Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.40 | 24.84 | 24.14 | 24.77 | 135,103 | +0.41(+1.68%) |
May 30, 2018 | 24.73 | 24.75 | 24.14 | 24.36 | 100,411 | -0.55(-2.21%) |
May 29, 2018 | 25.08 | 25.17 | 24.67 | 24.91 | 111,131 | +0.48(+1.96%) |
May 25, 2018 | 24.43 | 24.43 | 24.43 | 0 | +0.70(+2.95%) | |
May 24, 2018 | 24.09 | 24.16 | 23.61 | 23.73 | 254,824 | -0.98(-3.97%) |
May 23, 2018 | 25.20 | 25.27 | 24.58 | 24.71 | 139,241 | +0.39(+1.60%) |
May 22, 2018 | 23.88 | 24.40 | 23.79 | 24.32 | 159,617 | -0.19(-0.78%) |
May 21, 2018 | 24.58 | 24.87 | 24.43 | 24.51 | 138,433 | -0.33(-1.33%) |
May 18, 2018 | 24.97 | 25.09 | 24.67 | 24.84 | 92,373 | +0.01(+0.04%) |
May 17, 2018 | 24.73 | 24.89 | 24.57 | 24.83 | 155,159 | -0.30(-1.19%) |
May 16, 2018 | 25.57 | 25.66 | 24.90 | 25.13 | 151,927 | -0.46(-1.80%) |
May 15, 2018 | 25.69 | 25.94 | 25.47 | 25.59 | 239,715 | +1.07(+4.36%) |
May 14, 2018 | 23.92 | 24.58 | 23.83 | 24.52 | 201,010 | +0.73(+3.07%) |
May 11, 2018 | 23.18 | 23.85 | 23.13 | 23.79 | 207,115 | +0.16(+0.68%) |
May 10, 2018 | 23.67 | 23.87 | 23.46 | 23.63 | 190,046 | -1.01(-4.10%) |
May 09, 2018 | 24.51 | 24.66 | 24.06 | 24.64 | 151,355 | -0.06(-0.24%) |
May 08, 2018 | 24.85 | 25.45 | 24.50 | 24.70 | 156,052 | -0.03(-0.12%) |
May 07, 2018 | 24.80 | 24.93 | 24.55 | 24.73 | 80,603 | +0.14(+0.57%) |
May 04, 2018 | 25.13 | 25.18 | 24.58 | 24.59 | 202,395 | -0.36(-1.44%) |
May 03, 2018 | 24.48 | 25.06 | 24.38 | 24.95 | 610,313 | -0.22(-0.87%) |
May 02, 2018 | 25.07 | 25.40 | 24.42 | 25.17 | 717,587 | -1.04(-3.97%) |
May 01, 2018 | 25.90 | 26.75 | 25.78 | 26.21 | 260,663 | +0.75(+2.95%) |
Apr 30, 2018 | 25.82 | 26.03 | 24.89 | 25.46 | 259,998 | +0.95(+3.88%) |
Apr 27, 2018 | 24.60 | 24.89 | 24.43 | 24.51 | 116,061 | -0.01(-0.04%) |
Apr 26, 2018 | 24.23 | 24.95 | 24.22 | 24.52 | 317,550 | +0.22(+0.91%) |
Apr 25, 2018 | 24.25 | 24.52 | 24.18 | 24.30 | 136,796 | +0.74(+3.14%) |
Apr 24, 2018 | 23.95 | 23.97 | 23.49 | 23.56 | 157,456 | -0.47(-1.96%) |
Apr 23, 2018 | 23.54 | 24.15 | 23.46 | 24.03 | 813,364 | +1.94(+8.78%) |
Apr 20, 2018 | 22.05 | 22.16 | 21.78 | 22.09 | 400,239 | +0.48(+2.22%) |
Apr 19, 2018 | 21.52 | 22.23 | 21.22 | 21.61 | 713,830 | -0.23(-1.05%) |
Apr 18, 2018 | 22.05 | 22.31 | 21.55 | 21.84 | 714,325 | -1.82(-7.69%) |
Apr 17, 2018 | 24.05 | 24.18 | 23.53 | 23.66 | 207,885 | -0.43(-1.78%) |
Apr 16, 2018 | 23.89 | 24.17 | 23.65 | 24.09 | 159,160 | -0.15(-0.62%) |
Apr 13, 2018 | 24.44 | 24.44 | 24.03 | 24.24 | 159,393 | -0.75(-3.00%) |
Apr 12, 2018 | 24.79 | 25.16 | 24.73 | 24.99 | 185,098 | +0.81(+3.35%) |
Apr 11, 2018 | 24.36 | 24.36 | 23.21 | 24.18 | 460,801 | -0.42(-1.71%) |
Apr 10, 2018 | 24.39 | 24.84 | 24.30 | 24.60 | 192,795 | -0.36(-1.44%) |
Apr 09, 2018 | 25.38 | 25.52 | 24.72 | 24.96 | 160,200 | -0.67(-2.61%) |
Apr 06, 2018 | 25.10 | 25.78 | 25.01 | 25.63 | 134,401 | +0.12(+0.47%) |
Apr 05, 2018 | 26.41 | 26.42 | 25.37 | 25.51 | 160,174 | -0.40(-1.54%) |
Apr 04, 2018 | 25.88 | 26.19 | 25.56 | 25.91 | 301,252 | +0.50(+1.97%) |
Apr 03, 2018 | 25.17 | 25.61 | 25.10 | 25.41 | 142,785 | +0.95(+3.88%) |
Apr 02, 2018 | 24.82 | 24.86 | 24.17 | 24.46 | 192,231 | -1.37(-5.30%) |
Mar 29, 2018 | 25.83 | 25.83 | 25.83 | 0 | -0.29(-1.11%) | |
Mar 28, 2018 | 25.79 | 26.30 | 25.75 | 26.12 | 197,359 | +1.07(+4.27%) |
Mar 27, 2018 | 24.72 | 25.22 | 24.72 | 25.05 | 175,344 | +0.83(+3.43%) |
Mar 26, 2018 | 24.25 | 24.32 | 23.80 | 24.22 | 171,621 | -0.75(-3.00%) |
Mar 23, 2018 | 24.46 | 24.98 | 24.35 | 24.97 | 137,395 | -0.69(-2.69%) |
Mar 22, 2018 | 25.29 | 25.91 | 25.24 | 25.66 | 182,609 | +1.05(+4.27%) |
Mar 21, 2018 | 25.35 | 25.77 | 24.35 | 24.61 | 375,483 | -2.07(-7.76%) |
Mar 20, 2018 | 26.38 | 27.07 | 26.35 | 26.68 | 174,184 | +0.67(+2.58%) |
Mar 19, 2018 | 26.16 | 26.41 | 25.90 | 26.01 | 129,578 | +0.05(+0.19%) |
Mar 16, 2018 | 25.63 | 26.57 | 25.61 | 25.96 | 176,178 | +0.22(+0.85%) |
Mar 15, 2018 | 25.35 | 25.76 | 25.35 | 25.74 | 226,364 | +0.81(+3.25%) |
Mar 14, 2018 | 24.88 | 25.09 | 24.78 | 24.93 | 93,556 | +0.08(+0.32%) |
Mar 13, 2018 | 24.76 | 25.22 | 24.57 | 24.85 | 155,088 | -0.07(-0.28%) |
Mar 12, 2018 | 25.27 | 25.37 | 24.86 | 24.92 | 99,622 | +0.20(+0.81%) |
Mar 09, 2018 | 25.39 | 25.56 | 24.27 | 24.72 | 412,789 | -0.49(-1.94%) |
Mar 08, 2018 | 25.25 | 25.51 | 25.13 | 25.21 | 244,493 | -0.07(-0.28%) |
Mar 07, 2018 | 25.50 | 25.28 | 287,728 | +1.22(+5.07%) | ||
Mar 06, 2018 | 24.53 | 24.56 | 23.50 | 24.06 | 269,564 | -1.54(-6.02%) |
Mar 05, 2018 | 25.64 | 25.94 | 25.53 | 25.60 | 134,895 | +0.40(+1.59%) |
Mar 02, 2018 | 24.98 | 25.58 | 24.89 | 25.20 | 219,705 | -0.13(-0.51%) |
Mar 01, 2018 | 26.51 | 26.90 | 25.03 | 25.33 | 345,579 | -0.50(-1.94%) |
Feb 28, 2018 | 25.50 | 25.91 | 25.30 | 25.83 | 81,737 | +0.12(+0.47%) |
Feb 27, 2018 | 24.94 | 26.02 | 24.87 | 25.71 | 194,787 | +1.01(+4.09%) |
Feb 26, 2018 | 24.82 | 25.26 | 24.68 | 24.70 | 208,248 | -0.49(-1.95%) |
Feb 23, 2018 | 24.96 | 25.28 | 24.96 | 25.19 | 76,949 | +0.47(+1.90%) |
Feb 22, 2018 | 24.72 | 80,121 | -0.59(-2.32%) | |||
Feb 21, 2018 | 24.85 | 25.43 | 24.09 | 25.31 | 356,329 | -0.10(-0.40%) |
Feb 20, 2018 | 24.64 | 25.59 | 24.50 | 25.41 | 143,212 | +0.98(+4.01%) |
Feb 16, 2018 | 24.43 | 24.43 | 24.43 | 0 | +0.85(+3.60%) | |
Feb 15, 2018 | 23.60 | 24.30 | 23.49 | 23.58 | 162,778 | +0.00(+0.00%) |
Feb 14, 2018 | 24.84 | 24.93 | 23.35 | 23.58 | 231,499 | -1.46(-5.83%) |
Feb 13, 2018 | 25.26 | 25.54 | 24.90 | 25.04 | 81,845 | -0.20(-0.79%) |
Feb 12, 2018 | 25.69 | 25.75 | 24.82 | 25.24 | 215,672 | -1.10(-4.18%) |
Feb 09, 2018 | 26.40 | 27.01 | 26.30 | 26.34 | 247,977 | +0.29(+1.11%) |
Feb 08, 2018 | 26.28 | 25.70 | 26.05 | 155,695 | -0.25(-0.95%) | |
Feb 07, 2018 | 25.75 | 26.59 | 25.71 | 26.30 | 513,412 | +1.19(+4.74%) |
Feb 06, 2018 | 24.68 | 25.15 | 24.61 | 25.11 | 143,675 | +0.57(+2.32%) |
Feb 05, 2018 | 23.88 | 24.74 | 23.76 | 24.54 | 319,787 | -0.56(-2.23%) |
Feb 02, 2018 | 23.51 | 25.22 | 23.50 | 25.10 | 442,369 | +2.67(+11.90%) |
Feb 01, 2018 | 22.84 | 22.95 | 22.37 | 22.43 | 202,060 | +0.40(+1.82%) |
Jan 31, 2018 | 22.42 | 22.75 | 21.80 | 22.03 | 390,335 | -0.92(-4.01%) |
Jan 30, 2018 | 22.16 | 23.09 | 22.16 | 22.95 | 206,786 | +0.30(+1.32%) |
Jan 29, 2018 | 22.35 | 22.94 | 22.35 | 22.65 | 272,453 | +0.86(+3.95%) |
Jan 26, 2018 | 21.95 | 21.96 | 21.50 | 21.79 | 140,328 | -0.36(-1.63%) |
Jan 25, 2018 | 21.33 | 22.68 | 20.93 | 22.15 | 445,144 | +0.99(+4.68%) |
Jan 24, 2018 | 21.95 | 22.04 | 20.95 | 21.16 | 677,601 | -2.20(-9.42%) |
Jan 23, 2018 | 24.39 | 24.62 | 23.32 | 23.36 | 345,744 | -0.14(-0.60%) |
Jan 22, 2018 | 23.63 | 23.31 | 23.50 | 118,068 | +0.10(+0.43%) | |
Jan 19, 2018 | 23.38 | 23.54 | 23.13 | 23.40 | 173,363 | -0.36(-1.52%) |
Jan 18, 2018 | 23.31 | 23.90 | 23.02 | 23.76 | 298,471 | +0.36(+1.54%) |
Jan 17, 2018 | 22.90 | 23.55 | 22.69 | 23.40 | 265,403 | +0.77(+3.40%) |
Jan 16, 2018 | 23.14 | 23.27 | 22.59 | 22.63 | 250,811 | +0.14(+0.62%) |
Jan 12, 2018 | 22.49 | 22.49 | 22.49 | 0 | -1.16(-4.90%) | |
Jan 11, 2018 | 23.66 | 24.11 | 23.45 | 23.65 | 492,786 | +0.06(+0.25%) |
Jan 10, 2018 | 23.69 | 23.59 | 427,950 | +0.08(+0.34%) | ||
Jan 09, 2018 | 23.60 | 23.85 | 23.35 | 23.51 | 554,115 | +0.48(+2.08%) |
Jan 08, 2018 | 22.95 | 23.33 | 22.82 | 23.03 | 613,635 | +0.40(+1.77%) |
Jan 05, 2018 | 22.86 | 22.92 | 22.44 | 22.63 | 317,169 | -0.01(-0.04%) |
Jan 04, 2018 | 22.71 | 22.77 | 22.36 | 22.64 | 320,441 | -0.20(-0.88%) |
Jan 03, 2018 | 22.79 | 23.18 | 22.49 | 22.84 | 288,033 | +0.16(+0.71%) |
Jan 02, 2018 | 23.00 | 23.09 | 22.62 | 22.68 | 347,561 | -0.92(-3.90%) |
Dec 29, 2017 | 23.60 | 23.60 | 23.60 | 0 | -0.53(-2.20%) | |
Dec 28, 2017 | 24.31 | 24.40 | 23.93 | 24.13 | 117,964 | -0.62(-2.51%) |
Dec 27, 2017 | 25.04 | 25.14 | 24.59 | 24.75 | 149,750 | -0.61(-2.41%) |
Dec 26, 2017 | 25.66 | 25.70 | 25.25 | 25.36 | 75,506 | -1.01(-3.83%) |
Dec 22, 2017 | 26.81 | 26.99 | 25.98 | 26.37 | 114,180 | -1.09(-3.97%) |
Dec 21, 2017 | 27.43 | 27.58 | 26.91 | 27.46 | 119,316 | +0.25(+0.92%) |
Dec 20, 2017 | 27.11 | 27.33 | 26.88 | 27.21 | 68,541 | -0.30(-1.09%) |
Dec 19, 2017 | 27.63 | 27.93 | 27.45 | 27.51 | 102,744 | -0.08(-0.29%) |
Dec 18, 2017 | 27.66 | 27.74 | 27.34 | 27.59 | 79,828 | -0.36(-1.29%) |
Dec 15, 2017 | 28.03 | 28.33 | 27.87 | 27.95 | 130,329 | -0.88(-3.05%) |
Dec 14, 2017 | 28.63 | 29.25 | 28.63 | 28.83 | 192,674 | +0.85(+3.04%) |
Dec 13, 2017 | 29.84 | 30.21 | 27.52 | 27.98 | 338,481 | -1.87(-6.26%) |
Dec 12, 2017 | 30.32 | 30.51 | 29.73 | 29.85 | 218,510 | -0.09(-0.30%) |
Dec 11, 2017 | 29.73 | 30.10 | 29.45 | 29.94 | 176,243 | +0.68(+2.32%) |
Dec 08, 2017 | 29.46 | 29.67 | 29.02 | 29.26 | 188,662 | -0.62(-2.07%) |
Dec 07, 2017 | 29.55 | 30.39 | 29.24 | 29.88 | 229,522 | +1.36(+4.77%) |
Dec 06, 2017 | 28.40 | 28.85 | 28.00 | 28.52 | 168,071 | +0.76(+2.74%) |
Dec 05, 2017 | 27.50 | 28.30 | 27.48 | 27.76 | 278,778 | +1.07(+4.02%) |
Dec 04, 2017 | 26.61 | 27.20 | 26.61 | 26.69 | 141,547 | +0.52(+1.98%) |
Dec 01, 2017 | 26.76 | 27.13 | 25.89 | 26.17 | 323,544 | -0.04(-0.15%) |
Nov 30, 2017 | 26.46 | 26.77 | 26.08 | 26.21 | 297,266 | +0.60(+2.34%) |
Nov 29, 2017 | 25.06 | 25.79 | 24.92 | 25.61 | 338,081 | +1.31(+5.39%) |
Nov 28, 2017 | 23.35 | 24.64 | 23.34 | 24.30 | 405,064 | +0.86(+3.67%) |
Nov 27, 2017 | 22.96 | 23.51 | 22.90 | 23.44 | 122,169 | -0.12(-0.51%) |
Nov 24, 2017 | 23.42 | 23.60 | 23.09 | 23.56 | 107,067 | +0.54(+2.35%) |
Nov 22, 2017 | 23.15 | 23.20 | 22.92 | 23.02 | 300,384 | -0.80(-3.36%) |
Nov 21, 2017 | 23.63 | 23.88 | 23.40 | 23.82 | 190,189 | -0.12(-0.50%) |
Nov 20, 2017 | 23.25 | 24.28 | 23.19 | 23.94 | 436,987 | +1.40(+6.21%) |
Nov 17, 2017 | 23.33 | 23.52 | 22.19 | 22.54 | 384,999 | -0.89(-3.80%) |
Nov 16, 2017 | 23.54 | 23.60 | 23.26 | 23.43 | 209,613 | -0.42(-1.76%) |
Nov 15, 2017 | 23.14 | 24.01 | 23.02 | 23.85 | 177,650 | +0.18(+0.77%) |
Nov 14, 2017 | 23.92 | 24.29 | 23.39 | 23.67 | 246,667 | +0.02(+0.08%) |
Nov 13, 2017 | 23.93 | 24.03 | 23.47 | 23.65 | 354,315 | -0.59(-2.43%) |
Nov 10, 2017 | 23.55 | 24.63 | 23.38 | 24.24 | 413,447 | +0.50(+2.11%) |
Nov 09, 2017 | 23.88 | 24.05 | 23.54 | 23.74 | 179,354 | +0.06(+0.25%) |
Nov 08, 2017 | 23.42 | 23.74 | 22.68 | 23.68 | 221,764 | -0.30(-1.25%) |
Nov 07, 2017 | 23.10 | 24.11 | 23.02 | 23.98 | 221,018 | +1.21(+5.31%) |
Nov 06, 2017 | 24.41 | 24.42 | 22.75 | 22.77 | 234,347 | -1.83(-7.44%) |
Nov 03, 2017 | 23.28 | 24.87 | 23.22 | 24.60 | 306,072 | +1.18(+5.04%) |
Nov 02, 2017 | 23.29 | 23.75 | 22.92 | 23.42 | 256,659 | +0.08(+0.34%) |
Nov 01, 2017 | 24.53 | 24.58 | 23.11 | 23.34 | 500,423 | -2.00(-7.89%) |
Oct 31, 2017 | 25.11 | 25.63 | 25.02 | 25.34 | 124,619 | +0.58(+2.33%) |
Oct 30, 2017 | 25.06 | 25.23 | 24.52 | 24.76 | 150,894 | -0.02(-0.07%) |
Oct 27, 2017 | 25.61 | 25.75 | 24.68 | 24.78 | 180,635 | -0.28(-1.12%) |
Oct 26, 2017 | 24.46 | 25.17 | 24.33 | 25.06 | 271,594 | +0.77(+3.17%) |
Oct 25, 2017 | 24.15 | 24.60 | 24.14 | 24.29 | 165,570 | +0.08(+0.33%) |
Oct 24, 2017 | 24.16 | 24.57 | 23.90 | 24.21 | 256,541 | +0.57(+2.41%) |
Oct 23, 2017 | 24.41 | 24.63 | 23.60 | 23.64 | 322,081 | -0.26(-1.09%) |
Oct 20, 2017 | 23.51 | 24.30 | 23.17 | 23.90 | 205,354 | +0.85(+3.69%) |
Oct 19, 2017 | 24.12 | 24.13 | 22.95 | 23.05 | 306,271 | -1.05(-4.36%) |
Oct 18, 2017 | 24.13 | 24.28 | 23.93 | 24.10 | 212,334 | +0.15(+0.63%) |
Oct 17, 2017 | 23.84 | 24.22 | 23.67 | 23.95 | 324,303 | +0.74(+3.19%) |
Oct 16, 2017 | 22.47 | 23.62 | 22.23 | 23.21 | 352,357 | +0.70(+3.11%) |
Oct 13, 2017 | 22.70 | 23.00 | 22.50 | 22.51 | 216,865 | -0.67(-2.89%) |
Oct 12, 2017 | 23.42 | 23.67 | 23.09 | 23.18 | 66,633 | -0.09(-0.39%) |
Oct 11, 2017 | 23.55 | 23.87 | 23.18 | 23.27 | 152,711 | -0.38(-1.61%) |
Oct 10, 2017 | 23.38 | 23.69 | 23.10 | 23.65 | 215,016 | -0.67(-2.75%) |
Oct 09, 2017 | 24.62 | 24.74 | 24.27 | 24.32 | 143,538 | -0.84(-3.34%) |
Oct 06, 2017 | 26.11 | 27.31 | 24.78 | 25.16 | 322,982 | -0.83(-3.19%) |
Oct 05, 2017 | 25.55 | 26.06 | 25.35 | 25.99 | 336,040 | +0.02(+0.08%) |
Oct 04, 2017 | 25.77 | 26.30 | 25.64 | 25.97 | 225,125 | +0.08(+0.31%) |
Oct 03, 2017 | 25.94 | 26.05 | 25.72 | 25.89 | 115,713 | -0.19(-0.73%) |
Oct 02, 2017 | 25.69 | 26.10 | 25.40 | 26.08 | 156,397 | +0.34(+1.32%) |
Sep 29, 2017 | 25.11 | 25.80 | 24.96 | 25.74 | 299,598 | +0.87(+3.50%) |
Sep 28, 2017 | 25.01 | 25.39 | 24.66 | 24.87 | 225,973 | -0.40(-1.58%) |
Sep 27, 2017 | 25.31 | 25.31 | 24.61 | 25.27 | 254,405 | +0.38(+1.53%) |
Sep 26, 2017 | 24.37 | 25.12 | 24.37 | 24.89 | 258,779 | +1.33(+5.65%) |
Sep 25, 2017 | 24.76 | 24.92 | 23.48 | 23.56 | 414,153 | -0.76(-3.13%) |
Sep 22, 2017 | 24.50 | 24.59 | 24.15 | 24.32 | 144,855 | -0.04(-0.16%) |
Sep 21, 2017 | 24.71 | 24.73 | 24.06 | 24.36 | 666,460 | +0.71(+3.00%) |
Sep 20, 2017 | 23.13 | 24.33 | 22.68 | 23.65 | 512,494 | +0.66(+2.87%) |
Sep 19, 2017 | 23.31 | 23.45 | 22.89 | 22.99 | 187,355 | -0.36(-1.54%) |
Sep 18, 2017 | 22.90 | 23.96 | 22.79 | 23.35 | 564,042 | +1.44(+6.57%) |
Sep 15, 2017 | 21.97 | 21.36 | 21.91 | 241,604 | +0.55(+2.57%) | |
Sep 14, 2017 | 21.61 | 21.61 | 21.26 | 21.36 | 322,605 | -0.02(-0.09%) |
Sep 13, 2017 | 21.21 | 21.68 | 21.19 | 21.38 | 352,337 | +0.42(+2.00%) |
Sep 12, 2017 | 21.18 | 21.25 | 20.86 | 20.96 | 230,807 | -0.36(-1.69%) |
Sep 11, 2017 | 21.10 | 21.40 | 20.82 | 21.32 | 346,854 | +0.83(+4.05%) |
Sep 08, 2017 | 20.12 | 20.86 | 20.11 | 20.49 | 299,477 | +0.34(+1.69%) |
Sep 07, 2017 | 20.59 | 20.66 | 20.03 | 20.15 | 461,388 | -0.85(-4.05%) |
Sep 06, 2017 | 20.65 | 21.16 | 20.53 | 21.00 | 254,978 | +0.13(+0.62%) |
Sep 05, 2017 | 20.73 | 21.10 | 20.44 | 20.87 | 397,035 | -0.67(-3.11%) |
Sep 01, 2017 | 21.68 | 22.30 | 21.40 | 21.54 | 359,056 | -0.34(-1.55%) |
Aug 31, 2017 | 22.70 | 22.72 | 21.88 | 21.88 | 380,842 | -0.85(-3.74%) |
Aug 30, 2017 | 22.79 | 22.86 | 22.56 | 22.73 | 142,746 | -0.10(-0.44%) |
Aug 29, 2017 | 21.75 | 23.21 | 21.74 | 22.83 | 467,724 | +0.36(+1.60%) |
Aug 28, 2017 | 23.59 | 23.78 | 22.39 | 22.47 | 575,564 | -1.80(-7.42%) |
Aug 25, 2017 | 23.89 | 25.60 | 23.82 | 24.27 | 363,503 | -0.43(-1.74%) |
Aug 24, 2017 | 24.57 | 25.00 | 24.45 | 24.70 | 420,802 | +0.60(+2.49%) |
Aug 23, 2017 | 24.20 | 24.59 | 24.06 | 24.10 | 154,258 | -0.37(-1.51%) |
Aug 22, 2017 | 24.14 | 25.00 | 24.11 | 24.47 | 383,228 | -0.02(-0.08%) |
Aug 21, 2017 | 24.17 | 24.54 | 23.93 | 24.49 | 229,470 | +0.18(+0.74%) |
Aug 18, 2017 | 23.79 | 24.52 | 23.66 | 24.31 | 375,694 | +0.05(+0.21%) |
Aug 17, 2017 | 23.96 | 24.55 | 23.73 | 24.26 | 503,501 | +0.21(+0.87%) |
Aug 16, 2017 | 25.93 | 25.93 | 23.96 | 24.05 | 442,978 | -2.02(-7.75%) |
Aug 15, 2017 | 26.21 | 26.28 | 25.60 | 26.07 | 439,209 | +1.83(+7.55%) |
Aug 14, 2017 | 24.25 | 24.48 | 23.89 | 24.24 | 288,178 | +0.13(+0.54%) |
Aug 11, 2017 | 24.50 | 24.79 | 24.08 | 24.11 | 288,956 | +0.02(+0.08%) |
Aug 10, 2017 | 23.78 | 24.40 | 23.59 | 24.09 | 451,808 | -0.95(-3.79%) |
Aug 09, 2017 | 25.66 | 25.82 | 24.92 | 25.04 | 581,031 | -2.23(-8.18%) |
Aug 08, 2017 | 27.56 | 28.38 | 27.18 | 27.27 | 314,985 | -1.23(-4.32%) |
Aug 07, 2017 | 28.95 | 28.95 | 28.11 | 28.50 | 239,733 | +0.19(+0.67%) |
Aug 04, 2017 | 27.46 | 28.63 | 27.37 | 28.31 | 431,815 | +1.84(+6.95%) |
Aug 03, 2017 | 26.61 | 26.67 | 26.24 | 26.47 | 264,104 | -0.32(-1.19%) |
Aug 02, 2017 | 26.74 | 26.82 | 25.88 | 26.79 | 279,481 | +0.63(+2.41%) |
Aug 01, 2017 | 26.00 | 26.17 | 25.57 | 26.16 | 186,523 | +0.57(+2.23%) |
Jul 31, 2017 | 25.71 | 25.80 | 25.36 | 25.59 | 203,738 | -0.49(-1.88%) |
Jul 28, 2017 | 26.42 | 26.42 | 25.95 | 26.08 | 94,169 | -0.66(-2.47%) |
Jul 27, 2017 | 25.70 | 26.91 | 25.64 | 26.74 | 323,531 | +0.36(+1.36%) |
Jul 26, 2017 | 27.36 | 27.58 | 26.24 | 26.38 | 416,624 | -0.91(-3.33%) |
Jul 25, 2017 | 27.09 | 27.43 | 26.62 | 27.29 | 263,931 | +0.00(+0.00%) |
Jul 24, 2017 | 26.87 | 27.45 | 26.87 | 27.29 | 152,651 | +0.02(+0.07%) |
Jul 21, 2017 | 27.38 | 27.62 | 27.08 | 27.27 | 221,564 | -0.97(-3.43%) |
Jul 20, 2017 | 28.49 | 28.85 | 27.68 | 28.24 | 283,380 | -0.03(-0.11%) |
Jul 19, 2017 | 28.19 | 28.66 | 27.91 | 28.27 | 157,808 | -0.15(-0.53%) |
Jul 18, 2017 | 28.62 | 28.76 | 28.10 | 28.42 | 250,994 | -0.84(-2.87%) |
Jul 17, 2017 | 29.06 | 29.30 | 28.82 | 29.26 | 255,070 | -0.91(-3.02%) |
Jul 14, 2017 | 30.62 | 29.35 | 30.17 | 281,575 | -1.48(-4.68%) | |
Jul 13, 2017 | 30.59 | 31.82 | 30.59 | 31.65 | 291,018 | +1.17(+3.84%) |
Jul 12, 2017 | 30.33 | 30.72 | 30.11 | 30.48 | 1,060,313 | -0.46(-1.49%) |
Jul 11, 2017 | 31.93 | 32.38 | 30.90 | 30.94 | 200,963 | -1.14(-3.55%) |
Jul 10, 2017 | 34.50 | 34.67 | 31.62 | 32.08 | 870,863 | -0.50(-1.53%) |
Jul 07, 2017 | 31.36 | 33.97 | 31.36 | 32.58 | 622,348 | +2.41(+7.99%) |
Jul 06, 2017 | 30.20 | 30.63 | 30.11 | 30.17 | 328,236 | +0.14(+0.47%) |
Jul 05, 2017 | 30.60 | 30.84 | 29.97 | 30.03 | 289,614 | +0.52(+1.76%) |
Jul 03, 2017 | 28.98 | 29.68 | 28.71 | 29.51 | 245,755 | +2.45(+9.05%) |
Jun 30, 2017 | 27.07 | 27.12 | 26.79 | 27.06 | 208,028 | +0.08(+0.30%) |
Jun 29, 2017 | 26.94 | 27.03 | 26.41 | 26.98 | 190,655 | +0.97(+3.73%) |
Jun 28, 2017 | 26.13 | 26.51 | 25.99 | 26.01 | 237,469 | -0.60(-2.25%) |
Jun 27, 2017 | 26.95 | 27.18 | 26.31 | 26.61 | 206,594 | -0.59(-2.17%) |
Jun 26, 2017 | 27.07 | 27.33 | 26.93 | 27.20 | 184,882 | +0.61(+2.29%) |
Jun 23, 2017 | 26.75 | 26.33 | 26.59 | 312,571 | -0.59(-2.17%) | |
Jun 22, 2017 | 27.20 | 27.45 | 26.92 | 27.18 | 567,083 | -0.73(-2.62%) |
Jun 21, 2017 | 28.09 | 28.25 | 27.76 | 27.91 | 200,649 | +0.12(+0.43%) |
Jun 20, 2017 | 27.81 | 28.10 | 27.59 | 27.79 | 212,817 | +0.18(+0.65%) |
Jun 19, 2017 | 27.30 | 27.64 | 27.15 | 27.61 | 169,078 | +0.93(+3.49%) |
Jun 16, 2017 | 26.60 | 26.82 | 26.52 | 26.68 | 246,097 | +0.43(+1.64%) |
Jun 15, 2017 | 26.42 | 26.57 | 25.99 | 26.25 | 201,933 | +0.48(+1.86%) |
Jun 14, 2017 | 24.16 | 25.89 | 23.82 | 25.77 | 627,526 | -0.14(-0.54%) |
Jun 13, 2017 | 26.41 | 26.55 | 25.69 | 25.91 | 335,751 | +0.38(+1.49%) |
Jun 12, 2017 | 25.20 | 25.69 | 24.90 | 25.53 | 372,948 | +1.15(+4.72%) |
Jun 09, 2017 | 24.30 | 24.53 | 24.17 | 24.38 | 233,149 | +0.82(+3.48%) |
Jun 08, 2017 | 22.80 | 24.01 | 22.79 | 23.56 | 268,477 | +0.70(+3.06%) |
Jun 07, 2017 | 22.69 | 23.16 | 22.38 | 22.86 | 195,335 | +0.40(+1.78%) |
Jun 06, 2017 | 22.51 | 22.65 | 22.29 | 22.46 | 159,365 | -0.51(-2.22%) |
Jun 05, 2017 | 22.88 | 23.12 | 22.63 | 22.97 | 101,454 | -0.15(-0.65%) |
Jun 02, 2017 | 23.73 | 23.78 | 22.91 | 23.12 | 388,357 | -0.97(-4.03%) |