Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 26.40 | 26.80 | 26.40 | 26.48 | 150,383 | +0.45(+1.73%) |
Jun 28, 2018 | 26.15 | 26.35 | 25.78 | 26.03 | 254,848 | -0.13(-0.50%) |
Jun 27, 2018 | 26.70 | 26.76 | 26.14 | 26.16 | 173,922 | -0.63(-2.35%) |
Jun 26, 2018 | 27.10 | 27.10 | 26.44 | 26.79 | 218,414 | +0.45(+1.71%) |
Jun 25, 2018 | 26.42 | 26.56 | 26.16 | 26.34 | 175,049 | -0.20(-0.75%) |
Jun 22, 2018 | 27.29 | 27.30 | 26.32 | 26.54 | 542,636 | -0.70(-2.57%) |
Jun 21, 2018 | 27.60 | 27.65 | 27.05 | 27.24 | 157,673 | -0.35(-1.27%) |
Jun 20, 2018 | 27.53 | 27.74 | 27.07 | 27.59 | 125,059 | +0.09(+0.33%) |
Jun 19, 2018 | 27.41 | 27.79 | 27.41 | 27.50 | 119,272 | -0.16(-0.58%) |
Jun 18, 2018 | 27.58 | 28.10 | 27.49 | 27.66 | 247,476 | -0.11(-0.40%) |
Jun 15, 2018 | 28.03 | 27.55 | 27.77 | 377,500 | -0.26(-0.93%) | |
Jun 14, 2018 | 28.00 | 28.13 | 27.43 | 28.03 | 192,307 | +0.09(+0.32%) |
Jun 13, 2018 | 29.32 | 29.32 | 27.69 | 27.94 | 175,984 | -1.41(-4.80%) |
Jun 12, 2018 | 28.67 | 29.37 | 28.67 | 29.35 | 143,931 | +0.70(+2.44%) |
Jun 11, 2018 | 28.88 | 29.12 | 28.55 | 28.65 | 92,657 | -0.11(-0.38%) |
Jun 08, 2018 | 28.06 | 29.05 | 28.03 | 28.76 | 352,963 | +0.66(+2.35%) |
Jun 07, 2018 | 28.03 | 28.28 | 27.72 | 28.10 | 213,139 | +0.19(+0.68%) |
Jun 06, 2018 | 27.97 | 27.91 | 166,150 | +0.01(+0.04%) | ||
Jun 05, 2018 | 27.86 | 28.10 | 27.77 | 27.90 | 134,594 | -0.03(-0.11%) |
Jun 04, 2018 | 27.87 | 28.16 | 27.80 | 27.93 | 132,912 | +0.26(+0.94%) |
Jun 01, 2018 | 27.96 | 27.96 | 27.44 | 27.67 | 199,551 | -0.11(-0.40%) |
May 31, 2018 | 28.34 | 28.36 | 27.61 | 27.78 | 177,166 | -0.54(-1.91%) |
May 30, 2018 | 28.78 | 29.06 | 28.20 | 28.32 | 191,441 | -0.29(-1.01%) |
May 29, 2018 | 28.34 | 28.94 | 28.34 | 28.61 | 449,601 | +0.03(+0.10%) |
May 25, 2018 | 28.58 | 28.58 | 28.58 | 0 | +0.51(+1.82%) | |
May 24, 2018 | 28.33 | 28.62 | 27.91 | 28.07 | 249,207 | -0.34(-1.20%) |
May 23, 2018 | 27.93 | 28.66 | 27.92 | 28.41 | 179,742 | +0.35(+1.25%) |
May 22, 2018 | 28.40 | 28.50 | 27.89 | 28.06 | 168,599 | -0.55(-1.92%) |
May 21, 2018 | 28.81 | 29.08 | 28.49 | 28.61 | 132,614 | +0.02(+0.07%) |
May 18, 2018 | 28.27 | 28.66 | 28.06 | 28.59 | 519,162 | +0.37(+1.31%) |
May 17, 2018 | 28.04 | 28.46 | 27.95 | 28.22 | 248,962 | +0.16(+0.57%) |
May 16, 2018 | 27.70 | 28.20 | 27.44 | 28.06 | 419,549 | +0.36(+1.30%) |
May 15, 2018 | 29.00 | 29.04 | 27.56 | 27.70 | 297,366 | -1.64(-5.59%) |
May 14, 2018 | 29.92 | 30.00 | 29.28 | 29.34 | 310,102 | -0.54(-1.81%) |
May 11, 2018 | 30.03 | 30.33 | 29.82 | 29.88 | 104,632 | -0.16(-0.53%) |
May 10, 2018 | 30.12 | 30.48 | 30.00 | 30.04 | 98,034 | -0.03(-0.10%) |
May 09, 2018 | 31.15 | 31.15 | 29.90 | 30.07 | 153,166 | -0.92(-2.97%) |
May 08, 2018 | 30.92 | 31.30 | 30.57 | 30.99 | 110,005 | +0.11(+0.36%) |
May 07, 2018 | 30.96 | 31.10 | 30.68 | 30.88 | 69,491 | +0.07(+0.23%) |
May 04, 2018 | 30.29 | 31.09 | 30.12 | 30.81 | 92,323 | +0.36(+1.18%) |
May 03, 2018 | 30.17 | 30.70 | 29.91 | 30.45 | 148,010 | +0.26(+0.86%) |
May 02, 2018 | 30.76 | 30.95 | 30.11 | 30.19 | 157,671 | -0.52(-1.69%) |
May 01, 2018 | 30.36 | 30.89 | 30.11 | 30.71 | 172,842 | +0.23(+0.75%) |
Apr 30, 2018 | 31.96 | 32.33 | 30.43 | 30.48 | 273,691 | -1.42(-4.45%) |
Apr 27, 2018 | 31.57 | 31.96 | 31.15 | 31.90 | 186,779 | +0.26(+0.82%) |
Apr 26, 2018 | 31.57 | 31.95 | 30.22 | 31.64 | 519,631 | +0.28(+0.89%) |
Apr 25, 2018 | 31.10 | 32.00 | 29.03 | 31.36 | 661,347 | -0.76(-2.37%) |
Apr 24, 2018 | 32.72 | 33.10 | 31.97 | 32.12 | 199,587 | -0.22(-0.68%) |
Apr 23, 2018 | 32.62 | 32.70 | 32.09 | 32.34 | 203,877 | -0.24(-0.74%) |
Apr 20, 2018 | 33.03 | 33.70 | 32.52 | 32.58 | 132,147 | -0.44(-1.33%) |
Apr 19, 2018 | 34.08 | 34.08 | 32.56 | 33.02 | 214,803 | -1.20(-3.51%) |
Apr 18, 2018 | 34.22 | 34.54 | 34.11 | 34.22 | 109,993 | +0.09(+0.26%) |
Apr 17, 2018 | 33.44 | 34.15 | 33.30 | 34.13 | 249,136 | +0.95(+2.86%) |
Apr 16, 2018 | 32.85 | 33.50 | 32.62 | 33.18 | 178,146 | +0.58(+1.78%) |
Apr 13, 2018 | 32.93 | 32.93 | 32.13 | 32.60 | 290,724 | -0.07(-0.21%) |
Apr 12, 2018 | 33.42 | 33.45 | 32.49 | 32.67 | 239,201 | -0.60(-1.80%) |
Apr 11, 2018 | 34.09 | 34.46 | 33.22 | 33.27 | 244,913 | -0.97(-2.83%) |
Apr 10, 2018 | 34.08 | 34.30 | 33.66 | 34.24 | 222,215 | +0.69(+2.06%) |
Apr 09, 2018 | 33.52 | 33.76 | 33.14 | 33.55 | 323,801 | +0.20(+0.60%) |
Apr 06, 2018 | 33.97 | 34.29 | 33.07 | 33.35 | 170,983 | -0.91(-2.66%) |
Apr 05, 2018 | 33.53 | 34.51 | 33.39 | 34.26 | 231,844 | +1.03(+3.10%) |
Apr 04, 2018 | 31.48 | 33.39 | 31.48 | 33.23 | 247,340 | +1.47(+4.63%) |
Apr 03, 2018 | 30.67 | 31.76 | 30.42 | 31.76 | 241,326 | +1.24(+4.06%) |
Apr 02, 2018 | 31.83 | 32.03 | 30.14 | 30.52 | 176,531 | -1.33(-4.18%) |
Mar 29, 2018 | 31.85 | 31.85 | 31.85 | 0 | +0.60(+1.92%) | |
Mar 28, 2018 | 31.19 | 31.51 | 31.00 | 31.25 | 186,098 | +0.07(+0.22%) |
Mar 27, 2018 | 32.11 | 32.11 | 31.07 | 31.18 | 127,796 | -0.77(-2.41%) |
Mar 26, 2018 | 31.88 | 31.96 | 31.26 | 31.95 | 93,779 | +0.57(+1.82%) |
Mar 23, 2018 | 31.81 | 32.38 | 31.38 | 31.38 | 158,120 | -0.15(-0.48%) |
Mar 22, 2018 | 32.03 | 32.54 | 31.53 | 31.53 | 142,274 | -0.81(-2.50%) |
Mar 21, 2018 | 31.63 | 32.42 | 31.51 | 32.34 | 138,829 | +0.80(+2.54%) |
Mar 20, 2018 | 31.49 | 31.73 | 31.35 | 31.54 | 126,804 | +0.15(+0.48%) |
Mar 19, 2018 | 31.01 | 31.44 | 30.77 | 31.39 | 144,821 | +0.23(+0.74%) |
Mar 16, 2018 | 30.84 | 31.37 | 30.74 | 31.16 | 396,001 | +0.37(+1.20%) |
Mar 15, 2018 | 31.54 | 31.64 | 30.53 | 30.79 | 235,085 | -0.71(-2.25%) |
Mar 14, 2018 | 31.73 | 31.73 | 31.24 | 31.50 | 241,674 | -0.11(-0.35%) |
Mar 13, 2018 | 31.44 | 31.79 | 31.35 | 31.61 | 165,593 | +0.25(+0.80%) |
Mar 12, 2018 | 31.06 | 31.39 | 30.94 | 31.36 | 194,847 | +0.25(+0.80%) |
Mar 09, 2018 | 30.65 | 31.11 | 30.19 | 31.11 | 294,578 | +0.61(+2.00%) |
Mar 08, 2018 | 30.77 | 30.90 | 30.13 | 30.50 | 207,700 | -0.30(-0.97%) |
Mar 07, 2018 | 31.06 | 30.53 | 30.80 | 269,292 | +0.04(+0.13%) | |
Mar 06, 2018 | 30.36 | 30.76 | 30.24 | 30.76 | 254,705 | +0.30(+0.98%) |
Mar 05, 2018 | 29.64 | 30.51 | 29.30 | 30.46 | 577,834 | +0.63(+2.11%) |
Mar 02, 2018 | 29.24 | 29.88 | 28.88 | 29.83 | 303,695 | +0.46(+1.57%) |
Mar 01, 2018 | 28.99 | 29.37 | 28.73 | 29.37 | 471,240 | +0.32(+1.10%) |
Feb 28, 2018 | 31.30 | 31.30 | 29.05 | 29.05 | 640,889 | -2.17(-6.95%) |
Feb 27, 2018 | 32.40 | 32.55 | 31.20 | 31.22 | 1,203,732 | -1.12(-3.46%) |
Feb 26, 2018 | 32.40 | 32.40 | 32.24 | 32.34 | 495,196 | +0.04(+0.12%) |
Feb 23, 2018 | 32.30 | 32.38 | 32.15 | 32.30 | 232,408 | +0.06(+0.19%) |
Feb 22, 2018 | 32.20 | 32.24 | 362,162 | -0.06(-0.19%) | ||
Feb 21, 2018 | 32.51 | 32.63 | 32.19 | 32.30 | 363,160 | -0.13(-0.40%) |
Feb 20, 2018 | 32.36 | 32.70 | 32.21 | 32.43 | 345,091 | +0.05(+0.15%) |
Feb 16, 2018 | 32.38 | 32.38 | 32.38 | 0 | +0.45(+1.41%) | |
Feb 15, 2018 | 31.97 | 32.10 | 31.25 | 31.93 | 294,216 | +0.27(+0.85%) |
Feb 14, 2018 | 31.05 | 31.82 | 31.05 | 31.66 | 383,338 | +0.35(+1.12%) |
Feb 13, 2018 | 31.23 | 31.57 | 31.07 | 31.31 | 182,620 | -0.12(-0.38%) |
Feb 12, 2018 | 31.56 | 31.62 | 30.88 | 31.43 | 195,765 | +0.12(+0.38%) |
Feb 09, 2018 | 31.42 | 31.59 | 30.80 | 31.31 | 315,838 | +0.31(+1.00%) |
Feb 08, 2018 | 31.66 | 31.66 | 30.99 | 31.00 | 416,514 | -0.60(-1.90%) |
Feb 07, 2018 | 31.74 | 32.00 | 31.42 | 31.60 | 245,387 | -0.24(-0.75%) |
Feb 06, 2018 | 31.25 | 31.96 | 31.00 | 31.84 | 465,122 | +0.31(+0.98%) |
Feb 05, 2018 | 31.53 | 31.93 | 31.00 | 31.53 | 395,614 | -0.32(-1.00%) |
Feb 02, 2018 | 32.04 | 32.18 | 31.75 | 31.85 | 363,325 | -0.29(-0.90%) |
Feb 01, 2018 | 31.95 | 32.97 | 31.50 | 32.14 | 701,316 | -0.20(-0.62%) |
Jan 31, 2018 | 32.72 | 33.19 | 31.97 | 32.34 | 718,990 | -0.02(-0.06%) |
Jan 30, 2018 | 32.50 | 32.50 | 32.30 | 32.36 | 379,479 | -0.38(-1.16%) |
Jan 29, 2018 | 33.60 | 33.67 | 32.68 | 32.74 | 437,283 | -0.99(-2.94%) |
Jan 26, 2018 | 34.27 | 34.57 | 33.42 | 33.73 | 285,549 | -0.32(-0.94%) |
Jan 25, 2018 | 35.31 | 35.31 | 33.93 | 34.05 | 532,931 | -1.03(-2.94%) |
Jan 24, 2018 | 35.83 | 35.96 | 34.91 | 35.08 | 258,224 | -0.75(-2.09%) |
Jan 23, 2018 | 36.20 | 36.20 | 35.53 | 35.83 | 251,662 | -0.30(-0.83%) |
Jan 22, 2018 | 36.45 | 36.58 | 35.82 | 36.13 | 161,298 | -0.33(-0.91%) |
Jan 19, 2018 | 36.63 | 36.75 | 36.16 | 36.46 | 256,325 | -0.01(-0.03%) |
Jan 18, 2018 | 37.16 | 37.41 | 36.47 | 36.47 | 158,041 | -0.79(-2.12%) |
Jan 17, 2018 | 36.41 | 37.31 | 36.38 | 37.26 | 121,943 | +1.03(+2.84%) |
Jan 16, 2018 | 37.33 | 37.41 | 36.22 | 36.23 | 164,649 | -0.71(-1.92%) |
Jan 12, 2018 | 36.94 | 36.94 | 36.94 | 0 | +0.26(+0.71%) | |
Jan 11, 2018 | 36.30 | 36.71 | 36.27 | 36.68 | 181,039 | +0.71(+1.97%) |
Jan 10, 2018 | 36.35 | 36.70 | 35.90 | 35.97 | 121,550 | -0.68(-1.86%) |
Jan 09, 2018 | 37.16 | 37.31 | 36.54 | 36.65 | 247,006 | -0.28(-0.76%) |
Jan 08, 2018 | 36.63 | 37.03 | 36.23 | 36.93 | 147,235 | +0.29(+0.79%) |
Jan 05, 2018 | 36.66 | 36.98 | 35.99 | 36.64 | 141,797 | +0.18(+0.49%) |
Jan 04, 2018 | 36.80 | 36.90 | 36.18 | 36.46 | 202,930 | -0.21(-0.57%) |
Jan 03, 2018 | 35.24 | 36.80 | 35.15 | 36.67 | 337,216 | +1.56(+4.44%) |
Jan 02, 2018 | 34.84 | 34.84 | 34.58 | 35.11 | 176,463 | +0.71(+2.06%) |
Dec 29, 2017 | 34.40 | 34.40 | 34.40 | 0 | +0.02(+0.06%) | |
Dec 28, 2017 | 34.35 | 34.42 | 34.07 | 34.38 | 64,453 | +0.09(+0.26%) |
Dec 27, 2017 | 34.03 | 34.50 | 34.03 | 34.29 | 249,556 | +0.28(+0.82%) |
Dec 26, 2017 | 33.87 | 34.19 | 33.83 | 34.01 | 66,104 | +0.02(+0.06%) |
Dec 22, 2017 | 34.47 | 34.48 | 33.90 | 33.99 | 118,258 | -0.56(-1.62%) |
Dec 21, 2017 | 34.16 | 34.71 | 33.71 | 34.55 | 119,990 | +0.47(+1.38%) |
Dec 20, 2017 | 34.23 | 34.61 | 34.04 | 34.08 | 84,331 | -0.12(-0.35%) |
Dec 19, 2017 | 35.00 | 35.14 | 33.98 | 34.20 | 202,784 | -0.86(-2.45%) |
Dec 18, 2017 | 34.52 | 35.32 | 34.52 | 35.06 | 145,594 | +0.87(+2.54%) |
Dec 15, 2017 | 33.80 | 34.55 | 33.80 | 34.19 | 575,427 | +0.48(+1.42%) |
Dec 14, 2017 | 34.02 | 34.34 | 33.57 | 33.71 | 132,074 | -0.28(-0.82%) |
Dec 13, 2017 | 34.14 | 34.52 | 33.83 | 33.99 | 230,295 | -0.27(-0.79%) |
Dec 12, 2017 | 34.76 | 34.91 | 34.26 | 34.26 | 175,018 | -0.50(-1.44%) |
Dec 11, 2017 | 35.10 | 35.32 | 34.60 | 34.76 | 147,377 | -0.29(-0.83%) |
Dec 08, 2017 | 35.07 | 35.22 | 34.84 | 35.05 | 126,398 | +0.00(+0.00%) |
Dec 07, 2017 | 34.73 | 35.45 | 34.60 | 189,628 | +0.00(+0.00%) | |
Dec 06, 2017 | 35.01 | 35.67 | 34.71 | 34.75 | 160,656 | -0.42(-1.19%) |
Dec 05, 2017 | 35.49 | 35.75 | 34.80 | 35.17 | 244,316 | -0.82(-2.28%) |
Dec 04, 2017 | 36.39 | 36.73 | 35.91 | 35.99 | 146,138 | -0.08(-0.22%) |
Dec 01, 2017 | 36.30 | 36.41 | 35.78 | 36.07 | 158,704 | -0.14(-0.39%) |
Nov 30, 2017 | 36.58 | 36.58 | 35.86 | 36.21 | 184,053 | -0.04(-0.11%) |
Nov 29, 2017 | 36.16 | 36.70 | 36.16 | 36.25 | 274,876 | +0.09(+0.25%) |
Nov 28, 2017 | 35.66 | 36.27 | 35.66 | 36.16 | 179,866 | +0.45(+1.26%) |
Nov 27, 2017 | 35.89 | 35.93 | 35.55 | 35.71 | 247,882 | -0.22(-0.61%) |
Nov 24, 2017 | 35.75 | 36.26 | 35.67 | 35.93 | 64,178 | +0.24(+0.67%) |
Nov 22, 2017 | 35.73 | 35.81 | 35.21 | 35.69 | 99,116 | +0.07(+0.20%) |
Nov 21, 2017 | 35.19 | 35.73 | 35.19 | 35.62 | 230,551 | +0.67(+1.92%) |
Nov 20, 2017 | 34.60 | 35.03 | 34.50 | 34.95 | 260,538 | +0.35(+1.01%) |
Nov 17, 2017 | 33.86 | 34.87 | 33.86 | 34.60 | 218,308 | +0.59(+1.73%) |
Nov 16, 2017 | 33.95 | 34.13 | 33.77 | 34.01 | 143,156 | +0.08(+0.24%) |
Nov 15, 2017 | 34.09 | 34.33 | 33.74 | 33.93 | 185,372 | -0.26(-0.76%) |
Nov 14, 2017 | 33.70 | 34.41 | 33.70 | 34.19 | 185,505 | +0.20(+0.59%) |
Nov 13, 2017 | 33.37 | 34.04 | 33.19 | 33.99 | 264,260 | +0.62(+1.86%) |
Nov 10, 2017 | 33.46 | 33.67 | 33.22 | 33.37 | 514,565 | -0.13(-0.39%) |
Nov 09, 2017 | 33.22 | 33.79 | 33.17 | 33.50 | 211,836 | -0.01(-0.03%) |
Nov 08, 2017 | 33.56 | 33.68 | 32.98 | 33.51 | 276,449 | +0.02(+0.06%) |
Nov 07, 2017 | 34.19 | 34.38 | 33.35 | 33.49 | 363,759 | -0.52(-1.53%) |
Nov 06, 2017 | 33.40 | 34.11 | 33.30 | 34.01 | 334,002 | +0.71(+2.13%) |
Nov 03, 2017 | 33.07 | 33.41 | 32.99 | 33.30 | 280,923 | +0.28(+0.85%) |
Nov 02, 2017 | 33.88 | 33.88 | 32.68 | 33.02 | 588,361 | -0.70(-2.08%) |
Nov 01, 2017 | 33.20 | 34.00 | 32.85 | 33.72 | 354,667 | +0.32(+0.96%) |
Oct 31, 2017 | 32.76 | 33.60 | 32.76 | 33.40 | 454,963 | +0.49(+1.49%) |
Oct 30, 2017 | 32.00 | 33.49 | 31.75 | 32.91 | 1,118,572 | +1.08(+3.39%) |
Oct 27, 2017 | 31.39 | 31.85 | 31.20 | 31.83 | 635,765 | +0.45(+1.43%) |
Oct 26, 2017 | 30.89 | 31.77 | 30.52 | 31.38 | 497,631 | +1.02(+3.36%) |
Oct 25, 2017 | 29.03 | 30.89 | 29.03 | 30.36 | 872,252 | +1.18(+4.04%) |
Oct 24, 2017 | 28.78 | 29.20 | 28.78 | 29.18 | 253,955 | +0.31(+1.07%) |
Oct 23, 2017 | 28.99 | 28.99 | 28.77 | 28.87 | 244,073 | +0.08(+0.28%) |
Oct 20, 2017 | 28.91 | 28.98 | 28.79 | 28.79 | 156,226 | +0.11(+0.38%) |
Oct 19, 2017 | 28.25 | 28.80 | 28.09 | 28.68 | 119,315 | +0.31(+1.09%) |
Oct 18, 2017 | 28.51 | 28.55 | 28.24 | 28.37 | 123,770 | +0.06(+0.21%) |
Oct 17, 2017 | 28.38 | 28.50 | 28.27 | 28.31 | 228,763 | -0.07(-0.25%) |
Oct 16, 2017 | 28.33 | 28.50 | 28.23 | 28.38 | 179,359 | +0.20(+0.71%) |
Oct 13, 2017 | 28.29 | 28.41 | 28.11 | 28.18 | 154,462 | -0.09(-0.32%) |
Oct 12, 2017 | 28.04 | 28.48 | 28.04 | 28.27 | 115,106 | +0.03(+0.11%) |
Oct 11, 2017 | 28.24 | 28.46 | 28.11 | 28.24 | 123,517 | -0.02(-0.07%) |
Oct 10, 2017 | 28.31 | 28.38 | 27.98 | 28.26 | 121,133 | +0.10(+0.36%) |
Oct 09, 2017 | 28.00 | 28.28 | 28.00 | 28.16 | 125,754 | +0.21(+0.75%) |
Oct 06, 2017 | 27.94 | 28.12 | 27.84 | 27.95 | 94,924 | -0.04(-0.14%) |
Oct 05, 2017 | 27.94 | 28.04 | 27.66 | 27.99 | 108,866 | +0.23(+0.83%) |
Oct 04, 2017 | 27.53 | 27.90 | 27.39 | 27.76 | 269,221 | +0.20(+0.73%) |
Oct 03, 2017 | 27.27 | 27.56 | 26.92 | 27.56 | 244,276 | +0.55(+2.04%) |
Oct 02, 2017 | 26.89 | 27.06 | 26.59 | 27.01 | 162,618 | +0.28(+1.05%) |
Sep 29, 2017 | 26.52 | 26.98 | 26.48 | 26.73 | 243,761 | +0.39(+1.48%) |
Sep 28, 2017 | 25.91 | 26.37 | 25.80 | 26.34 | 153,467 | +0.38(+1.46%) |
Sep 27, 2017 | 25.84 | 26.06 | 25.44 | 25.96 | 149,912 | +0.25(+0.97%) |
Sep 26, 2017 | 25.50 | 25.86 | 25.44 | 25.71 | 272,235 | +0.26(+1.02%) |
Sep 25, 2017 | 25.25 | 25.53 | 25.16 | 25.45 | 198,531 | +0.15(+0.59%) |
Sep 22, 2017 | 25.40 | 25.67 | 25.21 | 25.30 | 235,295 | -0.06(-0.24%) |
Sep 21, 2017 | 25.10 | 25.54 | 25.10 | 25.36 | 160,501 | +0.21(+0.83%) |
Sep 20, 2017 | 25.42 | 25.48 | 25.02 | 25.15 | 213,916 | -0.34(-1.33%) |
Sep 19, 2017 | 25.19 | 25.71 | 25.11 | 25.49 | 237,269 | +0.29(+1.15%) |
Sep 18, 2017 | 24.94 | 25.24 | 24.76 | 25.20 | 245,042 | +0.27(+1.08%) |
Sep 15, 2017 | 24.97 | 24.97 | 24.61 | 24.93 | 384,705 | +0.02(+0.08%) |
Sep 14, 2017 | 24.78 | 25.23 | 24.61 | 24.91 | 141,532 | +0.09(+0.36%) |
Sep 13, 2017 | 24.60 | 24.92 | 24.52 | 24.82 | 202,429 | +0.19(+0.77%) |
Sep 12, 2017 | 24.52 | 24.69 | 24.28 | 24.63 | 228,431 | +0.15(+0.61%) |
Sep 11, 2017 | 24.77 | 24.81 | 24.33 | 24.48 | 196,455 | -0.17(-0.69%) |
Sep 08, 2017 | 24.40 | 24.76 | 24.30 | 24.65 | 176,503 | +0.23(+0.94%) |
Sep 07, 2017 | 24.51 | 24.78 | 24.37 | 24.42 | 230,589 | -0.05(-0.20%) |
Sep 06, 2017 | 24.56 | 24.83 | 24.32 | 24.47 | 90,631 | -0.09(-0.37%) |
Sep 05, 2017 | 24.77 | 24.99 | 24.39 | 24.56 | 219,043 | -0.39(-1.56%) |
Sep 01, 2017 | 24.59 | 25.00 | 24.59 | 24.95 | 111,425 | +0.35(+1.42%) |
Aug 31, 2017 | 24.43 | 24.62 | 24.37 | 24.60 | 168,171 | +0.28(+1.15%) |
Aug 30, 2017 | 24.32 | 24.54 | 24.20 | 24.32 | 226,551 | +0.07(+0.29%) |
Aug 29, 2017 | 24.23 | 24.39 | 24.08 | 24.25 | 576,429 | -0.16(-0.66%) |
Aug 28, 2017 | 24.67 | 24.67 | 24.25 | 24.41 | 249,021 | -0.12(-0.49%) |
Aug 25, 2017 | 24.29 | 24.72 | 24.08 | 24.53 | 302,899 | -0.12(-0.49%) |
Aug 24, 2017 | 24.83 | 24.83 | 24.48 | 24.65 | 291,388 | -0.08(-0.32%) |
Aug 23, 2017 | 24.78 | 24.87 | 24.61 | 24.73 | 188,370 | -0.18(-0.72%) |
Aug 22, 2017 | 25.06 | 25.08 | 24.70 | 24.91 | 159,639 | -0.13(-0.52%) |
Aug 21, 2017 | 25.04 | 25.22 | 24.79 | 25.04 | 166,807 | -0.04(-0.16%) |
Aug 18, 2017 | 25.27 | 25.43 | 24.96 | 25.08 | 631,075 | -0.32(-1.26%) |
Aug 17, 2017 | 26.47 | 26.57 | 25.40 | 25.40 | 216,759 | -1.15(-4.33%) |
Aug 16, 2017 | 26.19 | 26.56 | 25.94 | 26.55 | 222,993 | +0.51(+1.96%) |
Aug 15, 2017 | 25.62 | 26.10 | 25.45 | 26.04 | 392,398 | +0.39(+1.52%) |
Aug 14, 2017 | 25.39 | 25.68 | 25.19 | 25.65 | 311,282 | +0.48(+1.91%) |
Aug 11, 2017 | 25.09 | 25.50 | 24.76 | 25.17 | 188,983 | -0.07(-0.28%) |
Aug 10, 2017 | 25.60 | 25.69 | 25.24 | 25.24 | 179,685 | -0.38(-1.48%) |
Aug 09, 2017 | 25.56 | 25.70 | 25.37 | 25.62 | 151,435 | -0.13(-0.50%) |
Aug 08, 2017 | 25.78 | 26.00 | 25.52 | 25.75 | 94,867 | +0.08(+0.31%) |
Aug 07, 2017 | 25.80 | 26.02 | 25.51 | 25.67 | 98,266 | -0.14(-0.54%) |
Aug 04, 2017 | 25.60 | 25.86 | 25.55 | 25.81 | 140,044 | +0.20(+0.78%) |
Aug 03, 2017 | 25.83 | 25.90 | 25.53 | 25.61 | 118,281 | -0.22(-0.85%) |
Aug 02, 2017 | 26.09 | 26.28 | 25.78 | 25.83 | 191,645 | -0.47(-1.79%) |
Aug 01, 2017 | 25.46 | 26.31 | 25.36 | 26.30 | 230,203 | +0.36(+1.39%) |
Jul 31, 2017 | 26.36 | 26.92 | 25.88 | 25.94 | 256,530 | -0.01(-0.04%) |
Jul 28, 2017 | 26.18 | 26.18 | 25.65 | 25.95 | 367,389 | -0.29(-1.11%) |
Jul 27, 2017 | 27.00 | 27.06 | 26.09 | 26.24 | 423,245 | -0.81(-2.99%) |
Jul 26, 2017 | 29.03 | 29.03 | 26.17 | 27.05 | 324,930 | -0.07(-0.26%) |
Jul 25, 2017 | 26.90 | 27.20 | 26.82 | 27.12 | 118,168 | +0.30(+1.12%) |
Jul 24, 2017 | 27.26 | 27.26 | 26.79 | 26.82 | 93,265 | -0.43(-1.58%) |
Jul 21, 2017 | 27.38 | 27.77 | 26.97 | 27.25 | 179,375 | +0.03(+0.11%) |
Jul 20, 2017 | 27.52 | 27.52 | 27.06 | 27.22 | 102,844 | -0.26(-0.95%) |
Jul 19, 2017 | 27.42 | 27.78 | 27.29 | 27.48 | 121,669 | +0.19(+0.70%) |
Jul 18, 2017 | 28.09 | 28.09 | 27.07 | 27.29 | 138,519 | -0.79(-2.81%) |
Jul 17, 2017 | 27.81 | 28.09 | 27.74 | 28.08 | 198,401 | +0.33(+1.19%) |
Jul 14, 2017 | 27.81 | 28.02 | 27.63 | 27.75 | 105,745 | -0.07(-0.25%) |
Jul 13, 2017 | 27.87 | 27.98 | 27.51 | 27.82 | 148,158 | +0.02(+0.07%) |
Jul 12, 2017 | 27.93 | 28.21 | 27.80 | 27.80 | 138,293 | +0.08(+0.29%) |
Jul 11, 2017 | 28.08 | 28.16 | 27.43 | 27.72 | 131,564 | -0.44(-1.56%) |
Jul 10, 2017 | 28.27 | 28.38 | 28.03 | 28.16 | 141,278 | -0.10(-0.35%) |
Jul 07, 2017 | 27.80 | 28.29 | 27.69 | 28.26 | 157,666 | +0.59(+2.13%) |
Jul 06, 2017 | 27.80 | 27.89 | 27.45 | 27.67 | 131,342 | -0.31(-1.11%) |
Jul 05, 2017 | 28.34 | 28.40 | 27.74 | 27.98 | 134,736 | -0.36(-1.27%) |