Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.55 | 28.55 | 28.29 | 28.29 | 2,655 | -0.40(-1.39%) |
May 30, 2018 | 28.67 | 28.75 | 28.62 | 28.69 | 2,101 | +0.36(+1.27%) |
May 29, 2018 | 28.32 | 28.33 | 28.31 | 28.33 | 691 | +0.12(+0.41%) |
May 25, 2018 | 28.21 | 28.21 | 28.21 | 0 | +0.21(+0.77%) | |
May 24, 2018 | 28.06 | 28.06 | 28.00 | 28.00 | 1,013 | +0.03(+0.09%) |
May 23, 2018 | 27.99 | 28.08 | 27.94 | 27.97 | 4,744 | -0.07(-0.23%) |
May 22, 2018 | 28.31 | 28.33 | 28.03 | 28.04 | 2,630 | -0.29(-1.02%) |
May 21, 2018 | 28.47 | 28.47 | 28.33 | 28.33 | 1,617 | +0.09(+0.32%) |
May 18, 2018 | 28.11 | 28.24 | 28.11 | 28.24 | 6,695 | +0.04(+0.14%) |
May 17, 2018 | 28.08 | 28.20 | 28.08 | 28.20 | 850 | +0.20(+0.71%) |
May 16, 2018 | 27.83 | 28.03 | 27.82 | 28.00 | 6,799 | +0.39(+1.41%) |
May 15, 2018 | 27.61 | 27.61 | 27.61 | 27.61 | 74 | +0.00(+0.00%) |
May 14, 2018 | 27.61 | 27.61 | 27.59 | 27.61 | 712 | +0.27(+0.99%) |
May 11, 2018 | 27.31 | 27.39 | 27.31 | 27.34 | 2,590 | +0.10(+0.37%) |
May 10, 2018 | 27.11 | 27.31 | 27.11 | 27.24 | 7,044 | +0.19(+0.70%) |
May 09, 2018 | 26.95 | 27.05 | 26.85 | 27.05 | 2,462 | +0.21(+0.78%) |
May 08, 2018 | 26.67 | 26.84 | 26.66 | 26.84 | 879 | +0.26(+0.98%) |
May 07, 2018 | 26.49 | 26.58 | 26.40 | 26.58 | 7,727 | +0.28(+1.06%) |
May 04, 2018 | 25.95 | 26.42 | 25.95 | 26.30 | 3,682 | +0.25(+0.96%) |
May 03, 2018 | 26.11 | 26.11 | 26.05 | 26.05 | 1,400 | -0.30(-1.13%) |
May 02, 2018 | 26.30 | 26.35 | 26.30 | 26.35 | 10,762 | +0.12(+0.45%) |
May 01, 2018 | 25.84 | 26.23 | 25.84 | 26.23 | 532 | +0.04(+0.15%) |
Apr 30, 2018 | 26.58 | 26.58 | 26.19 | 26.19 | 2,318 | -0.31(-1.17%) |
Apr 27, 2018 | 26.67 | 26.67 | 26.33 | 26.50 | 2,812 | -0.01(-0.04%) |
Apr 26, 2018 | 26.49 | 26.58 | 26.45 | 26.51 | 3,060 | +0.00(+0.00%) |
Apr 25, 2018 | 26.28 | 26.53 | 26.28 | 26.51 | 3,485 | -0.20(-0.75%) |
Apr 24, 2018 | 26.79 | 26.79 | 26.71 | 26.71 | 1,190 | +0.00(+0.00%) |
Apr 23, 2018 | 26.85 | 26.85 | 26.64 | 26.71 | 7,985 | +0.03(+0.11%) |
Apr 20, 2018 | 26.98 | 26.98 | 26.68 | 26.68 | 4,048 | -0.35(-1.29%) |
Apr 19, 2018 | 27.32 | 27.32 | 27.00 | 27.03 | 2,099 | -0.59(-2.14%) |
Apr 18, 2018 | 27.50 | 27.62 | 27.50 | 27.62 | 3,819 | +0.25(+0.91%) |
Apr 17, 2018 | 27.33 | 27.40 | 27.28 | 27.37 | 13,427 | +0.25(+0.92%) |
Apr 16, 2018 | 27.02 | 27.13 | 27.02 | 27.12 | 6,133 | +0.19(+0.71%) |
Apr 13, 2018 | 27.21 | 27.21 | 26.84 | 26.93 | 1,925 | -0.16(-0.59%) |
Apr 12, 2018 | 26.96 | 27.09 | 26.96 | 27.09 | 645 | +0.30(+1.12%) |
Apr 11, 2018 | 26.81 | 26.82 | 26.71 | 26.79 | 2,949 | -0.04(-0.15%) |
Apr 10, 2018 | 26.52 | 26.85 | 26.52 | 26.83 | 1,202 | +0.58(+2.21%) |
Apr 09, 2018 | 26.45 | 26.51 | 26.25 | 26.25 | 2,684 | -0.35(-1.32%) |
Apr 06, 2018 | 26.60 | 26.60 | 26.60 | 26.60 | 42 | +0.00(+0.00%) |
Apr 05, 2018 | 26.58 | 26.71 | 26.58 | 26.60 | 5,080 | +0.61(+2.35%) |
Apr 04, 2018 | 25.99 | 25.99 | 25.99 | 25.99 | 173 | +0.01(+0.04%) |
Apr 03, 2018 | 25.98 | 25.98 | 25.98 | 25.98 | 209 | +0.41(+1.60%) |
Apr 02, 2018 | 26.22 | 26.22 | 25.57 | 25.57 | 1,853 | -0.79(-3.00%) |
Mar 29, 2018 | 26.36 | 26.36 | 26.36 | 0 | +0.32(+1.23%) | |
Mar 28, 2018 | 25.95 | 26.10 | 25.95 | 26.04 | 1,802 | -0.17(-0.65%) |
Mar 27, 2018 | 26.23 | 26.23 | 26.21 | 26.21 | 700 | -0.12(-0.46%) |
Mar 26, 2018 | 26.21 | 26.33 | 25.89 | 26.33 | 2,114 | +0.17(+0.65%) |
Mar 23, 2018 | 26.00 | 26.16 | 25.98 | 26.16 | 8,242 | -0.34(-1.28%) |
Mar 22, 2018 | 26.50 | 26.50 | 26.50 | 26.50 | 272 | -0.22(-0.82%) |
Mar 21, 2018 | 26.72 | 26.72 | 26.72 | 26.72 | 1,426 | +0.27(+1.02%) |
Mar 20, 2018 | 26.38 | 26.51 | 26.38 | 26.45 | 6,044 | +0.03(+0.11%) |
Mar 19, 2018 | 26.71 | 26.71 | 26.42 | 26.42 | 745 | -0.16(-0.60%) |
Mar 16, 2018 | 26.59 | 26.59 | 26.58 | 26.58 | 3,062 | +0.26(+0.99%) |
Mar 15, 2018 | 26.49 | 26.49 | 26.31 | 26.32 | 1,340 | -0.22(-0.83%) |
Mar 14, 2018 | 26.66 | 26.66 | 26.51 | 26.54 | 5,300 | -0.08(-0.30%) |
Mar 13, 2018 | 26.67 | 26.76 | 26.62 | 26.62 | 5,124 | +0.03(+0.11%) |
Mar 12, 2018 | 26.66 | 26.69 | 26.59 | 26.59 | 778 | +0.17(+0.64%) |
Mar 09, 2018 | 26.42 | 26.42 | 26.42 | 26.42 | 95 | +0.00(+0.00%) |
Mar 08, 2018 | 26.42 | 26.42 | 26.42 | 26.42 | 0 | +0.00(+0.00%) |
Mar 07, 2018 | 26.36 | 26.42 | 26.35 | 26.42 | 15,580 | +0.70(+2.72%) |
Mar 06, 2018 | 25.72 | 25.72 | 25.72 | 25.72 | 1 | +0.00(+0.00%) |
Mar 05, 2018 | 25.72 | 25.72 | 25.72 | 25.72 | 266 | +0.00(+0.00%) |
Mar 02, 2018 | 25.72 | 25.72 | 25.72 | 25.72 | 151 | +0.10(+0.39%) |
Mar 01, 2018 | 25.74 | 25.87 | 25.62 | 25.62 | 1,743 | -0.21(-0.81%) |
Feb 28, 2018 | 26.01 | 26.01 | 25.82 | 25.83 | 504 | -0.75(-2.82%) |
Feb 27, 2018 | 26.58 | 26.58 | 26.58 | 26.58 | 100 | +0.06(+0.23%) |
Feb 26, 2018 | 26.46 | 26.52 | 26.46 | 26.52 | 703 | +0.31(+1.19%) |
Feb 23, 2018 | 26.29 | 26.29 | 26.21 | 26.21 | 2,761 | +0.01(+0.05%) |
Feb 22, 2018 | 26.15 | 26.21 | 26.15 | 26.20 | 611 | +0.27(+1.02%) |
Feb 21, 2018 | 25.93 | 25.93 | 25.93 | 25.93 | 100 | -0.02(-0.08%) |
Feb 20, 2018 | 25.95 | 25.95 | 25.95 | 25.95 | 149 | -0.15(-0.58%) |
Feb 16, 2018 | 26.10 | 26.10 | 26.10 | 0 | +0.06(+0.23%) | |
Feb 15, 2018 | 26.01 | 26.04 | 26.01 | 26.04 | 711 | +0.31(+1.20%) |
Feb 14, 2018 | 25.63 | 25.73 | 25.63 | 25.73 | 4,262 | +0.50(+1.98%) |
Feb 13, 2018 | 25.11 | 25.23 | 25.11 | 25.23 | 1,159 | +0.12(+0.48%) |
Feb 12, 2018 | 24.72 | 25.12 | 24.72 | 25.11 | 4,163 | +0.19(+0.76%) |
Feb 09, 2018 | 24.92 | 24.92 | 24.92 | 24.92 | 1 | +0.00(+0.00%) |
Feb 08, 2018 | 25.10 | 25.10 | 24.89 | 24.92 | 4,028 | -0.36(-1.42%) |
Feb 07, 2018 | 25.15 | 25.28 | 25.08 | 25.28 | 10,129 | +0.29(+1.16%) |
Feb 06, 2018 | 24.16 | 24.99 | 24.13 | 24.99 | 900 | +0.04(+0.14%) |
Feb 05, 2018 | 25.51 | 25.51 | 24.91 | 24.95 | 4,960 | -0.75(-2.90%) |
Feb 02, 2018 | 25.91 | 25.91 | 25.70 | 25.70 | 671 | -0.65(-2.48%) |
Feb 01, 2018 | 26.17 | 26.43 | 26.17 | 26.35 | 3,265 | -0.07(-0.25%) |
Jan 31, 2018 | 26.42 | 26.42 | 26.42 | 26.42 | 485 | -0.08(-0.30%) |
Jan 30, 2018 | 26.75 | 26.75 | 26.48 | 26.50 | 2,716 | -0.48(-1.78%) |
Jan 29, 2018 | 26.98 | 26.99 | 26.95 | 26.98 | 3,444 | +0.17(+0.63%) |
Jan 26, 2018 | 26.81 | 26.81 | 26.81 | 26.81 | 244 | +0.06(+0.22%) |
Jan 25, 2018 | 26.75 | 26.75 | 26.75 | 26.75 | 1,006 | -0.13(-0.48%) |
Jan 24, 2018 | 26.90 | 26.90 | 26.80 | 26.88 | 3,662 | -0.21(-0.78%) |
Jan 23, 2018 | 27.09 | 27.09 | 27.09 | 27.09 | 643 | -0.07(-0.26%) |
Jan 22, 2018 | 27.10 | 27.16 | 27.10 | 27.16 | 376 | +0.37(+1.38%) |
Jan 19, 2018 | 26.79 | 26.79 | 26.79 | 26.79 | 100 | +0.10(+0.37%) |
Jan 18, 2018 | 26.69 | 26.69 | 26.69 | 26.69 | 750 | +0.01(+0.04%) |
Jan 17, 2018 | 26.68 | 26.68 | 26.68 | 26.68 | 102 | +0.19(+0.72%) |
Jan 16, 2018 | 27.03 | 27.11 | 26.49 | 26.49 | 3,535 | -0.46(-1.69%) |
Jan 12, 2018 | 26.95 | 26.95 | 26.95 | 0 | +0.21(+0.77%) | |
Jan 11, 2018 | 26.78 | 26.78 | 26.74 | 26.74 | 938 | +0.57(+2.18%) |
Jan 10, 2018 | 26.17 | 26.17 | 2,408 | +0.04(+0.17%) | ||
Jan 09, 2018 | 26.07 | 26.07 | 26.13 | 800 | +0.06(+0.22%) | |
Jan 08, 2018 | 26.21 | 26.21 | 26.07 | 26.07 | 741 | -0.14(-0.53%) |
Jan 05, 2018 | 26.26 | 26.26 | 26.21 | 26.21 | 4,048 | -0.12(-0.45%) |
Jan 04, 2018 | 26.33 | 26.33 | 26.33 | 26.33 | 296 | +0.07(+0.26%) |
Jan 03, 2018 | 26.26 | 26.26 | 26.26 | 26.26 | 1,639 | -0.10(-0.39%) |
Jan 02, 2018 | 26.42 | 26.42 | 26.36 | 26.36 | 422 | +0.26(+1.01%) |
Dec 29, 2017 | 26.10 | 26.10 | 26.10 | 0 | -0.06(-0.23%) | |
Dec 28, 2017 | 26.16 | 26.16 | 26.16 | 26.16 | 121 | +0.00(+0.00%) |
Dec 27, 2017 | 26.36 | 26.36 | 26.16 | 26.16 | 620 | -0.36(-1.36%) |
Dec 26, 2017 | 26.54 | 26.54 | 26.52 | 26.52 | 627 | +0.13(+0.49%) |
Dec 22, 2017 | 26.39 | 26.39 | 26.39 | 26.39 | 1,140 | -0.14(-0.53%) |
Dec 21, 2017 | 26.53 | 26.53 | 26.53 | 26.53 | 815 | +0.06(+0.23%) |
Dec 20, 2017 | 26.47 | 26.47 | 26.47 | 26.47 | 2,299 | +0.16(+0.61%) |
Dec 19, 2017 | 26.31 | 26.31 | 26.31 | 26.31 | 0 | +0.00(+0.00%) |
Dec 18, 2017 | 26.08 | 26.31 | 26.08 | 26.31 | 2,050 | +0.51(+1.98%) |
Dec 15, 2017 | 25.80 | 25.80 | 25.80 | 25.80 | 226 | -0.15(-0.58%) |
Dec 14, 2017 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | +0.00(+0.00%) |
Dec 13, 2017 | 25.84 | 25.95 | 25.84 | 25.95 | 1,550 | +0.16(+0.62%) |
Dec 12, 2017 | 25.90 | 25.90 | 25.79 | 25.79 | 5,247 | -0.14(-0.54%) |
Dec 11, 2017 | 25.99 | 25.99 | 25.93 | 25.93 | 1,081 | +0.03(+0.12%) |
Dec 08, 2017 | 26.10 | 26.10 | 25.90 | 25.90 | 1,728 | -0.17(-0.65%) |
Dec 07, 2017 | 26.07 | 26.07 | 26.07 | 26.07 | 118 | +0.19(+0.73%) |
Dec 06, 2017 | 25.97 | 25.97 | 25.88 | 25.88 | 325 | +0.02(+0.08%) |
Dec 05, 2017 | 25.99 | 26.02 | 25.79 | 25.86 | 3,716 | -0.30(-1.14%) |
Dec 04, 2017 | 26.38 | 26.46 | 26.16 | 26.16 | 1,903 | +0.36(+1.38%) |
Dec 01, 2017 | 26.09 | 26.09 | 25.80 | 25.80 | 877 | +0.31(+1.22%) |
Nov 30, 2017 | 25.49 | 25.49 | 25.49 | 25.49 | 97 | +0.00(+0.00%) |
Nov 29, 2017 | 25.49 | 25.49 | 25.49 | 25.49 | 90 | +0.00(+0.00%) |
Nov 28, 2017 | 25.49 | 25.49 | 25.49 | 25.49 | 41 | +0.00(+0.00%) |
Nov 27, 2017 | 25.49 | 25.49 | 25.49 | 25.49 | 2,022 | -0.12(-0.47%) |
Nov 24, 2017 | 25.61 | 25.61 | 25.61 | 25.61 | 307 | -0.08(-0.31%) |
Nov 22, 2017 | 25.71 | 25.71 | 25.69 | 25.69 | 2,120 | +1.44(+5.94%) |
Nov 21, 2017 | 24.25 | 24.25 | 24.25 | 24.25 | 2 | +0.00(+0.00%) |
Nov 20, 2017 | 24.25 | 24.25 | 24.25 | 24.25 | 49 | +0.00(+0.00%) |
Nov 17, 2017 | 24.25 | 24.25 | 24.25 | 24.25 | 92 | +0.00(+0.00%) |
Nov 16, 2017 | 24.25 | 24.25 | 24.25 | 24.25 | 21 | +0.00(+0.00%) |
Nov 15, 2017 | 24.25 | 24.25 | 24.25 | 24.25 | 290 | +0.02(+0.08%) |
Nov 14, 2017 | 24.23 | 24.23 | 24.23 | 24.23 | 290 | -0.20(-0.80%) |
Nov 13, 2017 | 24.43 | 24.43 | 24.43 | 24.43 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 24.43 | 24.43 | 24.43 | 24.43 | 120 | +0.16(+0.65%) |
Nov 09, 2017 | 24.23 | 24.36 | 24.23 | 24.27 | 3,927 | +0.37(+1.55%) |
Nov 08, 2017 | 23.90 | 23.90 | 23.90 | 23.90 | 101 | -0.30(-1.24%) |
Nov 07, 2017 | 24.20 | 24.20 | 24.20 | 24.20 | 0 | +0.00(+0.00%) |
Nov 06, 2017 | 24.27 | 24.27 | 24.20 | 24.20 | 625 | -0.16(-0.66%) |
Nov 03, 2017 | 24.36 | 24.36 | 24.36 | 24.36 | 220 | -0.14(-0.58%) |
Nov 02, 2017 | 24.45 | 24.62 | 24.45 | 24.50 | 1,631 | +0.05(+0.22%) |
Nov 01, 2017 | 24.51 | 24.51 | 24.45 | 24.45 | 1,353 | -0.25(-1.01%) |
Oct 31, 2017 | 24.70 | 24.70 | 24.70 | 24.70 | 0 | +0.00(+0.00%) |
Oct 30, 2017 | 24.66 | 24.70 | 24.66 | 24.70 | 701 | -0.56(-2.22%) |
Oct 27, 2017 | 25.26 | 25.26 | 25.26 | 25.26 | 400 | -0.16(-0.63%) |
Oct 26, 2017 | 25.46 | 25.46 | 25.42 | 25.42 | 702 | -0.03(-0.12%) |
Oct 25, 2017 | 25.45 | 25.45 | 25.45 | 25.45 | 669 | -0.15(-0.59%) |
Oct 24, 2017 | 25.71 | 25.71 | 25.60 | 25.60 | 792 | +0.00(+0.00%) |
Oct 23, 2017 | 25.60 | 25.60 | 25.60 | 25.60 | 200 | +0.41(+1.63%) |
Oct 20, 2017 | 25.19 | 25.19 | 25.19 | 25.19 | 11 | +0.00(+0.00%) |
Oct 19, 2017 | 25.32 | 25.32 | 25.14 | 25.19 | 515 | +0.08(+0.32%) |
Oct 18, 2017 | 25.11 | 25.11 | 25.11 | 25.11 | 10 | +0.00(+0.00%) |
Oct 17, 2017 | 25.11 | 25.11 | 25.11 | 25.11 | 80 | +0.00(+0.00%) |
Oct 16, 2017 | 25.41 | 25.41 | 25.11 | 25.11 | 3,260 | -0.28(-1.10%) |
Oct 13, 2017 | 25.39 | 25.39 | 25.39 | 25.39 | 241 | +0.05(+0.20%) |
Oct 12, 2017 | 25.44 | 25.44 | 25.30 | 25.34 | 1,450 | -0.13(-0.51%) |
Oct 11, 2017 | 25.47 | 25.47 | 25.47 | 25.47 | 185 | -0.07(-0.27%) |
Oct 10, 2017 | 25.54 | 25.56 | 25.54 | 25.54 | 1,289 | -0.31(-1.21%) |
Oct 09, 2017 | 25.85 | 25.85 | 25.85 | 25.85 | 220 | +0.02(+0.08%) |
Oct 06, 2017 | 25.89 | 25.90 | 25.83 | 25.83 | 638 | -0.12(-0.46%) |
Oct 05, 2017 | 25.94 | 25.96 | 25.94 | 25.95 | 634 | +0.08(+0.31%) |
Oct 04, 2017 | 25.92 | 25.92 | 25.87 | 25.87 | 470 | +0.02(+0.08%) |
Oct 03, 2017 | 25.95 | 25.95 | 25.85 | 25.85 | 471 | +0.18(+0.68%) |
Oct 02, 2017 | 25.64 | 25.72 | 25.64 | 25.67 | 1,677 | +0.20(+0.80%) |
Sep 29, 2017 | 25.46 | 25.47 | 25.43 | 25.47 | 460 | +0.19(+0.75%) |
Sep 28, 2017 | 25.36 | 25.36 | 25.28 | 25.28 | 893 | -0.17(-0.67%) |
Sep 27, 2017 | 25.47 | 25.47 | 25.45 | 25.45 | 723 | +0.58(+2.33%) |
Sep 26, 2017 | 24.94 | 24.94 | 24.87 | 24.87 | 717 | +0.57(+2.35%) |
Sep 25, 2017 | 24.30 | 24.30 | 24.30 | 24.30 | 11 | +0.00(+0.00%) |
Sep 22, 2017 | 24.30 | 24.30 | 24.30 | 24.30 | 42 | +0.00(+0.00%) |
Sep 21, 2017 | 24.31 | 24.31 | 24.30 | 24.30 | 550 | -0.10(-0.41%) |
Sep 20, 2017 | 24.40 | 24.40 | 24.40 | 24.40 | 0 | +0.00(+0.00%) |
Sep 19, 2017 | 24.55 | 24.55 | 24.40 | 24.40 | 200 | +0.16(+0.66%) |
Sep 18, 2017 | 24.24 | 24.24 | 24.24 | 24.24 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 24.24 | 24.24 | 24.24 | 24.24 | 0 | +0.00(+0.00%) |
Sep 14, 2017 | 24.24 | 24.24 | 24.24 | 24.24 | 0 | +0.00(+0.00%) |
Sep 13, 2017 | 24.31 | 24.31 | 24.24 | 24.24 | 508 | +0.46(+1.93%) |
Sep 12, 2017 | 23.78 | 23.78 | 23.78 | 23.78 | 0 | +0.00(+0.00%) |
Sep 11, 2017 | 23.83 | 23.86 | 23.78 | 23.78 | 1,874 | +0.14(+0.59%) |
Sep 08, 2017 | 23.64 | 23.64 | 23.64 | 23.64 | 543 | +0.21(+0.90%) |
Sep 07, 2017 | 23.43 | 23.43 | 23.43 | 23.43 | 0 | +0.00(+0.00%) |
Sep 06, 2017 | 23.43 | 23.43 | 23.43 | 23.43 | 80 | +0.00(+0.00%) |
Sep 05, 2017 | 23.72 | 23.72 | 23.32 | 23.43 | 4,230 | -0.20(-0.85%) |
Sep 01, 2017 | 23.50 | 23.63 | 23.50 | 23.63 | 200 | +0.28(+1.20%) |
Aug 31, 2017 | 23.40 | 23.46 | 23.32 | 23.35 | 10,500 | +0.20(+0.86%) |
Aug 30, 2017 | 23.10 | 23.20 | 23.10 | 23.15 | 11,517 | +0.03(+0.13%) |
Aug 29, 2017 | 22.99 | 23.12 | 22.89 | 23.12 | 13,304 | +0.02(+0.09%) |
Aug 28, 2017 | 23.10 | 23.10 | 23.10 | 23.10 | 1,500 | -0.05(-0.22%) |
Aug 25, 2017 | 23.04 | 23.15 | 23.04 | 23.15 | 350 | +0.19(+0.83%) |
Aug 24, 2017 | 22.94 | 22.96 | 22.94 | 22.96 | 535 | +0.11(+0.48%) |
Aug 23, 2017 | 22.85 | 22.85 | 22.85 | 22.85 | 130 | -0.06(-0.26%) |
Aug 22, 2017 | 22.85 | 22.91 | 22.84 | 22.91 | 720 | +0.21(+0.93%) |
Aug 21, 2017 | 22.70 | 22.70 | 22.70 | 22.70 | 212 | -0.05(-0.22%) |
Aug 18, 2017 | 22.60 | 22.75 | 22.60 | 22.75 | 300 | -0.10(-0.44%) |
Aug 17, 2017 | 23.00 | 23.08 | 22.85 | 22.85 | 3,731 | -0.46(-1.97%) |
Aug 16, 2017 | 23.25 | 23.31 | 23.25 | 23.31 | 3,360 | +0.13(+0.56%) |
Aug 15, 2017 | 23.21 | 23.22 | 23.18 | 23.18 | 1,509 | -0.34(-1.45%) |
Aug 14, 2017 | 23.52 | 23.52 | 23.52 | 23.52 | 284 | +0.02(+0.09%) |
Aug 11, 2017 | 23.02 | 23.50 | 23.02 | 23.50 | 1,892 | -0.08(-0.32%) |
Aug 10, 2017 | 23.75 | 23.75 | 23.58 | 23.58 | 2,160 | -0.36(-1.52%) |
Aug 09, 2017 | 24.01 | 24.08 | 23.88 | 23.94 | 1,811 | -0.47(-1.93%) |
Aug 08, 2017 | 24.56 | 24.73 | 24.40 | 24.41 | 1,591 | -0.09(-0.37%) |
Aug 07, 2017 | 24.53 | 24.59 | 24.45 | 24.50 | 533 | -0.02(-0.08%) |
Aug 04, 2017 | 24.49 | 24.53 | 24.43 | 24.52 | 2,775 | +0.31(+1.28%) |
Aug 03, 2017 | 24.51 | 24.51 | 24.19 | 24.21 | 2,400 | -0.39(-1.61%) |
Aug 02, 2017 | 24.75 | 24.75 | 24.61 | 24.61 | 950 | -0.59(-2.36%) |
Aug 01, 2017 | 24.90 | 25.20 | 24.79 | 25.20 | 17,409 | +0.20(+0.80%) |
Jul 31, 2017 | 25.00 | 25.00 | 25.00 | 25.00 | 300 | -0.47(-1.86%) |
Jul 28, 2017 | 25.47 | 25.47 | 25.47 | 25.47 | 30 | +0.00(+0.00%) |
Jul 27, 2017 | 25.40 | 25.47 | 25.40 | 25.47 | 745 | -0.29(-1.11%) |
Jul 26, 2017 | 25.76 | 25.76 | 25.76 | 25.76 | 59 | +0.00(+0.00%) |
Jul 25, 2017 | 25.76 | 25.76 | 25.76 | 25.76 | 152 | +0.32(+1.26%) |
Jul 24, 2017 | 25.45 | 25.45 | 25.44 | 25.44 | 14,153 | -0.26(-1.01%) |
Jul 21, 2017 | 25.70 | 25.70 | 25.70 | 25.70 | 201 | -0.20(-0.77%) |
Jul 20, 2017 | 25.90 | 25.90 | 25.90 | 25.90 | 258 | +0.05(+0.19%) |
Jul 19, 2017 | 25.82 | 25.85 | 25.82 | 25.85 | 2,384 | +0.41(+1.61%) |
Jul 18, 2017 | 25.65 | 25.65 | 25.44 | 25.44 | 750 | -0.22(-0.86%) |
Jul 17, 2017 | 25.73 | 25.73 | 25.66 | 25.66 | 775 | +0.23(+0.92%) |
Jul 14, 2017 | 25.43 | 25.43 | 25.43 | 25.43 | 0 | +0.00(+0.00%) |
Jul 13, 2017 | 25.45 | 25.45 | 25.43 | 25.43 | 345 | +0.24(+0.94%) |
Jul 12, 2017 | 25.36 | 25.39 | 25.18 | 25.19 | 7,484 | +0.29(+1.17%) |
Jul 11, 2017 | 24.90 | 24.90 | 24.90 | 24.90 | 500 | -0.20(-0.80%) |
Jul 10, 2017 | 25.29 | 25.29 | 25.10 | 25.10 | 2,105 | -0.13(-0.52%) |
Jul 07, 2017 | 25.23 | 25.23 | 25.23 | 25.23 | 298 | +0.03(+0.12%) |
Jul 06, 2017 | 25.20 | 25.20 | 25.20 | 25.20 | 1,040 | -0.37(-1.45%) |
Jul 05, 2017 | 25.60 | 25.60 | 25.57 | 25.57 | 2,220 | -0.03(-0.12%) |
Jul 03, 2017 | 25.60 | 25.60 | 25.60 | 25.60 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 25.47 | 25.60 | 25.47 | 25.60 | 2,651 | +0.28(+1.11%) |
Jun 29, 2017 | 25.31 | 25.32 | 25.31 | 25.32 | 472 | -0.23(-0.90%) |
Jun 28, 2017 | 25.48 | 25.62 | 25.48 | 25.55 | 6,500 | +0.34(+1.35%) |
Jun 27, 2017 | 25.34 | 25.34 | 25.21 | 25.21 | 324 | +0.03(+0.12%) |
Jun 26, 2017 | 25.05 | 25.23 | 25.05 | 25.18 | 3,318 | +0.20(+0.82%) |
Jun 23, 2017 | 24.93 | 25.00 | 24.93 | 24.98 | 5,229 | +0.36(+1.46%) |
Jun 22, 2017 | 24.38 | 24.61 | 24.38 | 24.61 | 384 | +0.17(+0.72%) |
Jun 21, 2017 | 24.57 | 24.57 | 24.44 | 24.44 | 700 | -0.01(-0.04%) |
Jun 20, 2017 | 24.45 | 24.45 | 24.45 | 24.45 | 744 | -0.40(-1.61%) |