 2017 | 25.94 | 26.23 | 25.62 | 25.71 | 83,867 | -0.25(-0.98%) |
Oct 13, 2017 | 26.03 | 26.10 | 25.81 | 25.96 | 99,664 | +0.02(+0.07%) |
Oct 12, 2017 | 26.25 | 26.40 | 25.87 | 25.94 | 274,225 | -0.37(-1.39%) |
Oct 11, 2017 | 26.02 | 26.52 | 25.99 | 26.31 | 105,973 | +0.24(+0.94%) |
Oct 10, 2017 | 25.84 | 26.34 | 25.52 | 26.06 | 137,352 | +0.40(+1.57%) |
Oct 09, 2017 | 25.62 | 25.76 | 25.39 | 25.66 | 90,351 | -0.04(-0.15%) |
Oct 06, 2017 | 25.79 | 25.94 | 25.58 | 25.70 | 100,365 | -0.14(-0.55%) |
Oct 05, 2017 | 25.51 | 25.91 | 25.48 | 25.84 | 85,482 | +0.38(+1.48%) |
Oct 04, 2017 | 25.30 | 25.54 | 25.21 | 25.46 | 54,753 | +0.24(+0.97%) |
Oct 03, 2017 | 24.98 | 25.26 | 24.86 | 25.22 | 121,894 | +0.25(+1.02%) |
Oct 02, 2017 | 25.52 | 25.52 | 24.82 | 24.97 | 101,542 | -0.38(-1.48%) |
Sep 29, 2017 | 25.20 | 25.35 | 25.03 | 25.34 | 113,824 | +0.15(+0.60%) |
Sep 28, 2017 | 24.91 | 25.26 | 24.78 | 25.19 | 71,051 | +0.28(+1.13%) |
Sep 27, 2017 | 24.76 | 24.98 | 24.47 | 24.91 | 118,391 | +0.40(+1.65%) |
Sep 26, 2017 | 24.15 | 24.54 | 23.96 | 24.51 | 69,422 | +0.43(+1.79%) |
Sep 25, 2017 | 23.59 | 24.14 | 23.59 | 24.07 | 80,391 | +0.45(+1.91%) |
Sep 22, 2017 | 23.45 | 23.93 | 23.45 | 23.62 | 85,096 | +0.14(+0.60%) |
Sep 21, 2017 | 23.39 | 23.68 | 23.30 | 23.48 | 334,907 | +0.13(+0.56%) |
Sep 20, 2017 | 23.30 | 23.41 | 23.29 | 23.35 | 73,477 | +0.06(+0.24%) |
Sep 19, 2017 | 23.50 | 23.50 | 23.19 | 23.29 | 87,400 | -0.20(-0.84%) |
Sep 18, 2017 | 23.68 | 23.75 | 22.85 | 23.49 | 241,828 | -0.17(-0.71%) |
Sep 15, 2017 | 24.12 | 24.12 | 23.52 | 23.66 | 256,284 | -0.45(-1.87%) |
Sep 14, 2017 | 23.94 | 24.23 | 23.82 | 24.11 | 119,843 | +0.09(+0.39%) |
Sep 13, 2017 | 24.17 | 24.26 | 23.83 | 24.02 | 101,697 | -0.17(-0.70%) |
Sep 12, 2017 | 24.36 | 24.52 | 24.05 | 24.19 | 53,421 | -0.25(-1.04%) |
Sep 11, 2017 | 24.19 | 24.61 | 24.19 | 24.44 | 115,156 | +0.34(+1.40%) |
Sep 08, 2017 | 24.14 | 24.34 | 23.78 | 24.10 | 60,401 | -0.06(-0.23%) |
Sep 07, 2017 | 24.29 | 24.34 | 23.85 | 24.16 | 48,113 | -0.15(-0.62%) |
Sep 06, 2017 | 24.62 | 24.80 | 24.30 | 24.31 | 50,933 | -0.20(-0.80%) |
Sep 05, 2017 | 24.88 | 25.13 | 24.38 | 24.51 | 83,983 | -0.38(-1.55%) |
Sep 01, 2017 | 24.78 | 24.90 | 24.60 | 24.89 | 45,284 | +0.17(+0.68%) |
Aug 31, 2017 | 24.54 | 25.01 | 24.26 | 24.72 | 96,385 | +0.30(+1.23%) |
Aug 30, 2017 | 24.12 | 24.45 | 24.07 | 24.42 | 55,512 | +0.29(+1.21%) |
Aug 29, 2017 | 24.27 | 24.62 | 23.96 | 24.13 | 65,454 | -0.28(-1.15%) |
Aug 28, 2017 | 24.36 | 24.43 | 24.09 | 24.41 | 93,820 | +0.03(+0.12%) |
Aug 25, 2017 | 24.30 | 24.42 | 24.05 | 24.38 | 128,910 | +0.20(+0.81%) |
Aug 24, 2017 | 24.19 | 24.35 | 24.14 | 24.19 | 75,395 | +0.15(+0.63%) |
Aug 23, 2017 | 23.95 | 24.26 | 23.86 | 24.04 | 116,958 | +0.00(+0.00%) |
Aug 22, 2017 | 23.72 | 24.09 | 23.68 | 24.04 | 92,377 | +0.39(+1.67%) |
Aug 21, 2017 | 23.57 | 23.78 | 23.52 | 23.64 | 77,152 | +0.07(+0.28%) |
Aug 18, 2017 | 23.72 | 23.75 | 23.32 | 23.58 | 73,594 | -0.25(-1.06%) |
Aug 17, 2017 | 24.12 | 24.31 | 23.81 | 23.83 | 94,145 | -0.42(-1.74%) |
Aug 16, 2017 | 24.38 | 24.47 | 24.08 | 24.25 | 85,175 | -0.05(-0.19%) |
Aug 15, 2017 | 24.51 | 24.51 | 24.05 | 24.30 | 64,715 | -0.20(-0.81%) |
Aug 14, 2017 | 24.05 | 24.52 | 24.00 | 24.50 | 74,797 | +0.59(+2.47%) |
Aug 11, 2017 | 24.21 | 24.60 | 23.45 | 23.90 | 197,290 | -0.48(-1.96%) |
Aug 10, 2017 | 25.19 | 25.25 | 24.36 | 24.38 | 206,626 | -0.97(-3.81%) |
Aug 09, 2017 | 24.83 | 25.72 | 24.80 | 25.35 | 415,300 | +1.15(+4.73%) |
Aug 08, 2017 | 23.97 | 24.28 | 23.75 | 24.21 | 217,029 | +0.16(+0.66%) |
Aug 07, 2017 | 23.82 | 24.09 | 23.67 | 24.05 | 100,637 | +0.22(+0.91%) |
Aug 04, 2017 | 23.89 | 24.12 | 23.73 | 23.83 | 202,745 | +0.05(+0.20%) |
Aug 03, 2017 | 23.82 | 24.05 | 23.60 | 23.78 | 120,318 | -0.12(-0.51%) |
Aug 02, 2017 | 24.05 | 24.14 | 23.77 | 23.90 | 200,656 | -0.13(-0.55%) |
Aug 01, 2017 | 23.98 | 24.64 | 23.91 | 24.04 | 254,362 | +0.00(+0.00%) |
Jul 31, 2017 | 24.88 | 24.90 | 24.02 | 24.04 | 190,700 | -0.73(-2.96%) |
Jul 28, 2017 | 24.55 | 25.04 | 24.22 | 24.77 | 454,928 | +0.23(+0.92%) |
Jul 27, 2017 | 24.99 | 25.35 | 24.54 | 24.54 | 277,051 | -0.33(-1.32%) |
Jul 26, 2017 | 24.92 | 25.18 | 24.63 | 24.87 | 527,557 | -0.01(-0.04%) |
Jul 25, 2017 | 25.12 | 25.33 | 24.87 | 24.88 | 215,160 | -0.09(-0.38%) |
Jul 24, 2017 | 25.08 | 25.31 | 24.81 | 24.98 | 152,160 | -0.01(-0.04%) |
Jul 21, 2017 | 26.05 | 26.05 | 24.85 | 24.98 | 431,230 | -0.88(-3.41%) |
Jul 20, 2017 | 25.97 | 26.17 | 25.62 | 25.87 | 338,753 | -0.11(-0.43%) |
Jul 19, 2017 | 25.68 | 26.05 | 25.63 | 25.98 | 76,316 | +0.29(+1.13%) |
Jul 18, 2017 | 25.34 | 25.70 | 25.33 | 25.69 | 99,779 | +0.23(+0.92%) |
Jul 17, 2017 | 25.34 | 25.53 | 25.07 | 25.45 | 124,602 | +0.09(+0.37%) |
Jul 14, 2017 | 24.95 | 25.47 | 24.95 | 25.36 | 83,296 | +0.38(+1.54%) |
Jul 13, 2017 | 24.69 | 24.99 | 24.58 | 24.98 | 59,662 | +0.27(+1.10%) |
Jul 12, 2017 | 24.55 | 24.85 | 24.41 | 24.70 | 110,280 | +0.29(+1.19%) |
Jul 11, 2017 | 24.40 | 24.60 | 24.29 | 24.41 | 171,784 | +0.00(+0.00%) |
Jul 10, 2017 | 24.68 | 24.74 | 24.38 | 24.41 | 98,993 | -0.28(-1.14%) |
Jul 07, 2017 | 24.74 | 25.08 | 24.67 | 24.69 | 77,848 | +0.14(+0.57%) |
Jul 06, 2017 | 24.89 | 25.07 | 24.39 | 24.55 | 68,192 | -0.56(-2.24%) |
Jul 05, 2017 | 25.06 | 25.33 | 24.80 | 25.12 | 76,481 | -0.06(-0.22%) |
Jul 03, 2017 | 24.94 | 25.20 | 24.72 | 25.17 | 36,707 | +0.42(+1.71%) |
Jun 30, 2017 | 24.74 | 25.06 | 24.58 | 24.75 | 65,335 | +0.11(+0.46%) |
Jun 29, 2017 | 24.64 | 24.89 | 24.41 | 24.64 | 99,718 | +0.05(+0.19%) |
Jun 28, 2017 | 24.52 | 24.74 | 24.34 | 24.59 | 92,665 | +0.17(+0.69%) |
Jun 27, 2017 | 24.05 | 24.60 | 23.95 | 24.42 | 169,980 | +0.38(+1.56%) |
Jun 26, 2017 | 23.81 | 24.20 | 23.79 | 24.05 | 134,391 | +0.30(+1.27%) |
Jun 23, 2017 | 23.73 | 24.02 | 23.64 | 23.75 | 210,589 | -0.10(-0.43%) |
Jun 22, 2017 | 23.84 | 23.96 | 23.63 | 23.85 | 59,286 | +0.08(+0.36%) |
Jun 21, 2017 | 24.06 | 24.06 | 23.63 | 23.76 | 54,715 | -0.22(-0.90%) |
Jun 20, 2017 | 23.97 | 24.12 | 23.82 | 23.98 | 89,522 | -0.09(-0.39%) |
Jun 19, 2017 | 24.03 | 24.11 | 23.73 | 24.07 | 59,957 | +0.08(+0.31%) |
Jun 16, 2017 | 23.88 | 24.14 | 23.58 | 24.00 | 310,337 | -0.04(-0.16%) |
Jun 15, 2017 | 23.95 | 24.22 | 23.82 | 24.04 | 82,657 | -0.11(-0.47%) |
Jun 14, 2017 | 24.18 | 24.18 | 23.82 | 24.15 | 56,575 | -0.07(-0.27%) |
Jun 13, 2017 | 24.44 | 24.67 | 24.13 | 24.21 | 77,103 | -0.30(-1.23%) |
Jun 12, 2017 | 24.17 | 24.61 | 24.15 | 24.52 | 74,421 | +0.32(+1.32%) |
Jun 09, 2017 | 24.04 | 24.38 | 23.91 | 24.20 | 212,370 | +0.18(+0.74%) |
Jun 08, 2017 | 24.22 | 24.22 | 23.88 | 24.02 | 208,611 | -0.22(-0.89%) |
Jun 07, 2017 | 23.51 | 24.40 | 23.43 | 24.23 | 323,959 | +0.88(+3.78%) |
Jun 06, 2017 | 23.19 | 23.50 | 22.70 | 23.35 | 227,879 | +0.08(+0.32%) |
Jun 05, 2017 | 22.98 | 23.30 | 22.80 | 23.28 | 305,302 | +0.25(+1.10%) |
Jun 02, 2017 | 23.06 | 23.58 | 22.93 | 23.02 | 178,645 | +0.03(+0.12%) |
Jun 01, 2017 | 22.71 | 23.02 | 22.52 | 22.99 | 133,412 | +0.29(+1.28%) |
May 31, 2017 | 22.78 | 22.78 | 22.10 | 22.70 | 192,335 | +0.02(+0.08%) |
May 30, 2017 | 22.83 | 23.01 | 22.59 | 22.68 | 315,398 | -0.23(-1.02%) |
May 26, 2017 | 22.84 | 23.06 | 22.82 | 22.92 | 112,453 | -0.06(-0.25%) |
May 25, 2017 | 22.92 | 23.21 | 22.68 | 22.98 | 175,863 | +0.10(+0.45%) |
May 24, 2017 | 22.94 | 22.96 | 22.65 | 22.87 | 121,054 | +0.00(+0.00%) |
May 23, 2017 | 22.97 | 23.03 | 22.42 | 22.87 | 108,210 | +0.06(+0.25%) |
May 22, 2017 | 22.52 | 22.89 | 22.52 | 22.82 | 134,180 | +0.25(+1.12%) |
May 19, 2017 | 21.97 | 22.58 | 21.97 | 22.56 | 178,600 | +0.50(+2.26%) |
May 18, 2017 | 22.35 | 22.35 | 21.97 | 22.06 | 130,765 | -0.28(-1.26%) |
May 17, 2017 | 22.74 | 23.01 | 22.24 | 22.35 | 138,734 | -0.63(-2.74%) |
May 16, 2017 | 22.51 | 23.17 | 22.51 | 22.98 | 118,683 | +0.44(+1.96%) |
May 15, 2017 | 22.63 | 22.70 | 22.33 | 22.53 | 135,676 | -0.11(-0.50%) |
May 12, 2017 | 22.52 | 22.69 | 22.17 | 22.65 | 178,839 | +0.08(+0.33%) |
May 11, 2017 | 23.09 | 23.39 | 22.19 | 22.57 | 174,236 | -0.72(-3.10%) |
May 10, 2017 | 24.46 | 24.85 | 23.08 | 23.29 | 234,980 | -0.95(-3.91%) |
May 09, 2017 | 24.31 | 24.56 | 24.05 | 24.24 | 114,762 | +0.06(+0.23%) |
May 08, 2017 | 24.46 | 24.50 | 23.94 | 24.19 | 325,706 | -0.25(-1.04%) |
May 05, 2017 | 24.20 | 24.49 | 24.04 | 24.44 | 144,304 | +0.27(+1.13%) |
May 04, 2017 | 23.90 | 24.37 | 23.69 | 24.17 | 188,916 | +0.23(+0.94%) |
May 03, 2017 | 24.44 | 24.71 | 23.68 | 23.94 | 214,740 | -0.69(-2.82%) |
May 02, 2017 | 24.56 | 25.29 | 24.56 | 24.64 | 148,465 | -0.01(-0.04%) |