Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.95 | 31.18 | 30.79 | 30.91 | 30,627 | -0.12(-0.38%) |
May 30, 2018 | 30.72 | 31.14 | 29.90 | 31.03 | 32,319 | +0.39(+1.27%) |
May 29, 2018 | 30.99 | 31.14 | 30.21 | 30.64 | 25,365 | -0.27(-0.88%) |
May 25, 2018 | 30.91 | 30.91 | 30.91 | 0 | +0.04(+0.13%) | |
May 24, 2018 | 30.33 | 30.99 | 30.21 | 30.87 | 19,792 | +0.58(+1.93%) |
May 23, 2018 | 30.17 | 30.29 | 30.05 | 30.29 | 34,203 | +0.19(+0.65%) |
May 22, 2018 | 30.33 | 30.52 | 30.09 | 30.09 | 17,834 | -0.35(-1.15%) |
May 21, 2018 | 30.02 | 30.56 | 30.02 | 30.44 | 50,808 | +0.19(+0.64%) |
May 18, 2018 | 30.29 | 30.34 | 30.13 | 30.25 | 17,334 | -0.08(-0.26%) |
May 17, 2018 | 30.21 | 30.33 | 30.06 | 30.33 | 21,239 | +0.04(+0.13%) |
May 16, 2018 | 28.96 | 30.48 | 28.93 | 30.29 | 33,998 | +1.48(+5.14%) |
May 15, 2018 | 28.54 | 28.89 | 28.54 | 28.81 | 32,497 | +0.12(+0.41%) |
May 14, 2018 | 29.59 | 29.59 | 28.54 | 28.69 | 29,178 | -0.62(-2.12%) |
May 11, 2018 | 29.82 | 29.82 | 29.24 | 29.31 | 21,367 | -0.39(-1.31%) |
May 10, 2018 | 29.47 | 29.86 | 29.35 | 29.70 | 17,836 | +0.16(+0.53%) |
May 09, 2018 | 29.08 | 29.63 | 29.08 | 29.55 | 27,382 | +0.51(+1.74%) |
May 08, 2018 | 28.61 | 29.16 | 28.61 | 29.04 | 31,518 | +0.31(+1.08%) |
May 07, 2018 | 28.26 | 28.73 | 28.22 | 28.73 | 41,150 | +0.55(+1.93%) |
May 04, 2018 | 28.07 | 28.19 | 27.99 | 28.19 | 52,273 | +0.16(+0.56%) |
May 03, 2018 | 27.72 | 28.11 | 27.56 | 28.03 | 22,093 | +0.00(+0.00%) |
May 02, 2018 | 27.84 | 28.07 | 27.80 | 28.03 | 14,841 | +0.27(+0.98%) |
May 01, 2018 | 27.41 | 27.76 | 27.33 | 27.76 | 13,405 | +0.35(+1.28%) |
Apr 30, 2018 | 27.56 | 27.56 | 27.33 | 27.41 | 25,848 | +0.04(+0.14%) |
Apr 27, 2018 | 27.52 | 27.52 | 27.37 | 27.37 | 5,666 | -0.08(-0.28%) |
Apr 26, 2018 | 27.48 | 27.60 | 27.33 | 27.45 | 15,048 | -0.12(-0.42%) |
Apr 25, 2018 | 27.91 | 27.95 | 27.52 | 27.56 | 18,946 | -0.23(-0.84%) |
Apr 24, 2018 | 27.84 | 27.99 | 27.60 | 27.80 | 11,988 | +0.00(+0.00%) |
Apr 23, 2018 | 27.68 | 27.87 | 27.68 | 27.80 | 3,599 | +0.04(+0.14%) |
Apr 20, 2018 | 27.68 | 27.78 | 27.64 | 27.76 | 8,689 | +0.00(+0.00%) |
Apr 19, 2018 | 27.84 | 28.05 | 27.76 | 27.76 | 6,846 | +0.00(+0.00%) |
Apr 18, 2018 | 27.87 | 27.99 | 27.76 | 27.76 | 13,572 | -0.12(-0.42%) |
Apr 17, 2018 | 27.87 | 27.87 | 27.68 | 27.87 | 13,526 | +0.04(+0.14%) |
Apr 16, 2018 | 27.87 | 27.91 | 27.72 | 27.84 | 6,993 | +0.12(+0.42%) |
Apr 13, 2018 | 28.07 | 28.07 | 27.72 | 27.72 | 5,256 | -0.27(-0.97%) |
Apr 12, 2018 | 27.87 | 28.11 | 27.87 | 27.99 | 12,049 | +0.08(+0.28%) |
Apr 11, 2018 | 27.33 | 28.03 | 27.14 | 27.91 | 24,591 | +0.66(+2.43%) |
Apr 10, 2018 | 27.25 | 27.37 | 27.09 | 27.25 | 14,420 | +0.19(+0.72%) |
Apr 09, 2018 | 27.37 | 27.37 | 27.06 | 27.06 | 6,164 | +0.00(+0.00%) |
Apr 06, 2018 | 27.21 | 27.21 | 27.02 | 27.06 | 18,527 | -0.12(-0.43%) |
Apr 05, 2018 | 26.82 | 27.21 | 26.82 | 27.17 | 7,780 | +0.27(+1.01%) |
Apr 04, 2018 | 26.55 | 27.02 | 26.55 | 26.90 | 7,345 | +0.39(+1.47%) |
Apr 03, 2018 | 26.71 | 26.78 | 26.12 | 26.51 | 17,136 | +0.00(+0.00%) |
Apr 02, 2018 | 26.90 | 26.90 | 26.16 | 26.51 | 10,735 | -0.39(-1.45%) |
Mar 29, 2018 | 26.90 | 26.90 | 26.90 | 0 | +0.12(+0.44%) | |
Mar 28, 2018 | 26.55 | 26.82 | 26.51 | 26.78 | 11,187 | +0.35(+1.33%) |
Mar 27, 2018 | 26.94 | 27.06 | 26.32 | 26.43 | 12,274 | -0.62(-2.30%) |
Mar 26, 2018 | 26.90 | 27.13 | 26.75 | 27.06 | 18,150 | +0.55(+2.06%) |
Mar 23, 2018 | 27.48 | 27.48 | 26.47 | 26.51 | 21,192 | -0.97(-3.54%) |
Mar 22, 2018 | 27.80 | 28.07 | 27.48 | 27.48 | 10,364 | -0.55(-1.94%) |
Mar 21, 2018 | 27.80 | 28.07 | 27.56 | 28.03 | 7,943 | +0.23(+0.84%) |
Mar 20, 2018 | 27.91 | 28.03 | 27.60 | 27.80 | 14,665 | -0.27(-0.97%) |
Mar 19, 2018 | 28.03 | 28.07 | 27.91 | 28.07 | 20,463 | +0.00(+0.00%) |
Mar 16, 2018 | 27.68 | 28.07 | 27.68 | 28.07 | 47,055 | +0.35(+1.26%) |
Mar 15, 2018 | 28.03 | 28.03 | 27.48 | 27.72 | 13,547 | -0.27(-0.97%) |
Mar 14, 2018 | 28.03 | 28.07 | 27.87 | 27.99 | 12,310 | +0.00(+0.00%) |
Mar 13, 2018 | 28.03 | 28.07 | 27.84 | 27.99 | 14,452 | -0.04(-0.14%) |
Mar 12, 2018 | 27.72 | 28.03 | 27.72 | 28.03 | 9,502 | +0.27(+0.98%) |
Mar 09, 2018 | 28.03 | 28.07 | 27.72 | 27.76 | 16,822 | +0.04(+0.14%) |
Mar 08, 2018 | 28.07 | 28.07 | 27.60 | 27.72 | 16,266 | -0.35(-1.25%) |
Mar 07, 2018 | 27.76 | 28.07 | 27.64 | 28.07 | 20,243 | +0.34(+1.24%) |
Mar 06, 2018 | 27.18 | 27.77 | 26.99 | 27.73 | 11,730 | +0.62(+2.28%) |
Mar 05, 2018 | 26.76 | 27.18 | 26.64 | 27.11 | 31,837 | +0.46(+1.74%) |
Mar 02, 2018 | 25.99 | 26.64 | 25.99 | 26.64 | 75,557 | +0.73(+2.84%) |
Mar 01, 2018 | 25.75 | 26.06 | 25.72 | 25.91 | 23,198 | +0.19(+0.75%) |
Feb 28, 2018 | 26.45 | 26.49 | 25.64 | 25.72 | 18,899 | -0.62(-2.35%) |
Feb 27, 2018 | 26.72 | 27.14 | 26.30 | 26.33 | 7,257 | -0.27(-1.02%) |
Feb 26, 2018 | 26.22 | 26.64 | 26.22 | 26.60 | 19,310 | +0.43(+1.62%) |
Feb 23, 2018 | 25.79 | 26.26 | 25.75 | 26.18 | 11,788 | +0.27(+1.04%) |
Feb 22, 2018 | 25.87 | 26.30 | 25.72 | 25.91 | 11,858 | -0.04(-0.15%) |
Feb 21, 2018 | 26.10 | 26.53 | 25.95 | 25.95 | 13,964 | -0.12(-0.45%) |
Feb 20, 2018 | 26.14 | 26.14 | 25.68 | 26.06 | 11,753 | -0.04(-0.15%) |
Feb 16, 2018 | 26.10 | 26.10 | 26.10 | 0 | +0.12(+0.45%) | |
Feb 15, 2018 | 26.06 | 26.14 | 25.79 | 25.99 | 9,458 | +0.08(+0.30%) |
Feb 14, 2018 | 26.06 | 26.22 | 25.72 | 25.91 | 25,009 | -0.43(-1.62%) |
Feb 13, 2018 | 26.64 | 26.64 | 26.02 | 26.33 | 20,215 | -0.35(-1.30%) |
Feb 12, 2018 | 26.45 | 26.76 | 26.06 | 26.68 | 26,913 | +0.35(+1.32%) |
Feb 09, 2018 | 25.79 | 26.45 | 25.79 | 26.33 | 21,287 | +0.62(+2.41%) |
Feb 08, 2018 | 25.75 | 26.10 | 25.52 | 25.72 | 32,901 | +0.15(+0.61%) |
Feb 07, 2018 | 25.64 | 25.87 | 25.52 | 25.56 | 14,229 | -0.08(-0.30%) |
Feb 06, 2018 | 25.52 | 25.91 | 25.52 | 25.64 | 32,209 | +0.00(+0.00%) |
Feb 05, 2018 | 25.64 | 25.91 | 25.64 | 25.64 | 33,386 | -0.23(-0.90%) |
Feb 02, 2018 | 25.29 | 25.87 | 25.21 | 25.87 | 13,710 | +0.50(+1.98%) |
Feb 01, 2018 | 25.64 | 25.64 | 25.25 | 25.37 | 10,218 | -0.50(-1.94%) |
Jan 31, 2018 | 25.87 | 26.06 | 25.79 | 25.87 | 12,415 | -0.15(-0.59%) |
Jan 30, 2018 | 26.10 | 26.14 | 26.10 | 26.02 | 7,302 | -0.08(-0.30%) |
Jan 29, 2018 | 26.30 | 26.37 | 26.02 | 26.10 | 8,968 | -0.19(-0.74%) |
Jan 26, 2018 | 26.49 | 26.49 | 25.99 | 26.30 | 12,099 | +0.08(+0.30%) |
Jan 25, 2018 | 26.37 | 26.53 | 26.18 | 26.22 | 7,609 | +0.04(+0.15%) |
Jan 24, 2018 | 26.53 | 26.72 | 26.03 | 26.18 | 11,093 | -0.43(-1.60%) |
Jan 23, 2018 | 26.60 | 26.91 | 26.57 | 26.60 | 26,083 | +0.00(+0.00%) |
Jan 22, 2018 | 26.99 | 27.17 | 26.49 | 26.60 | 43,293 | -0.39(-1.43%) |
Jan 19, 2018 | 26.60 | 26.99 | 26.41 | 26.99 | 9,694 | +0.31(+1.16%) |
Jan 18, 2018 | 26.68 | 27.07 | 26.41 | 26.68 | 11,551 | -0.19(-0.72%) |
Jan 17, 2018 | 26.84 | 26.91 | 26.45 | 26.88 | 11,164 | +0.23(+0.87%) |
Jan 16, 2018 | 27.15 | 26.49 | 26.64 | 13,774 | -0.50(-1.85%) | |
Jan 12, 2018 | 27.15 | 27.15 | 27.15 | 0 | -0.35(-1.27%) | |
Jan 11, 2018 | 26.64 | 27.73 | 26.57 | 27.49 | 11,744 | +0.93(+3.49%) |
Jan 10, 2018 | 26.18 | 26.85 | 26.18 | 26.57 | 8,858 | +0.31(+1.18%) |
Jan 09, 2018 | 26.18 | 26.37 | 26.18 | 26.26 | 3,854 | +0.15(+0.59%) |
Jan 08, 2018 | 26.02 | 26.45 | 25.79 | 26.10 | 18,523 | +0.08(+0.30%) |
Jan 05, 2018 | 26.06 | 26.06 | 25.68 | 26.02 | 16,000 | +0.31(+1.20%) |
Jan 04, 2018 | 25.91 | 26.82 | 25.72 | 25.72 | 16,547 | +0.00(+0.00%) |
Jan 03, 2018 | 26.06 | 26.06 | 25.60 | 25.72 | 12,291 | -0.39(-1.48%) |
Jan 02, 2018 | 26.26 | 26.45 | 25.95 | 26.10 | 10,584 | -0.08(-0.30%) |
Dec 29, 2017 | 26.18 | 26.18 | 26.18 | 0 | -0.12(-0.44%) | |
Dec 28, 2017 | 26.14 | 26.45 | 26.03 | 26.30 | 9,959 | +0.00(+0.00%) |
Dec 27, 2017 | 26.14 | 26.60 | 26.14 | 26.30 | 20,862 | +0.00(+0.00%) |
Dec 26, 2017 | 27.11 | 27.11 | 26.14 | 26.30 | 10,461 | -0.77(-2.86%) |
Dec 22, 2017 | 27.73 | 27.73 | 27.07 | 27.07 | 12,822 | -0.85(-3.05%) |
Dec 21, 2017 | 27.11 | 28.00 | 27.07 | 27.92 | 18,509 | +0.97(+3.59%) |
Dec 20, 2017 | 27.11 | 27.34 | 26.95 | 26.95 | 14,255 | +0.04(+0.14%) |
Dec 19, 2017 | 27.61 | 27.61 | 26.76 | 26.91 | 16,537 | -0.70(-2.52%) |
Dec 18, 2017 | 27.42 | 28.15 | 27.42 | 27.61 | 21,119 | +0.35(+1.28%) |
Dec 15, 2017 | 26.68 | 27.34 | 26.68 | 27.26 | 69,067 | +0.66(+2.47%) |
Dec 14, 2017 | 27.26 | 27.47 | 26.60 | 26.60 | 15,700 | -0.70(-2.55%) |
Dec 13, 2017 | 27.30 | 27.80 | 27.22 | 27.30 | 14,463 | +0.08(+0.28%) |
Dec 12, 2017 | 27.65 | 27.73 | 27.18 | 27.22 | 15,812 | -0.35(-1.26%) |
Dec 11, 2017 | 27.49 | 27.69 | 27.46 | 27.57 | 22,426 | +0.27(+0.99%) |
Dec 08, 2017 | 28.54 | 28.54 | 27.11 | 27.30 | 24,680 | -1.01(-3.55%) |
Dec 07, 2017 | 29.16 | 29.16 | 28.27 | 28.31 | 18,744 | -0.81(-2.79%) |
Dec 06, 2017 | 28.77 | 29.31 | 28.77 | 29.12 | 24,553 | +0.25(+0.86%) |
Dec 05, 2017 | 29.22 | 29.29 | 28.60 | 28.87 | 47,437 | -0.27(-0.92%) |
Dec 04, 2017 | 28.79 | 29.33 | 28.66 | 29.14 | 26,255 | +0.88(+3.13%) |
Dec 01, 2017 | 28.95 | 29.06 | 27.94 | 28.26 | 49,359 | -0.54(-1.87%) |
Nov 30, 2017 | 28.72 | 28.99 | 28.31 | 28.79 | 49,144 | -0.04(-0.13%) |
Nov 29, 2017 | 27.68 | 29.18 | 27.68 | 28.83 | 22,663 | +1.19(+4.31%) |
Nov 28, 2017 | 26.68 | 27.72 | 26.68 | 27.64 | 19,113 | +0.96(+3.60%) |
Nov 27, 2017 | 26.78 | 26.30 | 26.68 | 21,198 | +0.38(+1.46%) | |
Nov 24, 2017 | 26.37 | 26.56 | 26.26 | 26.30 | 5,701 | -0.42(-1.58%) |
Nov 22, 2017 | 26.80 | 27.03 | 26.72 | 26.72 | 14,393 | -0.19(-0.71%) |
Nov 21, 2017 | 26.51 | 26.91 | 26.51 | 26.91 | 17,445 | +0.27(+1.01%) |
Nov 20, 2017 | 26.22 | 26.64 | 26.22 | 26.64 | 10,795 | +0.31(+1.17%) |
Nov 17, 2017 | 25.99 | 26.53 | 25.83 | 26.33 | 11,408 | +0.15(+0.59%) |
Nov 16, 2017 | 25.60 | 26.53 | 25.60 | 26.18 | 27,323 | +0.58(+2.25%) |
Nov 15, 2017 | 25.49 | 25.87 | 25.49 | 25.60 | 9,183 | -0.15(-0.60%) |
Nov 14, 2017 | 25.41 | 25.83 | 24.78 | 25.76 | 15,062 | +0.15(+0.60%) |
Nov 13, 2017 | 25.37 | 25.60 | 25.07 | 25.60 | 9,259 | +0.23(+0.91%) |
Nov 10, 2017 | 25.49 | 25.72 | 25.37 | 25.37 | 12,484 | -0.12(-0.45%) |
Nov 09, 2017 | 25.64 | 25.68 | 25.20 | 25.49 | 14,371 | -0.38(-1.49%) |
Nov 08, 2017 | 25.68 | 26.14 | 25.53 | 25.87 | 17,826 | +0.19(+0.75%) |
Nov 07, 2017 | 25.56 | 25.56 | 25.37 | 25.68 | 18,445 | -0.58(-2.20%) |
Nov 06, 2017 | 26.14 | 26.56 | 25.87 | 26.26 | 18,516 | +0.00(+0.00%) |
Nov 03, 2017 | 26.22 | 26.41 | 25.99 | 26.26 | 19,610 | -0.08(-0.29%) |
Nov 02, 2017 | 25.56 | 26.33 | 25.10 | 26.33 | 11,169 | +1.23(+4.90%) |
Nov 01, 2017 | 25.30 | 25.60 | 24.49 | 25.10 | 16,052 | +0.12(+0.46%) |
Oct 31, 2017 | 26.45 | 26.45 | 24.87 | 24.99 | 28,368 | -1.54(-5.80%) |
Oct 30, 2017 | 27.37 | 27.37 | 26.53 | 26.53 | 21,552 | -0.88(-3.23%) |
Oct 27, 2017 | 27.41 | 27.45 | 27.10 | 27.41 | 24,239 | +0.04(+0.14%) |
Oct 26, 2017 | 27.79 | 27.87 | 27.29 | 27.37 | 22,232 | -0.42(-1.52%) |
Oct 25, 2017 | 27.29 | 27.87 | 27.06 | 27.79 | 84,729 | +0.35(+1.26%) |
Oct 24, 2017 | 27.56 | 27.83 | 27.45 | 27.45 | 20,030 | +0.04(+0.14%) |
Oct 23, 2017 | 27.45 | 27.49 | 27.18 | 27.41 | 17,826 | -0.04(-0.14%) |
Oct 20, 2017 | 27.29 | 27.45 | 27.12 | 27.45 | 13,171 | +0.42(+1.56%) |
Oct 19, 2017 | 27.06 | 27.29 | 26.87 | 27.03 | 16,074 | -0.19(-0.71%) |
Oct 18, 2017 | 26.83 | 27.45 | 26.72 | 27.22 | 23,312 | +0.62(+2.31%) |
Oct 17, 2017 | 26.68 | 26.99 | 26.60 | 26.60 | 10,633 | -0.19(-0.72%) |
Oct 16, 2017 | 27.41 | 27.60 | 26.68 | 26.80 | 40,233 | -0.58(-2.11%) |
Oct 13, 2017 | 27.41 | 27.49 | 27.10 | 27.37 | 13,590 | +0.00(+0.00%) |
Oct 12, 2017 | 27.64 | 27.64 | 27.33 | 27.37 | 16,305 | -0.23(-0.84%) |
Oct 11, 2017 | 27.53 | 28.22 | 27.33 | 27.60 | 47,902 | +0.12(+0.42%) |
Oct 10, 2017 | 27.06 | 27.60 | 27.06 | 27.49 | 17,810 | +0.46(+1.71%) |
Oct 09, 2017 | 26.76 | 27.06 | 26.64 | 27.03 | 16,028 | +0.42(+1.59%) |
Oct 06, 2017 | 26.68 | 26.86 | 26.53 | 26.60 | 17,179 | -0.12(-0.43%) |
Oct 05, 2017 | 26.76 | 27.03 | 26.64 | 26.72 | 33,944 | +0.12(+0.43%) |
Oct 04, 2017 | 27.03 | 27.22 | 26.60 | 26.60 | 32,066 | -0.46(-1.70%) |
Oct 03, 2017 | 27.26 | 27.31 | 26.91 | 27.06 | 30,349 | -0.08(-0.28%) |
Oct 02, 2017 | 27.03 | 27.41 | 26.87 | 27.14 | 69,024 | +0.27(+1.00%) |
Sep 29, 2017 | 27.10 | 27.26 | 26.68 | 26.87 | 95,233 | -0.27(-0.99%) |
Sep 28, 2017 | 26.99 | 27.53 | 26.70 | 27.14 | 70,593 | -0.04(-0.14%) |
Sep 27, 2017 | 26.30 | 27.37 | 26.26 | 27.18 | 49,626 | +0.96(+3.67%) |
Sep 26, 2017 | 25.91 | 26.49 | 25.91 | 26.22 | 53,590 | +0.31(+1.19%) |
Sep 25, 2017 | 26.22 | 26.33 | 25.85 | 25.91 | 41,282 | -0.23(-0.88%) |
Sep 22, 2017 | 25.83 | 26.18 | 25.64 | 26.14 | 25,876 | +0.35(+1.34%) |
Sep 21, 2017 | 25.95 | 26.22 | 25.68 | 25.80 | 49,725 | -0.08(-0.30%) |
Sep 20, 2017 | 25.03 | 26.10 | 25.01 | 25.87 | 47,079 | +0.92(+3.70%) |
Sep 19, 2017 | 24.60 | 24.95 | 24.39 | 24.95 | 60,829 | +0.42(+1.72%) |
Sep 18, 2017 | 23.83 | 24.53 | 23.80 | 24.53 | 35,840 | +0.81(+3.40%) |
Sep 15, 2017 | 23.34 | 23.87 | 23.30 | 23.72 | 87,621 | +0.42(+1.82%) |
Sep 14, 2017 | 23.34 | 23.64 | 23.22 | 23.30 | 110,611 | +0.04(+0.17%) |
Sep 13, 2017 | 22.95 | 23.60 | 22.95 | 23.26 | 33,021 | +0.27(+1.17%) |
Sep 12, 2017 | 23.07 | 23.30 | 22.99 | 22.99 | 23,163 | +0.00(+0.00%) |
Sep 11, 2017 | 22.99 | 23.03 | 22.72 | 22.99 | 71,715 | +0.27(+1.18%) |
Sep 08, 2017 | 22.64 | 22.76 | 22.59 | 22.72 | 30,648 | +0.08(+0.34%) |
Sep 07, 2017 | 22.76 | 22.76 | 22.53 | 22.64 | 16,705 | -0.12(-0.51%) |
Sep 06, 2017 | 22.57 | 22.84 | 22.49 | 22.76 | 15,409 | +0.28(+1.27%) |
Sep 05, 2017 | 22.89 | 22.89 | 22.44 | 22.47 | 16,874 | -0.42(-1.83%) |
Sep 01, 2017 | 22.89 | 22.99 | 22.82 | 22.89 | 19,196 | +0.11(+0.50%) |
Aug 31, 2017 | 22.66 | 23.05 | 22.63 | 22.78 | 32,843 | +0.31(+1.36%) |
Aug 30, 2017 | 22.66 | 23.08 | 22.40 | 22.47 | 36,034 | +0.00(+0.00%) |
Aug 29, 2017 | 22.51 | 23.08 | 22.40 | 22.47 | 45,058 | -0.04(-0.17%) |
Aug 28, 2017 | 21.52 | 22.55 | 21.48 | 22.51 | 50,290 | +1.11(+5.17%) |
Aug 25, 2017 | 20.99 | 21.67 | 20.93 | 21.41 | 82,770 | +0.57(+2.75%) |
Aug 24, 2017 | 20.91 | 20.95 | 20.76 | 20.83 | 24,357 | -0.15(-0.73%) |
Aug 23, 2017 | 21.06 | 21.10 | 20.99 | 20.99 | 5,304 | -0.19(-0.90%) |
Aug 22, 2017 | 20.87 | 21.19 | 20.87 | 21.18 | 4,945 | +0.38(+1.84%) |
Aug 21, 2017 | 20.91 | 20.95 | 20.80 | 20.80 | 8,028 | -0.15(-0.73%) |
Aug 18, 2017 | 21.06 | 21.14 | 20.83 | 20.95 | 32,830 | -0.11(-0.54%) |
Aug 17, 2017 | 21.37 | 21.98 | 21.02 | 21.06 | 24,716 | -0.38(-1.78%) |
Aug 16, 2017 | 21.02 | 21.56 | 20.99 | 21.44 | 16,984 | +0.61(+2.93%) |
Aug 15, 2017 | 21.14 | 21.56 | 20.76 | 20.83 | 11,591 | -0.31(-1.44%) |
Aug 14, 2017 | 20.15 | 21.26 | 20.15 | 21.14 | 38,234 | +0.95(+4.73%) |
Aug 11, 2017 | 20.84 | 20.84 | 20.34 | 20.18 | 8,707 | -0.69(-3.29%) |
Aug 10, 2017 | 21.21 | 21.21 | 20.83 | 20.87 | 9,641 | -0.38(-1.80%) |
Aug 09, 2017 | 21.37 | 21.48 | 21.21 | 21.25 | 12,904 | -0.11(-0.54%) |
Aug 08, 2017 | 20.99 | 21.60 | 20.99 | 21.37 | 10,230 | +0.23(+1.08%) |
Aug 07, 2017 | 21.48 | 21.54 | 21.10 | 21.14 | 11,817 | -0.50(-2.29%) |
Aug 04, 2017 | 21.98 | 22.05 | 21.60 | 21.63 | 10,814 | -0.04(-0.18%) |
Aug 03, 2017 | 21.86 | 21.94 | 21.56 | 21.67 | 11,885 | -0.61(-2.74%) |
Aug 02, 2017 | 22.44 | 22.55 | 22.05 | 22.28 | 26,042 | -0.15(-0.68%) |
Aug 01, 2017 | 22.25 | 22.44 | 22.25 | 22.44 | 4,616 | +0.19(+0.86%) |
Jul 31, 2017 | 22.02 | 22.51 | 22.02 | 22.25 | 13,826 | +0.15(+0.69%) |
Jul 28, 2017 | 22.02 | 22.28 | 21.96 | 22.09 | 10,962 | +0.04(+0.17%) |
Jul 27, 2017 | 22.51 | 22.63 | 22.02 | 22.05 | 12,684 | -0.53(-2.36%) |
Jul 26, 2017 | 22.66 | 22.89 | 22.59 | 22.59 | 7,851 | -0.04(-0.17%) |
Jul 25, 2017 | 22.74 | 22.82 | 22.55 | 22.63 | 13,030 | +0.19(+0.85%) |
Jul 24, 2017 | 22.66 | 22.66 | 22.28 | 22.44 | 7,253 | -0.27(-1.18%) |
Jul 21, 2017 | 23.05 | 23.05 | 22.47 | 22.70 | 19,585 | -0.19(-0.83%) |
Jul 20, 2017 | 22.97 | 23.01 | 22.74 | 22.89 | 11,848 | +0.00(+0.00%) |
Jul 19, 2017 | 22.59 | 23.01 | 22.59 | 22.89 | 12,510 | +0.15(+0.67%) |
Jul 18, 2017 | 22.55 | 22.86 | 22.44 | 22.74 | 6,967 | +0.08(+0.34%) |
Jul 17, 2017 | 22.55 | 22.66 | 22.17 | 22.66 | 10,914 | -0.11(-0.50%) |
Jul 14, 2017 | 23.28 | 23.28 | 22.78 | 22.78 | 12,482 | -0.57(-2.45%) |
Jul 13, 2017 | 23.35 | 23.41 | 23.24 | 23.35 | 3,804 | -0.04(-0.16%) |
Jul 12, 2017 | 23.05 | 23.39 | 23.03 | 23.39 | 9,886 | +0.34(+1.49%) |
Jul 11, 2017 | 23.54 | 23.54 | 23.05 | 23.05 | 9,023 | -0.38(-1.63%) |
Jul 10, 2017 | 23.28 | 23.62 | 23.18 | 23.43 | 6,870 | -0.15(-0.65%) |
Jul 07, 2017 | 23.24 | 23.62 | 23.12 | 23.58 | 6,928 | +0.19(+0.82%) |
Jul 06, 2017 | 23.43 | 23.73 | 23.35 | 23.39 | 12,039 | -0.04(-0.16%) |
Jul 05, 2017 | 23.20 | 23.70 | 23.20 | 23.43 | 10,325 | -0.04(-0.16%) |
Jul 03, 2017 | 23.16 | 23.50 | 23.08 | 23.47 | 6,244 | +0.27(+1.15%) |
Jun 30, 2017 | 23.35 | 23.35 | 23.12 | 23.20 | 8,441 | -0.08(-0.33%) |
Jun 29, 2017 | 23.39 | 23.47 | 22.97 | 23.28 | 13,059 | +0.00(+0.00%) |
Jun 28, 2017 | 23.16 | 23.47 | 23.12 | 23.28 | 8,433 | +0.27(+1.16%) |
Jun 27, 2017 | 23.16 | 23.24 | 23.01 | 23.01 | 10,006 | -0.15(-0.66%) |
Jun 26, 2017 | 23.08 | 23.28 | 23.01 | 23.16 | 7,824 | -0.08(-0.33%) |
Jun 23, 2017 | 23.31 | 23.31 | 22.89 | 23.24 | 48,473 | -0.11(-0.49%) |
Jun 22, 2017 | 23.24 | 23.43 | 23.24 | 23.35 | 5,398 | +0.04(+0.16%) |
Jun 21, 2017 | 24.08 | 24.34 | 23.28 | 23.31 | 13,164 | -0.88(-3.63%) |
Jun 20, 2017 | 24.15 | 24.27 | 24.08 | 24.19 | 11,549 | -0.04(-0.16%) |
Jun 19, 2017 | 24.34 | 24.49 | 24.11 | 24.23 | 10,593 | -0.15(-0.63%) |
Jun 16, 2017 | 24.27 | 24.46 | 24.04 | 24.38 | 71,222 | -0.04(-0.16%) |
Jun 15, 2017 | 24.27 | 24.50 | 24.00 | 24.42 | 12,043 | +0.04(+0.16%) |
Jun 14, 2017 | 23.24 | 24.50 | 23.24 | 24.38 | 11,422 | +0.15(+0.63%) |
Jun 13, 2017 | 24.31 | 24.46 | 24.08 | 24.23 | 13,114 | -0.08(-0.31%) |
Jun 12, 2017 | 24.73 | 24.95 | 24.11 | 24.31 | 17,590 | -0.34(-1.39%) |
Jun 09, 2017 | 23.73 | 24.84 | 23.73 | 24.65 | 25,064 | +1.03(+4.36%) |
Jun 08, 2017 | 22.74 | 23.85 | 22.74 | 23.62 | 21,850 | +1.14(+5.09%) |
Jun 07, 2017 | 23.05 | 23.05 | 22.47 | 22.47 | 16,659 | -0.61(-2.64%) |
Jun 06, 2017 | 23.12 | 23.26 | 22.74 | 23.08 | 11,323 | -0.03(-0.13%) |
Jun 05, 2017 | 23.15 | 23.57 | 23.08 | 23.11 | 14,109 | -0.23(-0.97%) |
Jun 02, 2017 | 22.81 | 23.80 | 22.81 | 23.34 | 21,344 | +0.45(+1.99%) |