Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.91 | 29.15 | 28.50 | 28.74 | 759,430 | -0.10(-0.34%) |
May 30, 2018 | 28.62 | 29.02 | 28.52 | 28.84 | 432,638 | +0.42(+1.49%) |
May 29, 2018 | 28.23 | 28.49 | 28.08 | 28.42 | 478,328 | -0.06(-0.21%) |
May 25, 2018 | 28.48 | 28.48 | 28.48 | 0 | -0.15(-0.52%) | |
May 24, 2018 | 28.45 | 28.64 | 28.23 | 28.62 | 339,661 | +0.14(+0.48%) |
May 23, 2018 | 28.40 | 28.55 | 28.19 | 28.49 | 437,778 | -0.02(-0.07%) |
May 22, 2018 | 28.76 | 28.84 | 28.49 | 28.51 | 374,428 | -0.24(-0.82%) |
May 21, 2018 | 28.85 | 29.08 | 28.63 | 28.74 | 736,318 | -0.01(-0.03%) |
May 18, 2018 | 28.26 | 28.86 | 28.18 | 28.75 | 812,603 | +0.46(+1.64%) |
May 17, 2018 | 28.35 | 28.62 | 28.19 | 28.29 | 631,035 | -0.06(-0.21%) |
May 16, 2018 | 28.30 | 28.57 | 27.92 | 28.35 | 767,754 | +0.13(+0.45%) |
May 15, 2018 | 29.06 | 29.46 | 27.83 | 28.22 | 1,733,335 | -0.39(-1.38%) |
May 14, 2018 | 28.74 | 28.86 | 28.44 | 28.61 | 775,379 | +0.04(+0.14%) |
May 11, 2018 | 28.41 | 28.90 | 28.24 | 28.58 | 752,214 | +0.19(+0.66%) |
May 10, 2018 | 28.06 | 28.44 | 27.94 | 28.39 | 419,589 | +0.41(+1.48%) |
May 09, 2018 | 28.34 | 28.47 | 27.90 | 27.97 | 516,589 | -0.31(-1.08%) |
May 08, 2018 | 27.97 | 28.42 | 27.72 | 28.28 | 1,103,377 | +0.62(+2.24%) |
May 07, 2018 | 27.21 | 27.87 | 27.14 | 27.66 | 778,090 | +0.54(+2.00%) |
May 04, 2018 | 26.62 | 27.34 | 26.62 | 27.12 | 577,628 | +0.38(+1.44%) |
May 03, 2018 | 26.78 | 26.91 | 26.39 | 26.73 | 790,560 | -0.18(-0.66%) |
May 02, 2018 | 27.47 | 27.73 | 26.90 | 26.91 | 545,749 | -0.58(-2.11%) |
May 01, 2018 | 27.04 | 27.56 | 26.49 | 27.49 | 996,331 | +0.39(+1.45%) |
Apr 30, 2018 | 27.79 | 28.07 | 27.09 | 27.10 | 801,467 | -0.67(-2.41%) |
Apr 27, 2018 | 28.18 | 28.36 | 27.76 | 27.77 | 960,308 | -0.43(-1.54%) |
Apr 26, 2018 | 28.59 | 28.59 | 27.79 | 28.20 | 526,533 | -0.38(-1.34%) |
Apr 25, 2018 | 28.52 | 28.72 | 28.31 | 28.59 | 545,495 | +0.06(+0.21%) |
Apr 24, 2018 | 29.80 | 29.91 | 28.17 | 28.53 | 755,608 | -1.16(-3.92%) |
Apr 23, 2018 | 29.91 | 30.09 | 29.64 | 29.69 | 390,872 | -0.18(-0.59%) |
Apr 20, 2018 | 29.90 | 30.14 | 29.72 | 29.87 | 1,770,977 | -0.06(-0.20%) |
Apr 19, 2018 | 29.97 | 30.21 | 29.85 | 29.92 | 497,396 | -0.10(-0.33%) |
Apr 18, 2018 | 29.97 | 30.42 | 29.71 | 30.02 | 745,332 | +0.31(+1.03%) |
Apr 17, 2018 | 29.91 | 30.03 | 29.55 | 29.72 | 657,488 | -0.03(-0.10%) |
Apr 16, 2018 | 30.13 | 30.14 | 29.60 | 29.75 | 848,327 | -0.08(-0.26%) |
Apr 13, 2018 | 30.05 | 30.08 | 29.73 | 29.83 | 622,727 | +0.10(+0.33%) |
Apr 12, 2018 | 29.32 | 29.84 | 29.23 | 29.73 | 609,194 | +0.50(+1.72%) |
Apr 11, 2018 | 29.11 | 29.43 | 29.01 | 29.23 | 345,535 | -0.12(-0.40%) |
Apr 10, 2018 | 29.18 | 29.60 | 29.15 | 29.34 | 566,572 | +0.59(+2.06%) |
Apr 09, 2018 | 28.97 | 29.21 | 28.69 | 28.75 | 459,934 | +0.06(+0.21%) |
Apr 06, 2018 | 29.48 | 29.60 | 28.35 | 28.69 | 569,816 | -1.03(-3.48%) |
Apr 05, 2018 | 29.46 | 29.91 | 29.42 | 29.73 | 419,002 | +0.46(+1.58%) |
Apr 04, 2018 | 28.56 | 29.34 | 28.46 | 29.26 | 612,671 | +0.29(+0.99%) |
Apr 03, 2018 | 28.64 | 29.12 | 28.57 | 28.98 | 736,503 | +0.40(+1.41%) |
Apr 02, 2018 | 29.21 | 29.36 | 28.41 | 28.58 | 2,077,065 | -0.66(-2.26%) |
Mar 29, 2018 | 29.24 | 29.24 | 29.24 | 0 | +0.39(+1.37%) | |
Mar 28, 2018 | 28.72 | 28.95 | 28.48 | 28.84 | 468,103 | +0.15(+0.52%) |
Mar 27, 2018 | 29.37 | 29.37 | 28.53 | 28.69 | 511,284 | -0.57(-1.95%) |
Mar 26, 2018 | 29.20 | 29.35 | 28.56 | 29.26 | 521,882 | +0.57(+1.99%) |
Mar 23, 2018 | 29.15 | 29.34 | 28.63 | 28.69 | 1,050,518 | -0.36(-1.25%) |
Mar 22, 2018 | 29.53 | 29.92 | 29.04 | 29.06 | 1,395,239 | -0.59(-1.99%) |
Mar 21, 2018 | 29.63 | 29.89 | 29.51 | 29.65 | 394,695 | -0.09(-0.30%) |
Mar 20, 2018 | 29.14 | 29.83 | 29.09 | 29.74 | 732,141 | +0.81(+2.79%) |
Mar 19, 2018 | 28.96 | 29.14 | 28.56 | 28.93 | 404,064 | -0.20(-0.68%) |
Mar 16, 2018 | 28.79 | 29.32 | 28.73 | 29.13 | 871,952 | +0.34(+1.20%) |
Mar 15, 2018 | 29.33 | 29.38 | 28.66 | 28.78 | 733,057 | -0.45(-1.55%) |
Mar 14, 2018 | 29.70 | 29.76 | 29.23 | 29.24 | 580,267 | -0.32(-1.07%) |
Mar 13, 2018 | 29.87 | 30.04 | 29.41 | 29.55 | 710,684 | -0.12(-0.40%) |
Mar 12, 2018 | 30.17 | 30.24 | 29.65 | 29.67 | 685,775 | -0.55(-1.83%) |
Mar 09, 2018 | 29.57 | 30.23 | 29.52 | 30.22 | 625,407 | +0.80(+2.71%) |
Mar 08, 2018 | 29.26 | 29.45 | 29.07 | 29.42 | 626,128 | +0.24(+0.81%) |
Mar 07, 2018 | 29.19 | 1,222,445 | +0.37(+1.30%) | |||
Mar 06, 2018 | 28.01 | 28.82 | 27.83 | 28.81 | 1,429,876 | +0.87(+3.10%) |
Mar 05, 2018 | 27.54 | 28.08 | 27.35 | 27.94 | 906,618 | +0.29(+1.03%) |
Mar 02, 2018 | 27.62 | 27.83 | 27.13 | 27.66 | 740,730 | -0.23(-0.81%) |
Mar 01, 2018 | 28.44 | 28.55 | 27.63 | 27.89 | 713,389 | -0.66(-2.31%) |
Feb 28, 2018 | 29.44 | 29.44 | 28.50 | 28.55 | 1,426,936 | -0.80(-2.72%) |
Feb 27, 2018 | 29.21 | 29.63 | 29.01 | 29.34 | 1,573,706 | +0.20(+0.68%) |
Feb 26, 2018 | 28.69 | 29.20 | 28.48 | 29.15 | 523,236 | +0.58(+2.03%) |
Feb 23, 2018 | 28.80 | 28.92 | 28.37 | 28.57 | 756,661 | -0.23(-0.79%) |
Feb 22, 2018 | 28.85 | 28.79 | 1,264,511 | +0.54(+1.92%) | ||
Feb 21, 2018 | 27.60 | 28.60 | 27.60 | 28.25 | 1,122,190 | +0.63(+2.28%) |
Feb 20, 2018 | 27.37 | 27.86 | 27.37 | 27.62 | 728,145 | +0.08(+0.29%) |
Feb 16, 2018 | 27.54 | 27.54 | 27.54 | 0 | -0.03(-0.11%) | |
Feb 15, 2018 | 27.23 | 27.57 | 26.96 | 27.57 | 918,476 | +0.55(+2.04%) |
Feb 14, 2018 | 26.39 | 27.04 | 26.39 | 27.02 | 398,593 | +0.30(+1.11%) |
Feb 13, 2018 | 26.58 | 26.81 | 26.52 | 26.72 | 459,354 | +0.10(+0.37%) |
Feb 12, 2018 | 26.62 | 26.92 | 26.22 | 26.62 | 813,034 | +0.22(+0.82%) |
Feb 09, 2018 | 26.54 | 26.90 | 25.24 | 26.41 | 1,078,909 | +0.10(+0.37%) |
Feb 08, 2018 | 27.75 | 27.83 | 26.31 | 26.31 | 916,089 | -0.83(-3.05%) |
Feb 07, 2018 | 26.97 | 27.14 | 26.87 | 27.14 | 791,140 | +0.00(+0.00%) |
Feb 06, 2018 | 26.34 | 27.37 | 26.19 | 27.14 | 1,044,611 | -0.56(-2.03%) |
Feb 05, 2018 | 28.15 | 28.54 | 27.13 | 27.70 | 1,214,920 | -0.64(-2.26%) |
Feb 02, 2018 | 28.97 | 29.08 | 27.94 | 28.34 | 1,537,958 | -0.63(-2.18%) |
Feb 01, 2018 | 30.97 | 30.97 | 28.70 | 28.97 | 2,051,416 | +1.28(+4.62%) |
Jan 31, 2018 | 27.93 | 28.09 | 27.43 | 27.69 | 1,029,888 | -0.04(-0.14%) |
Jan 30, 2018 | 27.92 | 27.99 | 27.79 | 27.73 | 1,036,617 | -0.33(-1.16%) |
Jan 29, 2018 | 28.09 | 28.24 | 27.94 | 28.05 | 588,002 | -0.10(-0.35%) |
Jan 26, 2018 | 28.20 | 28.31 | 27.90 | 28.15 | 374,236 | +0.02(+0.07%) |
Jan 25, 2018 | 28.22 | 28.22 | 27.67 | 28.13 | 467,862 | +0.11(+0.39%) |
Jan 24, 2018 | 28.27 | 28.28 | 27.73 | 28.02 | 509,971 | -0.12(-0.42%) |
Jan 23, 2018 | 27.90 | 28.26 | 27.34 | 28.14 | 1,012,493 | +0.12(+0.42%) |
Jan 22, 2018 | 28.25 | 28.25 | 27.74 | 28.02 | 621,386 | -0.31(-1.08%) |
Jan 19, 2018 | 27.07 | 28.42 | 27.07 | 28.33 | 1,824,358 | +1.18(+4.35%) |
Jan 18, 2018 | 27.11 | 27.35 | 27.07 | 27.15 | 626,922 | -0.07(-0.25%) |
Jan 17, 2018 | 27.28 | 27.31 | 27.10 | 27.22 | 441,841 | +0.04(+0.14%) |
Jan 16, 2018 | 27.64 | 27.91 | 27.09 | 27.18 | 500,318 | -0.25(-0.90%) |
Jan 12, 2018 | 27.42 | 27.42 | 27.42 | 0 | -0.27(-0.96%) | |
Jan 11, 2018 | 26.99 | 28.01 | 26.90 | 27.69 | 1,559,941 | +0.81(+3.00%) |
Jan 10, 2018 | 27.10 | 27.34 | 26.87 | 26.88 | 749,920 | -0.38(-1.41%) |
Jan 09, 2018 | 27.27 | 27.43 | 27.05 | 27.27 | 902,119 | -0.02(-0.07%) |
Jan 08, 2018 | 27.08 | 27.82 | 26.59 | 27.28 | 1,748,694 | +1.35(+5.20%) |
Jan 05, 2018 | 25.78 | 26.08 | 25.77 | 25.94 | 863,105 | -0.01(-0.04%) |
Jan 04, 2018 | 25.95 | 26.08 | 25.83 | 25.95 | 643,641 | +0.12(+0.46%) |
Jan 03, 2018 | 25.51 | 25.83 | 25.48 | 25.83 | 800,501 | +0.24(+0.92%) |
Jan 02, 2018 | 25.79 | 25.88 | 25.51 | 25.59 | 510,369 | -0.04(-0.15%) |
Dec 29, 2017 | 25.63 | 25.63 | 25.63 | 0 | -0.19(-0.73%) | |
Dec 28, 2017 | 25.79 | 25.82 | 25.54 | 25.82 | 300,705 | +0.11(+0.42%) |
Dec 27, 2017 | 25.47 | 25.89 | 25.34 | 25.71 | 488,724 | +0.21(+0.81%) |
Dec 26, 2017 | 25.39 | 25.57 | 25.31 | 25.50 | 503,208 | +0.11(+0.43%) |
Dec 22, 2017 | 25.73 | 25.73 | 25.19 | 25.39 | 553,382 | -0.38(-1.49%) |
Dec 21, 2017 | 25.61 | 26.11 | 25.57 | 25.78 | 1,572,058 | +0.22(+0.85%) |
Dec 20, 2017 | 24.74 | 25.59 | 24.64 | 25.56 | 1,521,155 | +0.95(+3.84%) |
Dec 19, 2017 | 24.41 | 24.68 | 24.36 | 24.62 | 1,260,885 | +0.13(+0.52%) |
Dec 18, 2017 | 24.22 | 24.64 | 24.22 | 24.49 | 857,682 | +0.49(+2.05%) |
Dec 15, 2017 | 23.77 | 24.16 | 23.74 | 23.99 | 1,421,814 | +0.39(+1.67%) |
Dec 14, 2017 | 23.96 | 24.10 | 23.56 | 23.60 | 1,062,612 | -0.35(-1.48%) |
Dec 13, 2017 | 24.19 | 24.48 | 23.95 | 23.96 | 810,175 | -0.21(-0.86%) |
Dec 12, 2017 | 24.31 | 24.38 | 24.14 | 24.16 | 1,156,184 | -0.04(-0.16%) |
Dec 11, 2017 | 24.34 | 24.39 | 24.20 | 24.20 | 811,461 | -0.13(-0.53%) |
Dec 08, 2017 | 24.33 | 24.39 | 24.09 | 24.33 | 749,542 | +0.00(+0.00%) |
Dec 07, 2017 | 24.09 | 24.34 | 23.86 | 1,301,052 | +0.00(+0.00%) | |
Dec 06, 2017 | 24.45 | 24.57 | 24.12 | 24.17 | 617,377 | -0.38(-1.56%) |
Dec 05, 2017 | 24.59 | 24.61 | 24.18 | 24.56 | 1,580,332 | +0.01(+0.04%) |
Dec 04, 2017 | 24.43 | 25.05 | 24.30 | 24.55 | 1,266,967 | +0.40(+1.67%) |
Dec 01, 2017 | 24.57 | 24.57 | 23.76 | 24.14 | 1,057,832 | -0.40(-1.65%) |
Nov 30, 2017 | 24.37 | 24.75 | 24.33 | 24.55 | 1,538,279 | +0.32(+1.30%) |
Nov 29, 2017 | 23.93 | 24.38 | 23.93 | 24.23 | 1,053,575 | +0.32(+1.32%) |
Nov 28, 2017 | 23.61 | 24.01 | 23.39 | 23.92 | 1,464,764 | +0.37(+1.59%) |
Nov 27, 2017 | 23.53 | 23.73 | 23.41 | 23.54 | 694,335 | +0.06(+0.25%) |
Nov 24, 2017 | 23.80 | 23.80 | 23.42 | 23.48 | 153,550 | -0.27(-1.12%) |
Nov 22, 2017 | 23.87 | 23.94 | 23.72 | 23.75 | 538,088 | -0.02(-0.08%) |
Nov 21, 2017 | 23.64 | 23.98 | 23.64 | 23.77 | 677,781 | +0.25(+1.05%) |
Nov 20, 2017 | 23.66 | 23.70 | 23.42 | 23.52 | 620,132 | -0.05(-0.21%) |
Nov 17, 2017 | 23.32 | 23.75 | 23.23 | 23.57 | 932,167 | +0.11(+0.46%) |
Nov 16, 2017 | 22.73 | 23.49 | 22.69 | 23.46 | 1,267,192 | +0.81(+3.57%) |
Nov 15, 2017 | 22.59 | 22.84 | 22.55 | 22.66 | 915,699 | -0.11(-0.48%) |
Nov 14, 2017 | 23.41 | 23.55 | 22.66 | 22.76 | 1,687,708 | -0.83(-3.51%) |
Nov 13, 2017 | 23.62 | 23.72 | 23.50 | 23.59 | 570,248 | -0.15(-0.62%) |
Nov 10, 2017 | 23.95 | 24.11 | 23.69 | 23.74 | 1,242,663 | -0.24(-0.99%) |
Nov 09, 2017 | 23.96 | 24.19 | 23.89 | 23.98 | 630,981 | -0.24(-0.98%) |
Nov 08, 2017 | 24.28 | 24.32 | 24.00 | 24.21 | 711,224 | -0.21(-0.85%) |
Nov 07, 2017 | 24.63 | 24.67 | 24.26 | 24.42 | 520,745 | -0.24(-0.96%) |
Nov 06, 2017 | 24.87 | 24.97 | 24.64 | 24.65 | 720,994 | -0.29(-1.15%) |
Nov 03, 2017 | 24.70 | 25.12 | 24.56 | 24.94 | 903,741 | +0.36(+1.48%) |
Nov 02, 2017 | 24.57 | 25.12 | 24.15 | 24.58 | 1,583,547 | -0.48(-1.93%) |
Nov 01, 2017 | 25.42 | 25.42 | 24.82 | 25.06 | 849,557 | -0.08(-0.31%) |
Oct 31, 2017 | 25.29 | 25.29 | 25.02 | 25.14 | 837,158 | +0.06(+0.24%) |
Oct 30, 2017 | 25.14 | 25.30 | 24.89 | 25.08 | 810,455 | -0.20(-0.78%) |
Oct 27, 2017 | 25.36 | 25.36 | 24.93 | 25.28 | 883,160 | -0.20(-0.77%) |
Oct 26, 2017 | 25.13 | 25.50 | 25.05 | 25.47 | 793,369 | +0.53(+2.13%) |
Oct 25, 2017 | 25.41 | 25.45 | 24.82 | 24.94 | 1,286,336 | -0.61(-2.39%) |
Oct 24, 2017 | 25.34 | 25.76 | 25.24 | 25.55 | 1,009,502 | +0.37(+1.49%) |
Oct 23, 2017 | 25.43 | 25.47 | 25.16 | 25.18 | 410,869 | -0.33(-1.27%) |
Oct 20, 2017 | 25.37 | 25.50 | 25.24 | 25.50 | 906,855 | +0.38(+1.53%) |
Oct 19, 2017 | 25.19 | 25.26 | 25.01 | 25.12 | 1,091,230 | -0.23(-0.89%) |
Oct 18, 2017 | 25.32 | 25.50 | 25.23 | 25.34 | 681,362 | +0.04(+0.16%) |
Oct 17, 2017 | 25.40 | 25.43 | 25.21 | 25.30 | 3,061,354 | -0.12(-0.46%) |
Oct 16, 2017 | 25.55 | 25.60 | 25.37 | 25.42 | 850,646 | -0.19(-0.73%) |
Oct 13, 2017 | 25.50 | 25.85 | 25.49 | 25.61 | 881,427 | +0.47(+1.88%) |
Oct 12, 2017 | 24.95 | 25.25 | 24.95 | 25.14 | 439,167 | +0.14(+0.55%) |
Oct 11, 2017 | 25.28 | 25.28 | 24.93 | 25.00 | 734,487 | -0.19(-0.74%) |
Oct 10, 2017 | 25.48 | 25.48 | 25.14 | 25.19 | 646,925 | -0.20(-0.78%) |
Oct 09, 2017 | 25.13 | 25.42 | 25.13 | 25.38 | 614,061 | +0.01(+0.04%) |
Oct 06, 2017 | 25.24 | 25.45 | 25.18 | 25.37 | 708,707 | +0.11(+0.43%) |
Oct 05, 2017 | 25.40 | 25.52 | 25.22 | 25.27 | 576,392 | -0.17(-0.66%) |
Oct 04, 2017 | 25.56 | 25.72 | 25.43 | 25.43 | 981,066 | -0.19(-0.73%) |
Oct 03, 2017 | 25.50 | 25.71 | 25.50 | 25.62 | 969,179 | +0.28(+1.09%) |
Oct 02, 2017 | 25.05 | 25.35 | 24.99 | 25.34 | 1,045,792 | +0.32(+1.26%) |
Sep 29, 2017 | 25.02 | 25.31 | 24.95 | 25.03 | 547,541 | -0.06(-0.24%) |
Sep 28, 2017 | 25.06 | 25.28 | 24.86 | 25.09 | 1,260,122 | -0.06(-0.24%) |
Sep 27, 2017 | 24.83 | 25.34 | 24.77 | 25.15 | 1,225,573 | +0.51(+2.08%) |
Sep 26, 2017 | 24.54 | 24.77 | 24.48 | 24.64 | 800,636 | +0.18(+0.72%) |
Sep 25, 2017 | 24.84 | 24.99 | 24.43 | 24.46 | 637,266 | -0.46(-1.86%) |
Sep 22, 2017 | 24.64 | 25.22 | 24.64 | 24.92 | 1,386,757 | +0.21(+0.84%) |
Sep 21, 2017 | 24.89 | 24.89 | 24.63 | 24.71 | 783,452 | -0.05(-0.20%) |
Sep 20, 2017 | 24.54 | 24.87 | 24.38 | 24.76 | 4,213,446 | +0.32(+1.29%) |
Sep 19, 2017 | 24.26 | 24.67 | 24.14 | 24.45 | 1,854,382 | +0.23(+0.94%) |
Sep 18, 2017 | 24.26 | 24.35 | 24.21 | 24.22 | 1,028,561 | +0.07(+0.29%) |
Sep 15, 2017 | 24.66 | 24.66 | 24.12 | 24.15 | 2,924,852 | -0.47(-1.92%) |
Sep 14, 2017 | 24.80 | 24.82 | 24.58 | 24.63 | 562,734 | -0.19(-0.75%) |
Sep 13, 2017 | 24.51 | 24.93 | 24.45 | 24.81 | 407,322 | +0.25(+1.00%) |
Sep 12, 2017 | 24.35 | 24.66 | 24.26 | 24.57 | 438,433 | +0.33(+1.38%) |
Sep 11, 2017 | 24.11 | 24.51 | 24.08 | 24.23 | 566,928 | +0.32(+1.32%) |
Sep 08, 2017 | 23.63 | 23.94 | 23.50 | 23.92 | 344,983 | +0.23(+0.96%) |
Sep 07, 2017 | 23.86 | 23.92 | 23.51 | 23.69 | 437,245 | -0.13(-0.54%) |
Sep 06, 2017 | 23.42 | 23.88 | 23.33 | 23.82 | 771,958 | +0.57(+2.46%) |
Sep 05, 2017 | 23.53 | 23.73 | 23.21 | 23.25 | 452,902 | -0.35(-1.50%) |
Sep 01, 2017 | 23.60 | 23.69 | 23.47 | 23.60 | 426,711 | +0.08(+0.34%) |
Aug 31, 2017 | 23.67 | 23.70 | 23.38 | 23.52 | 1,041,565 | +0.00(+0.00%) |
Aug 30, 2017 | 23.42 | 23.58 | 23.34 | 23.52 | 369,641 | +0.08(+0.34%) |
Aug 29, 2017 | 23.23 | 23.47 | 23.14 | 23.44 | 364,884 | +0.04(+0.17%) |
Aug 28, 2017 | 23.48 | 23.59 | 23.13 | 23.40 | 297,373 | +0.02(+0.08%) |
Aug 25, 2017 | 23.34 | 23.51 | 23.25 | 23.38 | 259,401 | +0.18(+0.76%) |
Aug 24, 2017 | 23.66 | 23.66 | 23.15 | 23.21 | 325,006 | -0.33(-1.38%) |
Aug 23, 2017 | 23.49 | 23.66 | 23.41 | 23.53 | 274,612 | -0.11(-0.46%) |
Aug 22, 2017 | 23.44 | 23.66 | 23.32 | 23.64 | 313,566 | +0.33(+1.44%) |
Aug 21, 2017 | 23.28 | 23.42 | 23.17 | 23.31 | 310,745 | +0.03(+0.13%) |
Aug 18, 2017 | 22.98 | 23.55 | 22.98 | 23.28 | 526,311 | +0.06(+0.25%) |
Aug 17, 2017 | 23.82 | 23.91 | 23.21 | 23.22 | 397,722 | -0.72(-3.00%) |
Aug 16, 2017 | 23.89 | 24.16 | 23.86 | 23.94 | 492,827 | +0.10(+0.41%) |
Aug 15, 2017 | 24.02 | 24.09 | 23.68 | 23.84 | 307,047 | -0.18(-0.74%) |
Aug 14, 2017 | 23.69 | 24.15 | 23.64 | 24.01 | 962,370 | +0.56(+2.39%) |
Aug 11, 2017 | 23.29 | 23.64 | 23.26 | 23.45 | 1,024,670 | -0.14(-0.58%) |
Aug 10, 2017 | 23.95 | 24.15 | 23.58 | 23.59 | 484,875 | -0.54(-2.24%) |
Aug 09, 2017 | 24.21 | 24.41 | 24.00 | 24.13 | 771,859 | -0.21(-0.85%) |
Aug 08, 2017 | 24.16 | 24.70 | 24.13 | 24.34 | 608,273 | +0.06(+0.24%) |
Aug 07, 2017 | 24.49 | 24.63 | 24.19 | 24.28 | 827,118 | -0.31(-1.24%) |
Aug 04, 2017 | 24.45 | 25.12 | 24.45 | 24.59 | 668,466 | +0.32(+1.34%) |
Aug 03, 2017 | 23.04 | 24.53 | 22.85 | 24.26 | 1,638,839 | +1.62(+7.13%) |
Aug 02, 2017 | 22.71 | 22.84 | 22.35 | 22.65 | 611,073 | -0.16(-0.69%) |
Aug 01, 2017 | 22.89 | 22.99 | 22.57 | 22.80 | 732,957 | -0.01(-0.04%) |
Jul 31, 2017 | 23.02 | 23.14 | 22.70 | 22.81 | 381,843 | -0.15(-0.64%) |
Jul 28, 2017 | 22.73 | 22.99 | 22.67 | 22.96 | 735,157 | +0.12(+0.52%) |
Jul 27, 2017 | 23.06 | 23.06 | 22.77 | 22.84 | 783,875 | -0.11(-0.47%) |
Jul 26, 2017 | 23.60 | 23.60 | 22.94 | 22.95 | 345,218 | -0.66(-2.80%) |
Jul 25, 2017 | 23.55 | 23.77 | 23.37 | 23.61 | 700,171 | +0.33(+1.40%) |
Jul 24, 2017 | 23.58 | 23.58 | 23.21 | 23.29 | 457,415 | -0.29(-1.21%) |
Jul 21, 2017 | 24.09 | 24.09 | 23.39 | 23.57 | 769,525 | +0.06(+0.25%) |
Jul 20, 2017 | 23.57 | 23.68 | 23.41 | 23.51 | 289,455 | -0.01(-0.04%) |
Jul 19, 2017 | 23.36 | 23.61 | 23.31 | 23.52 | 421,547 | +0.21(+0.89%) |
Jul 18, 2017 | 23.58 | 23.65 | 23.18 | 23.32 | 754,885 | -0.32(-1.33%) |
Jul 17, 2017 | 23.72 | 23.88 | 23.59 | 23.63 | 514,480 | -0.19(-0.79%) |
Jul 14, 2017 | 23.33 | 24.16 | 23.26 | 23.82 | 1,086,182 | +0.55(+2.37%) |
Jul 13, 2017 | 23.04 | 23.36 | 23.00 | 23.27 | 465,772 | +0.22(+0.94%) |
Jul 12, 2017 | 22.81 | 23.20 | 22.81 | 23.05 | 740,494 | +0.45(+2.01%) |
Jul 11, 2017 | 22.68 | 22.68 | 22.34 | 22.60 | 506,783 | -0.04(-0.17%) |
Jul 10, 2017 | 22.31 | 22.84 | 22.30 | 22.64 | 505,791 | +0.18(+0.79%) |
Jul 07, 2017 | 22.34 | 22.52 | 22.23 | 22.46 | 502,304 | +0.12(+0.53%) |
Jul 06, 2017 | 22.58 | 22.79 | 22.18 | 22.34 | 613,792 | -0.38(-1.69%) |
Jul 05, 2017 | 22.79 | 22.95 | 22.44 | 22.72 | 585,104 | -0.22(-0.94%) |
Jul 03, 2017 | 23.09 | 23.11 | 22.74 | 22.94 | 425,152 | +0.04(+0.17%) |
Jun 30, 2017 | 22.94 | 23.24 | 22.80 | 22.90 | 826,407 | +0.05(+0.22%) |
Jun 29, 2017 | 22.82 | 22.97 | 22.65 | 22.85 | 695,808 | +0.03(+0.13%) |
Jun 28, 2017 | 22.88 | 23.14 | 22.81 | 22.82 | 699,171 | +0.21(+0.91%) |
Jun 27, 2017 | 22.68 | 22.76 | 22.51 | 22.62 | 529,988 | -0.03(-0.13%) |
Jun 26, 2017 | 22.68 | 22.92 | 22.44 | 22.65 | 696,001 | -0.05(-0.22%) |
Jun 23, 2017 | 22.70 | 22.75 | 22.39 | 22.69 | 3,732,676 | +0.01(+0.04%) |
Jun 22, 2017 | 22.66 | 22.80 | 22.51 | 22.68 | 890,983 | +0.05(+0.22%) |
Jun 21, 2017 | 23.56 | 23.59 | 22.57 | 22.64 | 775,043 | -0.92(-3.89%) |
Jun 20, 2017 | 23.41 | 23.63 | 23.29 | 23.55 | 1,831,796 | +0.11(+0.46%) |
Jun 19, 2017 | 23.32 | 23.50 | 23.29 | 23.44 | 659,334 | +0.23(+0.98%) |
Jun 16, 2017 | 23.11 | 23.32 | 23.02 | 23.22 | 1,677,489 | +0.01(+0.04%) |
Jun 15, 2017 | 22.73 | 23.28 | 22.69 | 23.21 | 391,532 | +0.14(+0.60%) |
Jun 14, 2017 | 23.31 | 23.48 | 22.82 | 23.07 | 655,914 | -0.26(-1.10%) |
Jun 13, 2017 | 23.19 | 23.35 | 23.08 | 23.33 | 788,022 | +0.12(+0.51%) |
Jun 12, 2017 | 22.89 | 23.57 | 22.89 | 23.21 | 1,838,807 | +0.33(+1.46%) |
Jun 09, 2017 | 22.83 | 23.09 | 22.64 | 22.87 | 2,094,070 | +0.05(+0.22%) |
Jun 08, 2017 | 22.45 | 23.02 | 22.38 | 22.82 | 851,625 | +0.32(+1.40%) |
Jun 07, 2017 | 22.94 | 22.94 | 22.44 | 22.51 | 575,435 | -0.37(-1.64%) |
Jun 06, 2017 | 22.77 | 22.97 | 22.38 | 22.88 | 882,985 | -0.05(-0.21%) |
Jun 05, 2017 | 23.23 | 23.41 | 22.93 | 22.93 | 371,753 | -0.33(-1.44%) |
Jun 02, 2017 | 23.08 | 23.67 | 22.93 | 23.27 | 668,634 | +0.23(+0.98%) |