Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.71 | 29.71 | 29.24 | 29.33 | 1,001,099 | -0.35(-1.19%) |
May 30, 2018 | 29.40 | 29.91 | 29.10 | 29.69 | 964,376 | +0.52(+1.80%) |
May 29, 2018 | 29.57 | 29.72 | 28.90 | 29.16 | 1,114,734 | -1.04(-3.44%) |
May 25, 2018 | 30.20 | 30.20 | 30.20 | 0 | +0.17(+0.57%) | |
May 24, 2018 | 30.22 | 30.22 | 29.47 | 30.03 | 795,019 | -0.20(-0.66%) |
May 23, 2018 | 30.55 | 30.78 | 30.10 | 30.23 | 920,770 | -0.36(-1.18%) |
May 22, 2018 | 30.37 | 30.63 | 30.18 | 30.59 | 691,554 | +0.32(+1.07%) |
May 21, 2018 | 30.16 | 30.39 | 30.04 | 30.27 | 721,568 | +0.19(+0.63%) |
May 18, 2018 | 30.53 | 30.56 | 30.08 | 30.08 | 546,331 | -0.34(-1.13%) |
May 17, 2018 | 30.04 | 30.46 | 29.81 | 30.42 | 409,911 | +0.41(+1.37%) |
May 16, 2018 | 29.62 | 30.17 | 29.57 | 30.01 | 532,684 | +0.23(+0.77%) |
May 15, 2018 | 29.29 | 29.81 | 28.81 | 29.78 | 699,848 | +0.38(+1.30%) |
May 14, 2018 | 29.69 | 29.69 | 29.04 | 29.40 | 309,117 | -0.18(-0.61%) |
May 11, 2018 | 29.62 | 29.77 | 29.42 | 29.58 | 416,233 | +0.00(+0.00%) |
May 10, 2018 | 29.53 | 29.69 | 29.32 | 29.58 | 398,426 | +0.05(+0.16%) |
May 09, 2018 | 29.46 | 29.78 | 29.29 | 29.53 | 592,437 | +0.13(+0.45%) |
May 08, 2018 | 28.80 | 29.44 | 28.26 | 29.40 | 511,282 | +0.52(+1.78%) |
May 07, 2018 | 28.69 | 28.96 | 28.35 | 28.89 | 516,360 | +0.18(+0.63%) |
May 04, 2018 | 28.32 | 29.03 | 28.14 | 28.70 | 717,491 | +0.26(+0.91%) |
May 03, 2018 | 28.21 | 28.59 | 28.06 | 28.45 | 883,393 | +0.10(+0.34%) |
May 02, 2018 | 28.07 | 28.38 | 27.76 | 28.35 | 1,006,528 | +0.53(+1.92%) |
May 01, 2018 | 27.66 | 27.95 | 27.19 | 27.82 | 773,723 | +0.17(+0.62%) |
Apr 30, 2018 | 27.97 | 28.11 | 27.63 | 27.65 | 741,579 | -0.31(-1.13%) |
Apr 27, 2018 | 27.64 | 27.96 | 27.40 | 27.96 | 1,172,538 | +0.38(+1.38%) |
Apr 26, 2018 | 27.19 | 27.60 | 26.71 | 27.58 | 2,544,608 | +1.04(+3.92%) |
Apr 25, 2018 | 26.59 | 26.83 | 26.35 | 26.54 | 1,078,826 | +0.10(+0.36%) |
Apr 24, 2018 | 26.32 | 26.66 | 25.97 | 26.44 | 372,675 | +0.18(+0.69%) |
Apr 23, 2018 | 26.02 | 26.33 | 25.99 | 26.26 | 264,813 | +0.27(+1.03%) |
Apr 20, 2018 | 25.72 | 26.03 | 25.68 | 26.00 | 338,895 | +0.18(+0.70%) |
Apr 19, 2018 | 25.40 | 25.88 | 25.40 | 25.81 | 241,670 | +0.32(+1.27%) |
Apr 18, 2018 | 25.64 | 25.70 | 25.46 | 25.49 | 877,549 | -0.06(-0.22%) |
Apr 17, 2018 | 25.86 | 25.86 | 25.35 | 25.55 | 508,005 | -0.19(-0.74%) |
Apr 16, 2018 | 25.58 | 25.81 | 25.46 | 25.74 | 229,383 | +0.31(+1.24%) |
Apr 13, 2018 | 25.75 | 25.75 | 25.30 | 25.42 | 612,064 | -0.14(-0.56%) |
Apr 12, 2018 | 25.47 | 25.71 | 25.33 | 25.57 | 279,472 | +0.22(+0.87%) |
Apr 11, 2018 | 25.27 | 25.47 | 25.10 | 25.35 | 253,885 | -0.02(-0.08%) |
Apr 10, 2018 | 25.24 | 25.44 | 25.03 | 25.37 | 1,261,912 | +0.37(+1.49%) |
Apr 09, 2018 | 25.27 | 25.49 | 24.98 | 24.99 | 351,024 | -0.14(-0.57%) |
Apr 06, 2018 | 25.54 | 25.75 | 24.91 | 25.14 | 491,938 | -0.56(-2.19%) |
Apr 05, 2018 | 25.71 | 25.81 | 25.36 | 25.70 | 482,204 | +0.19(+0.75%) |
Apr 04, 2018 | 25.11 | 25.58 | 24.91 | 25.51 | 348,014 | +0.05(+0.19%) |
Apr 03, 2018 | 25.22 | 25.58 | 25.06 | 25.46 | 680,304 | +0.32(+1.29%) |
Apr 02, 2018 | 25.20 | 25.69 | 24.77 | 25.14 | 704,142 | -0.17(-0.68%) |
Mar 29, 2018 | 25.31 | 25.31 | 25.31 | 0 | -0.12(-0.49%) | |
Mar 28, 2018 | 25.04 | 25.61 | 24.80 | 25.43 | 650,156 | +0.42(+1.68%) |
Mar 27, 2018 | 25.39 | 25.44 | 24.96 | 25.01 | 649,916 | -0.31(-1.24%) |
Mar 26, 2018 | 25.13 | 25.35 | 24.89 | 25.33 | 651,771 | +0.48(+1.92%) |
Mar 23, 2018 | 25.73 | 25.86 | 24.82 | 24.85 | 784,836 | -0.83(-3.23%) |
Mar 22, 2018 | 26.32 | 26.43 | 25.66 | 25.68 | 478,204 | -0.79(-2.99%) |
Mar 21, 2018 | 26.54 | 26.74 | 26.35 | 26.47 | 571,155 | -0.10(-0.36%) |
Mar 20, 2018 | 26.68 | 26.73 | 26.47 | 26.57 | 320,904 | -0.12(-0.46%) |
Mar 19, 2018 | 26.55 | 26.72 | 26.30 | 26.69 | 425,346 | +0.08(+0.29%) |
Mar 16, 2018 | 26.57 | 26.82 | 26.53 | 26.61 | 1,417,497 | +0.09(+0.32%) |
Mar 15, 2018 | 26.49 | 26.60 | 26.37 | 26.53 | 304,979 | +0.09(+0.32%) |
Mar 14, 2018 | 26.89 | 26.89 | 26.39 | 26.44 | 666,949 | -0.36(-1.35%) |
Mar 13, 2018 | 26.78 | 26.93 | 26.65 | 26.81 | 647,244 | +0.20(+0.75%) |
Mar 12, 2018 | 27.01 | 27.01 | 26.59 | 26.61 | 1,385,058 | -0.44(-1.62%) |
Mar 09, 2018 | 26.85 | 27.05 | 26.63 | 27.04 | 492,863 | +0.39(+1.46%) |
Mar 08, 2018 | 26.85 | 26.93 | 26.52 | 26.65 | 462,981 | -0.11(-0.43%) |
Mar 07, 2018 | 26.75 | 26.98 | 26.50 | 26.77 | 870,565 | -0.12(-0.46%) |
Mar 06, 2018 | 26.66 | 26.94 | 26.44 | 26.89 | 1,097,793 | +0.29(+1.07%) |
Mar 05, 2018 | 26.43 | 26.69 | 26.00 | 26.61 | 979,149 | +0.07(+0.25%) |
Mar 02, 2018 | 25.91 | 26.57 | 25.76 | 26.54 | 643,814 | +0.48(+1.86%) |
Mar 01, 2018 | 25.83 | 26.26 | 25.79 | 26.05 | 1,005,836 | +0.16(+0.62%) |
Feb 28, 2018 | 26.22 | 26.39 | 25.81 | 25.89 | 1,104,041 | -0.25(-0.95%) |
Feb 27, 2018 | 26.36 | 26.75 | 26.10 | 26.14 | 599,133 | -0.28(-1.04%) |
Feb 26, 2018 | 26.51 | 26.53 | 26.24 | 26.42 | 373,150 | -0.05(-0.18%) |
Feb 23, 2018 | 26.14 | 26.46 | 26.14 | 26.46 | 591,723 | +0.33(+1.27%) |
Feb 22, 2018 | 26.41 | 26.56 | 26.06 | 26.13 | 633,719 | -0.21(-0.79%) |
Feb 21, 2018 | 26.14 | 26.54 | 26.01 | 26.34 | 767,612 | +0.26(+0.98%) |
Feb 20, 2018 | 25.93 | 26.14 | 25.73 | 26.08 | 1,073,283 | +0.01(+0.04%) |
Feb 16, 2018 | 26.07 | 26.07 | 26.07 | 0 | +0.25(+0.96%) | |
Feb 15, 2018 | 25.62 | 25.97 | 25.39 | 25.83 | 964,541 | +0.27(+1.04%) |
Feb 14, 2018 | 24.91 | 25.60 | 24.91 | 25.56 | 760,239 | +0.52(+2.09%) |
Feb 13, 2018 | 24.72 | 25.05 | 24.67 | 25.04 | 278,305 | +0.14(+0.57%) |
Feb 12, 2018 | 25.06 | 25.22 | 24.68 | 24.90 | 856,237 | -0.09(-0.34%) |
Feb 09, 2018 | 25.03 | 25.17 | 24.42 | 24.98 | 442,660 | +0.20(+0.81%) |
Feb 08, 2018 | 25.33 | 25.33 | 24.78 | 24.78 | 795,100 | -0.46(-1.81%) |
Feb 07, 2018 | 25.24 | 25.24 | 25.24 | 25.24 | 467,867 | +0.01(+0.04%) |
Feb 06, 2018 | 24.98 | 25.67 | 24.75 | 25.23 | 1,010,663 | -0.34(-1.34%) |
Feb 05, 2018 | 25.89 | 26.13 | 25.28 | 25.57 | 973,744 | -0.57(-2.18%) |
Feb 02, 2018 | 25.72 | 26.14 | 25.24 | 26.14 | 8,311,341 | +0.48(+1.89%) |
Feb 01, 2018 | 25.08 | 25.80 | 25.05 | 25.66 | 1,239,548 | +0.95(+3.85%) |
Jan 31, 2018 | 24.15 | 24.91 | 24.15 | 24.71 | 445,040 | +0.10(+0.43%) |
Jan 30, 2018 | 24.63 | 24.64 | 24.48 | 24.60 | 699,285 | -0.08(-0.31%) |
Jan 29, 2018 | 24.39 | 24.77 | 24.34 | 24.68 | 737,211 | +0.28(+1.13%) |
Jan 26, 2018 | 24.25 | 24.25 | 24.19 | 24.40 | 366,639 | +0.15(+0.63%) |
Jan 25, 2018 | 24.63 | 24.63 | 24.15 | 24.25 | 313,560 | -0.24(-0.97%) |
Jan 24, 2018 | 24.71 | 24.77 | 24.49 | 24.49 | 375,477 | -0.16(-0.66%) |
Jan 23, 2018 | 24.62 | 24.84 | 24.53 | 24.65 | 604,263 | -0.06(-0.23%) |
Jan 22, 2018 | 24.70 | 24.73 | 24.45 | 24.71 | 256,923 | -0.04(-0.15%) |
Jan 19, 2018 | 24.43 | 24.76 | 24.43 | 24.74 | 451,131 | +0.24(+0.97%) |
Jan 18, 2018 | 24.94 | 25.01 | 24.48 | 24.51 | 414,664 | -0.47(-1.86%) |
Jan 17, 2018 | 25.05 | 25.05 | 24.80 | 24.97 | 638,839 | +0.03(+0.11%) |
Jan 16, 2018 | 25.18 | 25.38 | 24.78 | 24.94 | 585,268 | -0.23(-0.91%) |
Jan 12, 2018 | 25.17 | 25.17 | 25.17 | 0 | +0.32(+1.30%) | |
Jan 11, 2018 | 24.54 | 24.80 | 24.52 | 24.85 | 549,608 | +0.35(+1.44%) |
Jan 10, 2018 | 24.71 | 24.00 | 24.50 | 629,408 | +0.44(+1.82%) | |
Jan 09, 2018 | 23.96 | 24.41 | 23.96 | 24.06 | 545,124 | +0.11(+0.48%) |
Jan 08, 2018 | 24.20 | 24.29 | 23.79 | 23.94 | 373,153 | -0.36(-1.49%) |
Jan 05, 2018 | 24.46 | 24.55 | 24.12 | 24.31 | 363,574 | +0.06(+0.24%) |
Jan 04, 2018 | 24.46 | 24.79 | 24.25 | 24.25 | 413,390 | -0.05(-0.20%) |
Jan 03, 2018 | 24.32 | 24.47 | 24.08 | 24.30 | 1,029,283 | -0.03(-0.12%) |
Jan 02, 2018 | 24.65 | 24.65 | 23.90 | 24.32 | 909,260 | -0.13(-0.54%) |
Dec 29, 2017 | 24.46 | 24.46 | 24.46 | 0 | -0.33(-1.34%) | |
Dec 28, 2017 | 24.97 | 24.97 | 24.71 | 24.79 | 230,237 | -0.11(-0.46%) |
Dec 27, 2017 | 25.07 | 25.14 | 24.78 | 24.90 | 444,142 | -0.16(-0.64%) |
Dec 26, 2017 | 25.09 | 25.26 | 24.92 | 25.07 | 211,824 | -0.09(-0.34%) |
Dec 22, 2017 | 25.33 | 25.38 | 25.04 | 25.15 | 239,876 | -0.24(-0.94%) |
Dec 21, 2017 | 25.40 | 25.48 | 25.30 | 25.39 | 175,400 | +0.08(+0.30%) |
Dec 20, 2017 | 25.69 | 25.69 | 25.21 | 25.31 | 237,511 | -0.16(-0.63%) |
Dec 19, 2017 | 25.70 | 25.81 | 25.34 | 25.48 | 296,837 | -0.15(-0.59%) |
Dec 18, 2017 | 25.76 | 26.05 | 25.46 | 25.63 | 270,822 | +0.10(+0.41%) |
Dec 15, 2017 | 25.00 | 25.73 | 25.00 | 25.52 | 813,839 | +0.56(+2.25%) |
Dec 14, 2017 | 25.14 | 25.55 | 24.82 | 24.96 | 405,813 | -0.28(-1.09%) |
Dec 13, 2017 | 25.23 | 25.43 | 25.02 | 25.24 | 371,182 | +0.06(+0.23%) |
Dec 12, 2017 | 25.28 | 25.36 | 25.05 | 25.18 | 167,385 | -0.03(-0.11%) |
Dec 11, 2017 | 25.45 | 25.51 | 25.16 | 25.21 | 233,247 | -0.26(-1.01%) |
Dec 08, 2017 | 25.61 | 25.61 | 25.26 | 25.46 | 228,731 | -0.02(-0.07%) |
Dec 07, 2017 | 25.27 | 25.57 | 25.27 | 25.48 | 182,853 | +0.13(+0.52%) |
Dec 06, 2017 | 26.03 | 25.46 | 25.32 | 25.35 | 146,034 | -0.11(-0.45%) |
Dec 05, 2017 | 26.07 | 26.15 | 25.46 | 25.46 | 199,992 | -0.58(-2.22%) |
Dec 04, 2017 | 26.24 | 26.24 | 26.24 | 26.04 | 310,599 | +0.27(+1.03%) |
Dec 01, 2017 | 25.76 | 25.89 | 25.12 | 25.78 | 300,155 | +0.05(+0.18%) |
Nov 30, 2017 | 26.42 | 26.42 | 25.64 | 25.73 | 390,454 | -0.49(-1.88%) |
Nov 29, 2017 | 25.46 | 26.32 | 25.24 | 26.22 | 433,762 | +0.91(+3.60%) |
Nov 28, 2017 | 24.75 | 25.32 | 24.64 | 25.31 | 284,993 | +0.61(+2.46%) |
Nov 27, 2017 | 24.65 | 24.85 | 24.57 | 24.71 | 162,531 | +0.07(+0.27%) |
Nov 24, 2017 | 24.94 | 24.94 | 24.46 | 24.64 | 88,687 | -0.23(-0.92%) |
Nov 22, 2017 | 24.91 | 25.08 | 24.73 | 24.87 | 161,831 | -0.09(-0.38%) |
Nov 21, 2017 | 24.93 | 25.04 | 24.75 | 24.96 | 195,607 | +0.14(+0.57%) |
Nov 20, 2017 | 24.56 | 24.83 | 24.49 | 24.82 | 210,196 | +0.31(+1.28%) |
Nov 17, 2017 | 24.26 | 24.62 | 24.22 | 24.51 | 151,052 | +0.07(+0.27%) |
Nov 16, 2017 | 24.75 | 24.76 | 24.43 | 24.44 | 225,776 | -0.14(-0.58%) |
Nov 15, 2017 | 24.36 | 24.68 | 24.22 | 24.58 | 385,800 | -0.01(-0.04%) |
Nov 14, 2017 | 24.44 | 24.76 | 24.44 | 24.59 | 132,979 | +0.06(+0.23%) |
Nov 13, 2017 | 24.04 | 24.59 | 23.93 | 24.54 | 121,471 | +0.32(+1.33%) |
Nov 10, 2017 | 24.28 | 24.44 | 24.20 | 24.21 | 136,009 | -0.03(-0.12%) |
Nov 09, 2017 | 24.26 | 24.53 | 23.96 | 24.24 | 165,741 | -0.23(-0.93%) |
Nov 08, 2017 | 24.43 | 24.53 | 24.11 | 24.47 | 371,390 | -0.09(-0.39%) |
Nov 07, 2017 | 25.15 | 25.17 | 24.41 | 24.56 | 191,183 | -0.58(-2.30%) |
Nov 06, 2017 | 25.18 | 25.29 | 24.99 | 25.14 | 184,261 | -0.11(-0.45%) |
Nov 03, 2017 | 25.43 | 25.43 | 25.17 | 25.26 | 123,343 | -0.17(-0.67%) |
Nov 02, 2017 | 25.18 | 25.49 | 25.04 | 25.43 | 192,202 | +0.24(+0.94%) |
Nov 01, 2017 | 25.51 | 25.83 | 25.09 | 25.19 | 399,716 | -0.08(-0.30%) |
Oct 31, 2017 | 25.61 | 25.84 | 25.27 | 25.27 | 394,661 | -0.36(-1.41%) |
Oct 30, 2017 | 25.95 | 26.06 | 25.50 | 25.63 | 324,913 | -0.49(-1.89%) |
Oct 27, 2017 | 25.71 | 26.14 | 25.71 | 26.12 | 249,552 | +0.32(+1.25%) |
Oct 26, 2017 | 25.47 | 25.81 | 25.31 | 25.80 | 590,913 | +0.34(+1.34%) |
Oct 25, 2017 | 25.63 | 25.67 | 25.04 | 25.46 | 310,133 | -0.15(-0.59%) |
Oct 24, 2017 | 25.68 | 25.76 | 25.20 | 25.61 | 428,844 | -0.47(-1.82%) |
Oct 23, 2017 | 25.61 | 26.35 | 25.59 | 26.08 | 269,869 | -0.16(-0.61%) |
Oct 20, 2017 | 26.15 | 26.27 | 25.99 | 26.24 | 275,642 | +0.21(+0.80%) |
Oct 19, 2017 | 25.77 | 26.05 | 25.68 | 26.03 | 229,158 | +0.15(+0.59%) |
Oct 18, 2017 | 25.76 | 25.99 | 25.67 | 25.88 | 207,660 | +0.13(+0.52%) |
Oct 17, 2017 | 25.81 | 25.85 | 25.61 | 25.75 | 259,918 | -0.05(-0.18%) |
Oct 16, 2017 | 25.56 | 25.91 | 25.51 | 25.80 | 186,884 | +0.17(+0.67%) |
Oct 13, 2017 | 25.51 | 25.71 | 25.28 | 25.63 | 217,165 | +0.07(+0.26%) |
Oct 12, 2017 | 25.77 | 25.79 | 25.46 | 25.56 | 118,992 | -0.17(-0.66%) |
Oct 11, 2017 | 25.90 | 25.99 | 25.69 | 25.73 | 158,705 | -0.21(-0.80%) |
Oct 10, 2017 | 25.61 | 25.94 | 25.52 | 25.94 | 254,451 | +0.44(+1.71%) |
Oct 09, 2017 | 25.57 | 25.65 | 25.42 | 25.50 | 191,278 | -0.07(-0.26%) |
Oct 06, 2017 | 25.50 | 25.66 | 25.37 | 25.57 | 161,288 | +0.11(+0.45%) |
Oct 05, 2017 | 25.14 | 25.55 | 25.07 | 25.46 | 228,346 | +0.31(+1.24%) |
Oct 04, 2017 | 25.44 | 25.54 | 25.04 | 25.14 | 239,474 | -0.41(-1.60%) |
Oct 03, 2017 | 25.58 | 25.58 | 25.35 | 25.55 | 289,205 | +0.06(+0.22%) |
Oct 02, 2017 | 25.38 | 25.62 | 25.17 | 25.49 | 373,501 | +0.08(+0.30%) |
Sep 29, 2017 | 25.25 | 25.63 | 25.13 | 25.42 | 396,136 | +0.07(+0.26%) |
Sep 28, 2017 | 25.15 | 25.45 | 24.55 | 25.35 | 326,677 | +0.10(+0.41%) |
Sep 27, 2017 | 24.75 | 25.47 | 24.54 | 25.25 | 419,659 | +0.80(+3.26%) |
Sep 26, 2017 | 24.42 | 24.74 | 24.32 | 24.45 | 464,287 | +0.04(+0.16%) |
Sep 25, 2017 | 24.36 | 24.54 | 24.17 | 24.41 | 194,231 | -0.04(-0.16%) |
Sep 22, 2017 | 24.24 | 24.53 | 24.10 | 24.45 | 256,384 | +0.18(+0.74%) |
Sep 21, 2017 | 24.22 | 24.42 | 23.94 | 24.27 | 531,182 | +0.09(+0.35%) |
Sep 20, 2017 | 24.00 | 24.22 | 23.69 | 24.18 | 316,918 | +0.24(+0.99%) |
Sep 19, 2017 | 24.03 | 23.79 | 23.95 | 450,290 | +0.04(+0.16%) | |
Sep 18, 2017 | 23.70 | 24.00 | 23.65 | 23.91 | 556,848 | +0.26(+1.08%) |
Sep 15, 2017 | 23.50 | 23.68 | 23.34 | 23.65 | 920,406 | +0.01(+0.04%) |
Sep 14, 2017 | 23.38 | 23.69 | 23.27 | 23.64 | 751,591 | +0.17(+0.73%) |
Sep 13, 2017 | 23.04 | 23.57 | 22.92 | 23.47 | 387,928 | +0.32(+1.39%) |
Sep 12, 2017 | 23.15 | 22.40 | 23.15 | 365,788 | +0.75(+3.34%) | |
Sep 11, 2017 | 21.96 | 22.41 | 21.51 | 22.40 | 542,566 | +0.63(+2.87%) |
Sep 08, 2017 | 21.00 | 22.00 | 20.80 | 21.78 | 336,316 | +0.75(+3.56%) |
Sep 07, 2017 | 22.38 | 22.38 | 20.65 | 21.03 | 925,051 | -1.30(-5.82%) |
Sep 06, 2017 | 22.61 | 22.71 | 22.14 | 22.33 | 287,570 | -0.14(-0.63%) |
Sep 05, 2017 | 22.94 | 23.21 | 22.46 | 22.47 | 275,007 | -0.64(-2.79%) |
Sep 01, 2017 | 23.28 | 23.39 | 23.07 | 23.11 | 149,368 | -0.09(-0.41%) |
Aug 31, 2017 | 23.38 | 23.40 | 23.15 | 23.21 | 209,360 | -0.02(-0.08%) |
Aug 30, 2017 | 23.07 | 23.28 | 23.07 | 23.23 | 144,122 | +0.10(+0.45%) |
Aug 29, 2017 | 23.16 | 23.24 | 23.03 | 23.12 | 218,548 | -0.33(-1.42%) |
Aug 28, 2017 | 23.65 | 23.67 | 23.28 | 23.45 | 226,747 | -0.15(-0.64%) |
Aug 25, 2017 | 23.52 | 23.66 | 23.29 | 23.61 | 147,909 | +0.13(+0.57%) |
Aug 24, 2017 | 23.28 | 23.48 | 23.10 | 23.47 | 235,050 | +0.27(+1.19%) |
Aug 23, 2017 | 23.13 | 23.38 | 23.08 | 23.20 | 191,307 | -0.13(-0.57%) |
Aug 22, 2017 | 23.23 | 23.33 | 23.07 | 23.33 | 114,851 | +0.29(+1.28%) |
Aug 21, 2017 | 22.95 | 23.07 | 22.79 | 23.04 | 136,309 | +0.03(+0.12%) |
Aug 18, 2017 | 22.68 | 23.04 | 22.65 | 23.01 | 176,192 | +0.15(+0.66%) |
Aug 17, 2017 | 23.35 | 23.49 | 22.82 | 22.86 | 326,914 | -0.43(-1.83%) |
Aug 16, 2017 | 23.47 | 23.67 | 23.26 | 23.28 | 315,426 | -0.14(-0.61%) |
Aug 15, 2017 | 23.89 | 23.89 | 23.41 | 23.43 | 194,354 | -0.30(-1.28%) |
Aug 14, 2017 | 23.05 | 23.81 | 23.05 | 23.73 | 540,657 | +1.03(+4.56%) |
Aug 11, 2017 | 23.23 | 23.37 | 22.69 | 22.70 | 365,371 | -0.44(-1.89%) |
Aug 10, 2017 | 23.42 | 23.71 | 23.11 | 23.13 | 242,963 | -0.42(-1.77%) |
Aug 09, 2017 | 23.74 | 23.88 | 23.53 | 23.55 | 190,381 | -0.41(-1.70%) |
Aug 08, 2017 | 24.29 | 24.64 | 23.96 | 23.96 | 234,669 | -0.37(-1.52%) |
Aug 07, 2017 | 24.33 | 24.47 | 24.21 | 24.33 | 181,830 | +0.00(+0.00%) |
Aug 04, 2017 | 24.14 | 24.53 | 24.04 | 24.33 | 324,390 | +0.34(+1.42%) |
Aug 03, 2017 | 24.00 | 24.06 | 23.86 | 23.99 | 141,838 | -0.07(-0.28%) |
Aug 02, 2017 | 24.04 | 24.15 | 23.83 | 24.05 | 168,756 | +0.01(+0.04%) |
Aug 01, 2017 | 23.84 | 24.04 | 23.63 | 24.04 | 209,929 | +0.34(+1.44%) |
Jul 31, 2017 | 23.66 | 23.80 | 23.50 | 23.70 | 139,510 | +0.15(+0.64%) |
Jul 28, 2017 | 23.73 | 23.90 | 23.50 | 23.55 | 312,671 | -0.19(-0.80%) |
Jul 27, 2017 | 23.63 | 23.86 | 23.49 | 23.74 | 342,039 | +0.17(+0.72%) |
Jul 26, 2017 | 24.70 | 24.70 | 23.42 | 23.57 | 333,868 | -0.36(-1.51%) |
Jul 25, 2017 | 23.95 | 24.13 | 23.83 | 23.93 | 282,999 | +0.15(+0.64%) |
Jul 24, 2017 | 23.56 | 23.90 | 23.26 | 23.78 | 165,567 | +0.20(+0.84%) |
Jul 21, 2017 | 23.78 | 23.80 | 23.47 | 23.58 | 301,091 | +0.04(+0.16%) |
Jul 20, 2017 | 23.50 | 23.68 | 23.29 | 23.54 | 148,955 | +0.08(+0.32%) |
Jul 19, 2017 | 23.48 | 23.80 | 23.30 | 23.46 | 201,073 | +0.06(+0.24%) |
Jul 18, 2017 | 23.45 | 23.61 | 23.27 | 23.41 | 87,218 | -0.12(-0.52%) |
Jul 17, 2017 | 23.63 | 23.80 | 23.43 | 23.53 | 150,791 | -0.16(-0.68%) |
Jul 14, 2017 | 23.60 | 23.80 | 23.45 | 23.69 | 187,860 | -0.09(-0.36%) |
Jul 13, 2017 | 23.81 | 23.99 | 23.63 | 23.78 | 100,532 | -0.06(-0.24%) |
Jul 12, 2017 | 23.66 | 23.94 | 23.54 | 23.83 | 171,036 | +0.23(+0.96%) |
Jul 11, 2017 | 23.79 | 23.93 | 23.52 | 23.61 | 272,557 | -0.10(-0.44%) |
Jul 10, 2017 | 23.85 | 24.05 | 23.63 | 23.71 | 263,333 | -0.20(-0.83%) |
Jul 07, 2017 | 23.66 | 23.95 | 23.53 | 23.91 | 152,550 | +0.37(+1.57%) |
Jul 06, 2017 | 23.54 | 23.95 | 23.43 | 23.54 | 242,684 | -0.36(-1.51%) |
Jul 05, 2017 | 24.10 | 24.10 | 23.62 | 23.90 | 166,740 | -0.23(-0.94%) |
Jul 03, 2017 | 23.70 | 24.26 | 23.69 | 24.13 | 163,988 | +0.55(+2.33%) |
Jun 30, 2017 | 23.81 | 23.99 | 23.44 | 23.58 | 177,265 | -0.16(-0.68%) |
Jun 29, 2017 | 23.81 | 23.90 | 23.34 | 23.74 | 198,349 | +0.26(+1.09%) |
Jun 28, 2017 | 23.06 | 23.53 | 23.04 | 23.48 | 256,359 | +0.53(+2.31%) |
Jun 27, 2017 | 22.99 | 23.22 | 22.89 | 22.95 | 292,475 | +0.07(+0.29%) |
Jun 26, 2017 | 23.04 | 23.15 | 22.76 | 22.89 | 127,803 | -0.08(-0.33%) |
Jun 23, 2017 | 23.29 | 22.89 | 22.96 | 832,834 | -0.15(-0.66%) | |
Jun 22, 2017 | 23.14 | 23.22 | 22.88 | 23.11 | 188,989 | -0.09(-0.37%) |
Jun 21, 2017 | 23.69 | 23.69 | 23.14 | 23.20 | 174,804 | -0.46(-1.96%) |
Jun 20, 2017 | 23.71 | 23.81 | 23.54 | 23.66 | 336,403 | -0.14(-0.60%) |
Jun 19, 2017 | 23.79 | 24.03 | 23.68 | 23.81 | 249,618 | +0.09(+0.40%) |
Jun 16, 2017 | 23.67 | 23.93 | 23.54 | 23.71 | 600,723 | -0.15(-0.64%) |
Jun 15, 2017 | 23.69 | 24.19 | 23.69 | 23.86 | 163,899 | -0.09(-0.40%) |
Jun 14, 2017 | 23.89 | 23.98 | 23.54 | 23.96 | 259,975 | -0.11(-0.47%) |
Jun 13, 2017 | 23.89 | 24.63 | 23.77 | 24.07 | 260,001 | +0.32(+1.36%) |
Jun 12, 2017 | 24.22 | 24.47 | 23.54 | 23.75 | 392,414 | -0.46(-1.91%) |
Jun 09, 2017 | 23.70 | 24.39 | 23.54 | 24.21 | 530,392 | +0.58(+2.44%) |
Jun 08, 2017 | 22.94 | 24.02 | 22.91 | 23.63 | 483,440 | +0.70(+3.05%) |
Jun 07, 2017 | 22.88 | 23.25 | 22.77 | 22.93 | 245,742 | +0.08(+0.33%) |
Jun 06, 2017 | 22.79 | 23.04 | 22.64 | 22.86 | 310,193 | -0.12(-0.54%) |
Jun 05, 2017 | 23.19 | 23.34 | 22.95 | 22.98 | 197,199 | -0.22(-0.94%) |
Jun 02, 2017 | 22.71 | 23.59 | 22.71 | 23.20 | 425,467 | +0.27(+1.20%) |