Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.98 | 29.05 | 28.50 | 28.89 | 292,992 | -0.14(-0.50%) |
May 30, 2018 | 29.80 | 30.09 | 28.93 | 29.03 | 383,279 | -0.58(-1.94%) |
May 29, 2018 | 29.17 | 29.99 | 29.17 | 29.61 | 259,743 | +0.19(+0.65%) |
May 25, 2018 | 29.41 | 29.41 | 29.41 | 0 | +0.14(+0.49%) | |
May 24, 2018 | 29.51 | 29.80 | 29.17 | 29.27 | 161,407 | -0.19(-0.65%) |
May 23, 2018 | 29.13 | 29.73 | 28.98 | 29.46 | 223,284 | +0.29(+0.99%) |
May 22, 2018 | 29.80 | 29.82 | 28.98 | 29.17 | 180,542 | -0.67(-2.25%) |
May 21, 2018 | 29.85 | 30.13 | 29.37 | 29.85 | 194,223 | +0.24(+0.81%) |
May 18, 2018 | 29.17 | 29.70 | 28.93 | 29.61 | 353,383 | +0.53(+1.82%) |
May 17, 2018 | 28.69 | 29.17 | 28.69 | 29.08 | 159,386 | +0.29(+1.00%) |
May 16, 2018 | 28.07 | 29.03 | 27.97 | 28.79 | 385,234 | +0.62(+2.21%) |
May 15, 2018 | 29.13 | 29.13 | 27.83 | 28.17 | 399,568 | -1.01(-3.45%) |
May 14, 2018 | 29.46 | 29.61 | 28.98 | 29.17 | 200,286 | -0.29(-0.98%) |
May 11, 2018 | 29.03 | 29.61 | 29.03 | 29.46 | 312,746 | +0.43(+1.49%) |
May 10, 2018 | 29.32 | 29.94 | 28.93 | 29.03 | 252,102 | -0.29(-0.98%) |
May 09, 2018 | 31.86 | 32.15 | 29.17 | 29.32 | 676,416 | -1.34(-4.38%) |
May 08, 2018 | 29.51 | 30.66 | 29.51 | 30.66 | 351,273 | +1.15(+3.90%) |
May 07, 2018 | 29.22 | 29.61 | 28.93 | 29.51 | 178,170 | +0.48(+1.65%) |
May 04, 2018 | 28.36 | 29.17 | 28.07 | 29.03 | 174,340 | +0.62(+2.20%) |
May 03, 2018 | 28.65 | 29.13 | 28.41 | 28.41 | 375,438 | -0.38(-1.33%) |
May 02, 2018 | 29.89 | 29.89 | 28.69 | 28.79 | 247,192 | -1.10(-3.69%) |
May 01, 2018 | 29.41 | 30.09 | 29.22 | 29.89 | 146,672 | +0.38(+1.30%) |
Apr 30, 2018 | 29.85 | 29.94 | 29.46 | 29.51 | 364,278 | -0.29(-0.97%) |
Apr 27, 2018 | 29.65 | 30.13 | 29.37 | 29.80 | 178,013 | +0.14(+0.49%) |
Apr 26, 2018 | 28.89 | 29.76 | 28.69 | 29.65 | 205,417 | +1.10(+3.87%) |
Apr 25, 2018 | 28.45 | 28.74 | 27.97 | 28.55 | 122,627 | +0.14(+0.51%) |
Apr 24, 2018 | 28.26 | 29.17 | 28.21 | 28.41 | 274,887 | +0.34(+1.20%) |
Apr 23, 2018 | 28.07 | 28.36 | 27.64 | 28.07 | 179,585 | -0.05(-0.17%) |
Apr 20, 2018 | 28.84 | 29.18 | 27.85 | 28.12 | 219,895 | -0.82(-2.82%) |
Apr 19, 2018 | 29.65 | 29.65 | 27.97 | 28.93 | 283,148 | -0.77(-2.58%) |
Apr 18, 2018 | 29.37 | 29.94 | 29.32 | 29.70 | 144,750 | +0.43(+1.48%) |
Apr 17, 2018 | 28.93 | 29.27 | 28.84 | 29.27 | 191,338 | +0.58(+2.01%) |
Apr 16, 2018 | 28.45 | 28.79 | 28.02 | 28.69 | 135,163 | +0.53(+1.87%) |
Apr 13, 2018 | 28.50 | 28.50 | 28.02 | 28.17 | 176,552 | -0.14(-0.51%) |
Apr 12, 2018 | 28.55 | 28.55 | 28.02 | 28.31 | 151,283 | -0.19(-0.67%) |
Apr 11, 2018 | 28.21 | 29.08 | 28.12 | 28.50 | 212,062 | +0.05(+0.17%) |
Apr 10, 2018 | 29.32 | 29.32 | 28.31 | 28.45 | 275,836 | -0.38(-1.33%) |
Apr 09, 2018 | 30.18 | 30.18 | 28.74 | 28.84 | 200,099 | -1.06(-3.53%) |
Apr 06, 2018 | 30.76 | 31.19 | 29.41 | 29.89 | 184,630 | -1.20(-3.86%) |
Apr 05, 2018 | 30.71 | 31.33 | 30.61 | 31.09 | 277,940 | +0.62(+2.05%) |
Apr 04, 2018 | 28.26 | 30.56 | 28.26 | 30.47 | 259,143 | +1.82(+6.37%) |
Apr 03, 2018 | 28.02 | 28.79 | 27.73 | 28.65 | 249,189 | +0.77(+2.75%) |
Apr 02, 2018 | 28.60 | 28.69 | 27.21 | 27.88 | 219,641 | -0.86(-3.01%) |
Mar 29, 2018 | 28.74 | 28.74 | 28.74 | 0 | +0.43(+1.53%) | |
Mar 28, 2018 | 28.69 | 28.93 | 27.97 | 28.31 | 185,384 | -0.38(-1.34%) |
Mar 27, 2018 | 29.51 | 29.51 | 28.50 | 28.69 | 112,755 | -0.67(-2.29%) |
Mar 26, 2018 | 29.51 | 29.61 | 28.84 | 29.37 | 154,225 | +0.43(+1.49%) |
Mar 23, 2018 | 29.27 | 29.65 | 28.93 | 28.93 | 194,809 | -0.10(-0.33%) |
Mar 22, 2018 | 29.27 | 30.09 | 29.03 | 29.03 | 157,781 | -0.62(-2.10%) |
Mar 21, 2018 | 29.08 | 30.09 | 28.89 | 29.65 | 202,523 | +0.67(+2.32%) |
Mar 20, 2018 | 29.32 | 29.41 | 28.93 | 28.98 | 117,154 | -0.24(-0.82%) |
Mar 19, 2018 | 29.03 | 29.27 | 28.60 | 29.22 | 166,359 | +0.05(+0.16%) |
Mar 16, 2018 | 29.03 | 29.37 | 28.84 | 29.17 | 374,795 | +0.19(+0.66%) |
Mar 15, 2018 | 29.65 | 29.75 | 28.89 | 28.98 | 133,842 | -0.58(-1.95%) |
Mar 14, 2018 | 30.32 | 30.32 | 29.45 | 29.56 | 186,878 | -0.53(-1.75%) |
Mar 13, 2018 | 30.04 | 30.56 | 29.85 | 30.09 | 150,328 | +0.29(+0.97%) |
Mar 12, 2018 | 29.65 | 30.23 | 29.41 | 29.80 | 155,730 | +0.29(+0.98%) |
Mar 09, 2018 | 29.22 | 29.65 | 28.74 | 29.51 | 298,055 | +0.53(+1.82%) |
Mar 08, 2018 | 29.65 | 29.65 | 28.74 | 28.98 | 239,300 | -0.58(-1.95%) |
Mar 07, 2018 | 29.70 | 28.79 | 29.56 | 233,056 | +0.48(+1.65%) | |
Mar 06, 2018 | 29.22 | 29.22 | 28.60 | 29.08 | 395,195 | -0.10(-0.33%) |
Mar 05, 2018 | 28.93 | 29.61 | 28.69 | 29.17 | 219,908 | +0.05(+0.16%) |
Mar 02, 2018 | 28.36 | 29.27 | 27.93 | 29.13 | 438,765 | +0.53(+1.85%) |
Mar 01, 2018 | 28.65 | 29.03 | 28.21 | 28.60 | 364,732 | +0.05(+0.17%) |
Feb 28, 2018 | 29.89 | 29.94 | 28.50 | 28.55 | 415,593 | -1.34(-4.49%) |
Feb 27, 2018 | 30.66 | 31.14 | 29.85 | 29.89 | 207,255 | -0.62(-2.04%) |
Feb 26, 2018 | 30.13 | 30.76 | 29.70 | 30.52 | 178,632 | +0.48(+1.60%) |
Feb 23, 2018 | 31.00 | 31.00 | 29.89 | 30.04 | 221,959 | -0.67(-2.19%) |
Feb 22, 2018 | 30.71 | 321,409 | +0.05(+0.16%) | |||
Feb 21, 2018 | 31.04 | 31.43 | 30.66 | 30.66 | 209,524 | -0.24(-0.78%) |
Feb 20, 2018 | 30.95 | 31.24 | 30.71 | 30.90 | 206,369 | -0.29(-0.92%) |
Feb 16, 2018 | 31.19 | 31.19 | 31.19 | 0 | +0.58(+1.88%) | |
Feb 15, 2018 | 30.71 | 30.85 | 29.75 | 30.61 | 518,579 | +0.48(+1.59%) |
Feb 14, 2018 | 30.71 | 32.10 | 29.70 | 30.13 | 628,805 | +2.02(+7.17%) |
Feb 13, 2018 | 27.78 | 28.60 | 27.69 | 28.12 | 331,188 | +0.34(+1.21%) |
Feb 12, 2018 | 27.69 | 28.12 | 27.21 | 27.78 | 530,062 | +0.34(+1.22%) |
Feb 09, 2018 | 27.97 | 27.97 | 26.53 | 27.45 | 338,622 | -0.05(-0.17%) |
Feb 08, 2018 | 29.32 | 29.51 | 27.49 | 27.49 | 251,237 | -1.78(-6.07%) |
Feb 07, 2018 | 29.70 | 30.23 | 29.22 | 29.27 | 176,546 | -0.43(-1.45%) |
Feb 06, 2018 | 28.17 | 29.80 | 27.59 | 29.70 | 510,488 | +0.53(+1.81%) |
Feb 05, 2018 | 29.61 | 29.85 | 28.45 | 29.17 | 347,570 | -0.77(-2.56%) |
Feb 02, 2018 | 30.47 | 30.52 | 29.85 | 29.94 | 268,813 | -0.77(-2.50%) |
Feb 01, 2018 | 30.28 | 30.95 | 29.46 | 30.71 | 238,484 | +0.38(+1.27%) |
Jan 31, 2018 | 30.80 | 31.24 | 30.23 | 30.32 | 500,443 | -0.24(-0.78%) |
Jan 30, 2018 | 30.42 | 30.90 | 30.04 | 30.56 | 368,351 | -0.14(-0.47%) |
Jan 29, 2018 | 31.81 | 32.00 | 30.61 | 30.71 | 346,172 | -1.30(-4.05%) |
Jan 26, 2018 | 32.34 | 32.34 | 31.52 | 32.00 | 303,813 | -0.29(-0.89%) |
Jan 25, 2018 | 33.16 | 33.16 | 32.10 | 32.29 | 166,337 | -0.72(-2.18%) |
Jan 24, 2018 | 33.40 | 33.64 | 32.96 | 33.01 | 206,854 | -0.29(-0.86%) |
Jan 23, 2018 | 33.01 | 33.49 | 32.77 | 33.30 | 172,385 | +0.29(+0.87%) |
Jan 22, 2018 | 33.16 | 33.25 | 32.82 | 33.01 | 306,391 | -0.48(-1.43%) |
Jan 19, 2018 | 32.92 | 33.64 | 32.87 | 33.49 | 155,601 | +0.58(+1.75%) |
Jan 18, 2018 | 33.40 | 33.40 | 32.82 | 32.92 | 123,071 | -0.48(-1.44%) |
Jan 17, 2018 | 32.68 | 33.40 | 32.68 | 33.40 | 222,285 | +0.91(+2.81%) |
Jan 16, 2018 | 33.88 | 34.16 | 32.48 | 32.48 | 228,327 | -1.01(-3.01%) |
Jan 12, 2018 | 33.49 | 33.49 | 33.49 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 33.11 | 33.73 | 33.11 | 33.49 | 305,131 | +0.62(+1.90%) |
Jan 10, 2018 | 33.73 | 33.79 | 32.82 | 32.87 | 297,781 | -0.82(-2.42%) |
Jan 09, 2018 | 34.12 | 34.36 | 33.30 | 33.68 | 440,145 | -0.38(-1.13%) |
Jan 08, 2018 | 33.78 | 34.55 | 33.25 | 34.07 | 753,026 | +1.01(+3.05%) |
Jan 05, 2018 | 32.92 | 33.20 | 32.53 | 33.06 | 359,191 | +0.38(+1.17%) |
Jan 04, 2018 | 32.44 | 33.16 | 32.03 | 32.68 | 384,557 | +0.38(+1.19%) |
Jan 03, 2018 | 30.61 | 32.34 | 30.47 | 32.29 | 450,427 | +1.68(+5.49%) |
Jan 02, 2018 | 30.23 | 30.64 | 29.80 | 30.61 | 340,327 | +0.77(+2.57%) |
Dec 29, 2017 | 29.85 | 29.85 | 29.85 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 29.61 | 29.94 | 29.37 | 29.85 | 117,835 | +0.29(+0.97%) |
Dec 27, 2017 | 29.56 | 29.75 | 29.41 | 29.56 | 127,896 | -0.05(-0.16%) |
Dec 26, 2017 | 29.03 | 29.63 | 29.03 | 29.61 | 109,534 | +0.67(+2.32%) |
Dec 22, 2017 | 28.93 | 29.27 | 28.84 | 28.93 | 223,129 | -0.05(-0.17%) |
Dec 21, 2017 | 28.93 | 29.37 | 28.93 | 28.98 | 234,342 | +0.14(+0.50%) |
Dec 20, 2017 | 28.74 | 28.93 | 28.41 | 28.84 | 503,122 | +0.29(+1.01%) |
Dec 19, 2017 | 28.79 | 28.84 | 28.21 | 28.55 | 472,608 | -0.19(-0.67%) |
Dec 18, 2017 | 28.45 | 29.37 | 28.41 | 28.74 | 719,038 | +0.38(+1.35%) |
Dec 15, 2017 | 28.36 | 28.93 | 28.02 | 28.36 | 1,287,498 | +0.00(+0.00%) |
Dec 14, 2017 | 28.45 | 28.84 | 28.17 | 28.36 | 243,212 | -0.10(-0.34%) |
Dec 13, 2017 | 28.31 | 28.93 | 27.97 | 28.45 | 225,675 | +0.14(+0.51%) |
Dec 12, 2017 | 28.89 | 29.08 | 28.31 | 28.31 | 177,974 | -0.48(-1.67%) |
Dec 11, 2017 | 28.79 | 29.13 | 28.55 | 28.79 | 340,178 | +0.14(+0.50%) |
Dec 08, 2017 | 28.60 | 28.81 | 28.45 | 28.65 | 219,633 | +0.00(+0.00%) |
Dec 07, 2017 | 28.60 | 29.03 | 28.31 | 211,973 | +0.00(+0.00%) | |
Dec 06, 2017 | 28.89 | 29.27 | 28.45 | 28.55 | 225,764 | -0.48(-1.65%) |
Dec 05, 2017 | 29.27 | 29.41 | 28.60 | 29.03 | 232,867 | -0.24(-0.82%) |
Dec 04, 2017 | 29.85 | 30.13 | 29.22 | 29.27 | 272,420 | -0.14(-0.49%) |
Dec 01, 2017 | 30.04 | 30.23 | 28.84 | 29.41 | 329,308 | -0.67(-2.23%) |
Nov 30, 2017 | 30.23 | 30.37 | 29.61 | 30.09 | 353,281 | +0.10(+0.32%) |
Nov 29, 2017 | 29.46 | 30.61 | 29.41 | 29.99 | 681,397 | +0.58(+1.96%) |
Nov 28, 2017 | 29.08 | 29.70 | 29.08 | 29.41 | 233,490 | +0.43(+1.49%) |
Nov 27, 2017 | 29.32 | 29.39 | 28.89 | 28.98 | 180,762 | -0.29(-0.98%) |
Nov 24, 2017 | 28.84 | 29.37 | 28.65 | 29.27 | 109,827 | +0.43(+1.50%) |
Nov 22, 2017 | 28.55 | 29.08 | 28.45 | 28.84 | 263,082 | +0.34(+1.18%) |
Nov 21, 2017 | 28.26 | 28.84 | 27.93 | 28.50 | 256,020 | +0.29(+1.02%) |
Nov 20, 2017 | 28.31 | 28.45 | 27.88 | 28.21 | 183,221 | +0.05(+0.17%) |
Nov 17, 2017 | 27.49 | 28.17 | 27.40 | 28.17 | 251,331 | +0.62(+2.26%) |
Nov 16, 2017 | 28.17 | 28.41 | 27.49 | 27.54 | 207,013 | -0.53(-1.88%) |
Nov 15, 2017 | 28.50 | 28.50 | 27.71 | 28.07 | 318,490 | -0.53(-1.85%) |
Nov 14, 2017 | 27.21 | 28.65 | 27.21 | 28.60 | 400,922 | +1.34(+4.93%) |
Nov 13, 2017 | 27.25 | 27.35 | 26.92 | 27.25 | 145,897 | -0.10(-0.35%) |
Nov 10, 2017 | 27.16 | 27.59 | 27.11 | 27.35 | 394,712 | +0.05(+0.18%) |
Nov 09, 2017 | 27.45 | 27.57 | 27.01 | 27.30 | 258,961 | -0.34(-1.22%) |
Nov 08, 2017 | 27.40 | 27.93 | 26.77 | 27.64 | 839,487 | +0.24(+0.88%) |
Nov 07, 2017 | 28.50 | 28.50 | 27.01 | 27.40 | 648,955 | -1.01(-3.55%) |
Nov 06, 2017 | 28.07 | 28.55 | 28.02 | 28.41 | 249,134 | +0.14(+0.51%) |
Nov 03, 2017 | 27.16 | 28.94 | 26.85 | 28.26 | 445,374 | +1.68(+6.32%) |
Nov 02, 2017 | 28.02 | 28.02 | 26.44 | 26.58 | 418,749 | -1.25(-4.48%) |
Nov 01, 2017 | 27.69 | 27.93 | 27.11 | 27.83 | 268,183 | +0.43(+1.58%) |
Oct 31, 2017 | 26.77 | 27.40 | 26.63 | 27.40 | 241,865 | +0.67(+2.51%) |
Oct 30, 2017 | 26.34 | 26.92 | 26.34 | 26.73 | 250,043 | +0.48(+1.83%) |
Oct 27, 2017 | 26.01 | 26.53 | 25.77 | 26.25 | 177,376 | +0.29(+1.11%) |
Oct 26, 2017 | 26.05 | 26.44 | 25.86 | 25.96 | 197,074 | +0.05(+0.19%) |
Oct 25, 2017 | 26.10 | 26.44 | 25.53 | 25.91 | 268,282 | -0.10(-0.37%) |
Oct 24, 2017 | 25.77 | 26.20 | 25.72 | 26.01 | 181,740 | +0.34(+1.31%) |
Oct 23, 2017 | 25.62 | 25.86 | 25.43 | 25.67 | 110,024 | +0.05(+0.19%) |
Oct 20, 2017 | 25.72 | 25.81 | 25.38 | 25.62 | 152,062 | +0.14(+0.56%) |
Oct 19, 2017 | 25.24 | 25.62 | 25.05 | 25.48 | 57,880 | +0.14(+0.57%) |
Oct 18, 2017 | 25.09 | 25.53 | 24.76 | 25.33 | 234,321 | +0.48(+1.93%) |
Oct 17, 2017 | 24.76 | 24.95 | 24.47 | 24.86 | 146,434 | +0.05(+0.19%) |
Oct 16, 2017 | 24.81 | 24.95 | 24.52 | 24.81 | 179,522 | +0.19(+0.78%) |
Oct 13, 2017 | 24.52 | 24.81 | 24.38 | 24.62 | 183,178 | +0.14(+0.59%) |
Oct 12, 2017 | 24.38 | 24.76 | 24.23 | 24.47 | 124,268 | +0.10(+0.39%) |
Oct 11, 2017 | 24.52 | 24.59 | 24.18 | 24.38 | 168,011 | -0.10(-0.39%) |
Oct 10, 2017 | 24.38 | 24.57 | 24.23 | 24.47 | 214,349 | +0.29(+1.19%) |
Oct 09, 2017 | 24.57 | 24.62 | 24.06 | 24.18 | 93,019 | -0.38(-1.56%) |
Oct 06, 2017 | 24.52 | 24.69 | 24.42 | 24.57 | 281,634 | +0.10(+0.39%) |
Oct 05, 2017 | 24.33 | 24.52 | 24.14 | 24.47 | 332,752 | +0.29(+1.19%) |
Oct 04, 2017 | 24.23 | 24.66 | 23.99 | 24.18 | 522,099 | -0.05(-0.20%) |
Oct 03, 2017 | 24.62 | 24.90 | 24.04 | 24.23 | 2,794,160 | -0.14(-0.59%) |
Oct 02, 2017 | 23.80 | 24.38 | 23.78 | 24.38 | 127,083 | +0.67(+2.83%) |
Sep 29, 2017 | 23.90 | 23.99 | 23.66 | 23.70 | 359,059 | -0.05(-0.20%) |
Sep 28, 2017 | 23.70 | 23.94 | 23.46 | 23.75 | 356,737 | +0.10(+0.41%) |
Sep 27, 2017 | 23.70 | 23.94 | 23.42 | 23.66 | 162,422 | +0.05(+0.20%) |
Sep 26, 2017 | 23.46 | 24.09 | 23.46 | 23.61 | 404,245 | +0.24(+1.03%) |
Sep 25, 2017 | 23.46 | 23.51 | 23.03 | 23.37 | 89,964 | -0.05(-0.20%) |
Sep 22, 2017 | 23.08 | 23.66 | 23.08 | 23.42 | 170,314 | +0.34(+1.46%) |
Sep 21, 2017 | 22.98 | 23.18 | 22.94 | 23.08 | 119,702 | +0.10(+0.42%) |
Sep 20, 2017 | 23.22 | 23.32 | 22.89 | 22.98 | 218,334 | -0.24(-1.03%) |
Sep 19, 2017 | 23.03 | 23.27 | 22.94 | 23.22 | 159,404 | +0.19(+0.83%) |
Sep 18, 2017 | 23.13 | 23.27 | 22.89 | 23.03 | 153,419 | +0.00(+0.00%) |
Sep 15, 2017 | 23.27 | 23.32 | 22.65 | 23.03 | 446,160 | -0.19(-0.83%) |
Sep 14, 2017 | 23.56 | 23.80 | 23.06 | 23.22 | 210,484 | +0.38(+1.68%) |
Sep 13, 2017 | 22.65 | 22.89 | 22.36 | 22.84 | 210,807 | +0.24(+1.06%) |
Sep 12, 2017 | 22.41 | 22.72 | 22.41 | 22.60 | 95,141 | +0.19(+0.86%) |
Sep 11, 2017 | 22.07 | 22.65 | 21.88 | 22.41 | 221,391 | +0.53(+2.41%) |
Sep 08, 2017 | 21.59 | 21.98 | 21.59 | 21.88 | 180,145 | +0.19(+0.89%) |
Sep 07, 2017 | 21.30 | 21.93 | 21.20 | 21.69 | 261,227 | +0.38(+1.80%) |
Sep 06, 2017 | 21.30 | 21.64 | 21.11 | 21.30 | 141,913 | +0.05(+0.23%) |
Sep 05, 2017 | 21.59 | 21.69 | 21.06 | 21.26 | 111,700 | -0.29(-1.34%) |
Sep 01, 2017 | 21.69 | 21.88 | 21.45 | 21.54 | 158,138 | -0.10(-0.44%) |
Aug 31, 2017 | 21.11 | 21.88 | 21.11 | 21.64 | 142,288 | +0.58(+2.73%) |
Aug 30, 2017 | 21.50 | 21.59 | 21.02 | 21.06 | 240,890 | -0.34(-1.57%) |
Aug 29, 2017 | 21.50 | 21.74 | 21.38 | 21.40 | 129,174 | -0.24(-1.11%) |
Aug 28, 2017 | 22.02 | 22.02 | 21.40 | 21.64 | 139,044 | -0.34(-1.53%) |
Aug 25, 2017 | 21.78 | 22.22 | 21.64 | 21.98 | 174,436 | +0.19(+0.88%) |
Aug 24, 2017 | 21.69 | 21.88 | 21.57 | 21.78 | 135,419 | +0.19(+0.89%) |
Aug 23, 2017 | 21.54 | 21.78 | 21.45 | 21.59 | 180,548 | -0.10(-0.44%) |
Aug 22, 2017 | 21.59 | 21.69 | 21.16 | 21.69 | 149,412 | +0.19(+0.89%) |
Aug 21, 2017 | 21.45 | 21.69 | 21.30 | 21.50 | 136,816 | +0.10(+0.45%) |
Aug 18, 2017 | 21.98 | 22.02 | 21.35 | 21.40 | 357,061 | -0.77(-3.46%) |
Aug 17, 2017 | 22.94 | 23.03 | 22.12 | 22.17 | 186,194 | -0.91(-3.95%) |
Aug 16, 2017 | 22.98 | 23.18 | 22.70 | 23.08 | 167,659 | +0.10(+0.42%) |
Aug 15, 2017 | 22.41 | 23.08 | 22.22 | 22.98 | 189,339 | +0.62(+2.79%) |
Aug 14, 2017 | 22.17 | 22.60 | 22.07 | 22.36 | 255,293 | +0.29(+1.30%) |
Aug 11, 2017 | 21.93 | 22.55 | 21.52 | 22.07 | 263,468 | -0.05(-0.22%) |
Aug 10, 2017 | 22.84 | 22.94 | 22.12 | 22.12 | 199,828 | -0.86(-3.76%) |
Aug 09, 2017 | 23.03 | 23.18 | 22.60 | 22.98 | 240,234 | -0.14(-0.62%) |
Aug 08, 2017 | 23.27 | 23.70 | 23.03 | 23.13 | 253,665 | -0.05(-0.21%) |
Aug 07, 2017 | 23.90 | 23.99 | 23.13 | 23.18 | 375,134 | -0.82(-3.40%) |
Aug 04, 2017 | 24.23 | 24.95 | 23.32 | 23.99 | 474,761 | -0.77(-3.10%) |
Aug 03, 2017 | 25.00 | 25.33 | 24.76 | 24.76 | 198,364 | -0.29(-1.15%) |
Aug 02, 2017 | 25.00 | 25.26 | 24.71 | 25.05 | 92,507 | +0.05(+0.19%) |
Aug 01, 2017 | 25.05 | 25.24 | 24.76 | 25.00 | 184,800 | +0.14(+0.58%) |
Jul 31, 2017 | 24.76 | 24.86 | 24.66 | 24.86 | 107,794 | +0.10(+0.39%) |
Jul 28, 2017 | 24.52 | 24.81 | 24.42 | 24.76 | 182,732 | +0.19(+0.78%) |
Jul 27, 2017 | 24.90 | 25.05 | 24.52 | 24.57 | 184,367 | -0.24(-0.97%) |
Jul 26, 2017 | 25.14 | 25.14 | 24.38 | 24.81 | 234,431 | -0.24(-0.96%) |
Jul 25, 2017 | 24.90 | 25.24 | 24.71 | 25.05 | 217,772 | +0.34(+1.36%) |
Jul 24, 2017 | 24.76 | 24.90 | 24.66 | 24.71 | 76,000 | -0.14(-0.58%) |
Jul 21, 2017 | 24.71 | 25.00 | 24.57 | 24.86 | 349,120 | +0.19(+0.78%) |
Jul 20, 2017 | 24.76 | 24.42 | 24.66 | 91,859 | +0.00(+0.00%) | |
Jul 19, 2017 | 24.62 | 25.09 | 24.62 | 24.66 | 129,090 | +0.10(+0.39%) |
Jul 18, 2017 | 24.81 | 24.81 | 24.23 | 24.57 | 349,796 | -0.24(-0.97%) |
Jul 17, 2017 | 24.76 | 25.00 | 24.66 | 24.81 | 92,091 | +0.10(+0.39%) |
Jul 14, 2017 | 24.62 | 24.81 | 24.62 | 24.71 | 56,543 | +0.05(+0.19%) |
Jul 13, 2017 | 24.81 | 24.86 | 24.38 | 24.66 | 78,039 | -0.14(-0.58%) |
Jul 12, 2017 | 24.52 | 24.86 | 24.18 | 24.81 | 135,629 | +0.48(+1.97%) |
Jul 11, 2017 | 24.66 | 24.66 | 24.04 | 24.33 | 105,788 | -0.34(-1.36%) |
Jul 10, 2017 | 24.33 | 24.88 | 24.23 | 24.66 | 74,409 | +0.24(+0.98%) |
Jul 07, 2017 | 23.94 | 24.52 | 23.85 | 24.42 | 119,268 | +0.53(+2.21%) |
Jul 06, 2017 | 24.38 | 24.47 | 23.46 | 23.90 | 171,073 | -0.62(-2.54%) |
Jul 05, 2017 | 24.04 | 24.52 | 23.75 | 24.52 | 133,782 | +0.43(+1.79%) |
Jul 03, 2017 | 23.94 | 24.18 | 23.80 | 24.09 | 70,728 | +0.29(+1.21%) |
Jun 30, 2017 | 23.56 | 23.90 | 23.46 | 23.80 | 300,183 | +0.38(+1.64%) |
Jun 29, 2017 | 23.80 | 23.80 | 23.25 | 23.42 | 178,757 | -0.29(-1.21%) |
Jun 28, 2017 | 23.51 | 23.94 | 23.27 | 23.70 | 280,930 | +0.29(+1.23%) |
Jun 27, 2017 | 23.51 | 23.66 | 23.32 | 23.42 | 140,738 | -0.10(-0.41%) |
Jun 26, 2017 | 23.37 | 23.66 | 23.37 | 23.51 | 115,736 | +0.14(+0.62%) |
Jun 23, 2017 | 23.42 | 23.56 | 23.22 | 23.37 | 213,529 | -0.10(-0.41%) |
Jun 22, 2017 | 23.37 | 23.80 | 23.27 | 23.46 | 101,448 | +0.00(+0.00%) |
Jun 21, 2017 | 23.99 | 24.14 | 23.46 | 23.46 | 123,184 | -0.53(-2.20%) |
Jun 20, 2017 | 24.14 | 24.38 | 23.94 | 23.99 | 177,814 | -0.19(-0.79%) |
Jun 19, 2017 | 23.94 | 24.47 | 23.90 | 24.18 | 84,529 | +0.43(+1.82%) |
Jun 16, 2017 | 24.23 | 24.23 | 23.75 | 23.75 | 209,532 | -0.67(-2.75%) |
Jun 15, 2017 | 24.28 | 24.42 | 23.99 | 24.42 | 55,224 | +0.05(+0.20%) |
Jun 14, 2017 | 24.42 | 24.57 | 24.23 | 24.38 | 68,555 | -0.10(-0.39%) |
Jun 13, 2017 | 24.42 | 24.66 | 24.23 | 24.47 | 189,867 | +0.24(+0.99%) |
Jun 12, 2017 | 24.14 | 24.42 | 23.99 | 24.23 | 162,808 | +0.05(+0.20%) |
Jun 09, 2017 | 24.18 | 24.38 | 23.85 | 24.18 | 88,973 | +0.05(+0.20%) |
Jun 08, 2017 | 23.85 | 24.38 | 23.51 | 24.14 | 83,769 | +0.29(+1.21%) |
Jun 07, 2017 | 23.75 | 24.23 | 23.56 | 23.85 | 137,587 | +0.10(+0.40%) |
Jun 06, 2017 | 23.85 | 23.99 | 23.42 | 23.75 | 122,738 | -0.24(-1.00%) |
Jun 05, 2017 | 24.52 | 24.57 | 23.94 | 23.99 | 91,598 | -0.58(-2.34%) |
Jun 02, 2017 | 24.38 | 24.86 | 24.38 | 24.57 | 157,651 | +0.24(+0.99%) |