Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 29.16 | 29.67 | 29.04 | 29.49 | 346,944 | +0.47(+1.61%) |
Jun 28, 2018 | 29.16 | 29.22 | 27.69 | 29.03 | 884,180 | -1.05(-3.48%) |
Jun 27, 2018 | 30.27 | 30.75 | 30.05 | 30.07 | 282,796 | -0.20(-0.66%) |
Jun 26, 2018 | 30.15 | 30.55 | 30.01 | 30.27 | 269,449 | +0.22(+0.75%) |
Jun 25, 2018 | 30.54 | 30.54 | 29.77 | 30.05 | 288,298 | -0.51(-1.67%) |
Jun 22, 2018 | 30.80 | 30.88 | 30.54 | 30.56 | 358,999 | -0.02(-0.06%) |
Jun 21, 2018 | 30.70 | 30.86 | 30.46 | 30.57 | 369,096 | -0.23(-0.76%) |
Jun 20, 2018 | 30.52 | 30.96 | 30.43 | 30.81 | 342,239 | +0.33(+1.08%) |
Jun 19, 2018 | 30.30 | 30.61 | 30.16 | 30.48 | 243,251 | -0.18(-0.59%) |
Jun 18, 2018 | 30.26 | 30.69 | 30.13 | 30.66 | 183,897 | +0.26(+0.85%) |
Jun 15, 2018 | 30.62 | 30.09 | 30.40 | 367,938 | -0.22(-0.73%) | |
Jun 14, 2018 | 30.84 | 30.89 | 30.55 | 30.62 | 269,440 | -0.14(-0.45%) |
Jun 13, 2018 | 30.90 | 30.97 | 30.60 | 30.76 | 672,023 | -0.09(-0.28%) |
Jun 12, 2018 | 30.91 | 31.12 | 30.73 | 30.85 | 338,887 | -0.05(-0.17%) |
Jun 11, 2018 | 30.69 | 31.05 | 30.61 | 30.90 | 349,668 | +0.22(+0.73%) |
Jun 08, 2018 | 30.48 | 30.89 | 30.38 | 30.68 | 472,212 | +0.19(+0.62%) |
Jun 07, 2018 | 30.61 | 30.69 | 30.26 | 30.49 | 244,657 | -0.08(-0.25%) |
Jun 06, 2018 | 30.56 | 274,034 | +0.12(+0.40%) | |||
Jun 05, 2018 | 30.56 | 30.56 | 30.04 | 30.44 | 376,424 | -0.04(-0.14%) |
Jun 04, 2018 | 30.25 | 30.61 | 29.99 | 30.49 | 533,399 | +0.39(+1.29%) |
Jun 01, 2018 | 29.58 | 30.18 | 29.53 | 30.10 | 293,698 | +0.64(+2.17%) |
May 31, 2018 | 29.61 | 29.74 | 29.29 | 29.46 | 360,950 | -0.12(-0.41%) |
May 30, 2018 | 29.03 | 29.82 | 29.03 | 29.58 | 492,559 | +0.61(+2.09%) |
May 29, 2018 | 29.30 | 29.30 | 28.87 | 28.97 | 344,946 | -0.35(-1.21%) |
May 25, 2018 | 29.33 | 29.33 | 29.33 | 0 | +0.14(+0.47%) | |
May 24, 2018 | 28.49 | 29.24 | 28.49 | 29.19 | 410,822 | +0.64(+2.23%) |
May 23, 2018 | 28.33 | 28.66 | 28.32 | 28.55 | 372,694 | +0.15(+0.55%) |
May 22, 2018 | 28.61 | 28.70 | 28.36 | 28.40 | 406,962 | +0.05(+0.18%) |
May 21, 2018 | 28.24 | 28.43 | 28.24 | 28.35 | 353,514 | +0.30(+1.07%) |
May 18, 2018 | 28.11 | 28.17 | 27.98 | 28.05 | 571,654 | -0.13(-0.46%) |
May 17, 2018 | 28.46 | 28.65 | 28.18 | 28.18 | 338,381 | -0.25(-0.88%) |
May 16, 2018 | 28.27 | 28.60 | 28.22 | 28.43 | 333,204 | +0.08(+0.27%) |
May 15, 2018 | 28.25 | 28.62 | 28.08 | 28.35 | 579,172 | -0.05(-0.18%) |
May 14, 2018 | 28.82 | 29.08 | 28.34 | 28.40 | 291,864 | -0.15(-0.51%) |
May 11, 2018 | 28.66 | 28.71 | 27.44 | 28.55 | 928,165 | -0.72(-2.47%) |
May 10, 2018 | 29.16 | 29.61 | 28.97 | 29.27 | 795,518 | +0.20(+0.68%) |
May 09, 2018 | 29.13 | 29.18 | 28.71 | 29.07 | 435,792 | +0.09(+0.30%) |
May 08, 2018 | 28.81 | 29.20 | 28.45 | 28.98 | 532,358 | +0.22(+0.78%) |
May 07, 2018 | 28.68 | 28.94 | 28.55 | 28.76 | 278,752 | +0.00(+0.00%) |
May 04, 2018 | 28.26 | 28.89 | 28.17 | 28.76 | 223,768 | +0.48(+1.70%) |
May 03, 2018 | 28.20 | 28.40 | 27.98 | 28.28 | 259,169 | +0.03(+0.12%) |
May 02, 2018 | 28.20 | 28.49 | 28.06 | 28.24 | 292,970 | +0.05(+0.18%) |
May 01, 2018 | 28.02 | 28.30 | 27.71 | 28.19 | 381,345 | +0.04(+0.15%) |
Apr 30, 2018 | 28.47 | 28.88 | 28.12 | 28.15 | 459,921 | -0.21(-0.76%) |
Apr 27, 2018 | 28.00 | 28.43 | 27.98 | 28.36 | 275,734 | +0.34(+1.20%) |
Apr 26, 2018 | 28.10 | 28.11 | 27.69 | 28.03 | 251,598 | +0.04(+0.15%) |
Apr 25, 2018 | 28.22 | 28.22 | 27.75 | 27.99 | 396,002 | -0.26(-0.91%) |
Apr 24, 2018 | 28.59 | 28.72 | 28.07 | 28.24 | 305,727 | -0.16(-0.58%) |
Apr 23, 2018 | 28.10 | 28.43 | 27.87 | 28.41 | 402,205 | +0.37(+1.32%) |
Apr 20, 2018 | 28.22 | 28.32 | 27.93 | 28.04 | 268,277 | -0.31(-1.09%) |
Apr 19, 2018 | 28.65 | 28.74 | 28.02 | 28.35 | 440,576 | -0.44(-1.52%) |
Apr 18, 2018 | 28.70 | 28.97 | 28.60 | 28.79 | 387,332 | +0.10(+0.36%) |
Apr 17, 2018 | 28.73 | 28.77 | 28.53 | 28.68 | 247,364 | +0.05(+0.18%) |
Apr 16, 2018 | 28.55 | 28.69 | 28.39 | 28.63 | 308,603 | +0.18(+0.63%) |
Apr 13, 2018 | 28.49 | 28.56 | 28.32 | 28.45 | 574,495 | -0.01(-0.03%) |
Apr 12, 2018 | 28.22 | 28.56 | 28.12 | 28.46 | 340,721 | +0.38(+1.35%) |
Apr 11, 2018 | 28.17 | 28.18 | 27.82 | 28.08 | 317,976 | -0.18(-0.64%) |
Apr 10, 2018 | 28.39 | 28.53 | 27.96 | 28.26 | 693,474 | +0.39(+1.39%) |
Apr 09, 2018 | 27.54 | 28.30 | 27.38 | 27.87 | 886,441 | +0.66(+2.43%) |
Apr 06, 2018 | 27.42 | 27.68 | 27.01 | 27.21 | 623,986 | -0.49(-1.77%) |
Apr 05, 2018 | 28.00 | 28.37 | 27.61 | 27.70 | 497,776 | -0.05(-0.19%) |
Apr 04, 2018 | 27.20 | 27.89 | 27.15 | 27.75 | 783,653 | +0.25(+0.91%) |
Apr 03, 2018 | 26.89 | 27.56 | 26.86 | 27.50 | 563,595 | +0.80(+2.99%) |
Apr 02, 2018 | 27.07 | 27.15 | 26.62 | 26.71 | 1,262,150 | -0.36(-1.33%) |
Mar 29, 2018 | 27.07 | 27.07 | 27.07 | 0 | +0.18(+0.67%) | |
Mar 28, 2018 | 26.61 | 26.92 | 26.50 | 26.89 | 522,317 | +0.17(+0.64%) |
Mar 27, 2018 | 26.55 | 27.05 | 26.53 | 26.71 | 1,138,164 | +0.15(+0.55%) |
Mar 26, 2018 | 26.37 | 26.63 | 26.12 | 26.57 | 869,176 | +0.58(+2.22%) |
Mar 23, 2018 | 26.53 | 26.76 | 25.88 | 25.99 | 673,726 | -0.54(-2.04%) |
Mar 22, 2018 | 27.40 | 27.40 | 26.50 | 26.53 | 615,928 | -1.05(-3.80%) |
Mar 21, 2018 | 27.36 | 28.01 | 27.32 | 27.58 | 617,278 | +0.29(+1.07%) |
Mar 20, 2018 | 27.18 | 27.43 | 27.07 | 27.29 | 493,799 | +0.18(+0.67%) |
Mar 19, 2018 | 27.54 | 27.60 | 27.01 | 27.11 | 690,668 | -0.56(-2.02%) |
Mar 16, 2018 | 27.79 | 27.81 | 27.46 | 27.67 | 893,226 | -0.06(-0.22%) |
Mar 15, 2018 | 28.32 | 28.32 | 27.67 | 27.73 | 871,227 | -0.51(-1.80%) |
Mar 14, 2018 | 28.66 | 28.71 | 28.17 | 28.24 | 406,231 | -0.37(-1.29%) |
Mar 13, 2018 | 28.90 | 28.97 | 28.50 | 28.61 | 469,381 | -0.09(-0.33%) |
Mar 12, 2018 | 28.64 | 28.78 | 28.45 | 28.70 | 620,609 | +0.15(+0.51%) |
Mar 09, 2018 | 28.67 | 28.91 | 28.49 | 28.55 | 1,659,840 | +0.00(+0.00%) |
Mar 08, 2018 | 28.84 | 29.11 | 28.29 | 28.55 | 617,451 | +0.02(+0.06%) |
Mar 07, 2018 | 28.62 | 27.64 | 28.54 | 969,789 | +0.56(+2.00%) | |
Mar 06, 2018 | 27.81 | 28.02 | 27.73 | 27.98 | 1,141,935 | +0.21(+0.77%) |
Mar 05, 2018 | 27.81 | 28.01 | 27.59 | 27.76 | 1,306,657 | -0.18(-0.65%) |
Mar 02, 2018 | 27.57 | 28.05 | 27.51 | 27.94 | 1,874,624 | +0.28(+1.03%) |
Mar 01, 2018 | 27.88 | 28.00 | 27.37 | 27.66 | 1,324,950 | -0.20(-0.71%) |
Feb 28, 2018 | 28.70 | 28.83 | 27.86 | 27.86 | 1,518,282 | -0.44(-1.55%) |
Feb 27, 2018 | 29.29 | 30.25 | 28.27 | 28.30 | 2,336,006 | -0.41(-1.44%) |
Feb 26, 2018 | 27.96 | 28.80 | 27.86 | 28.71 | 1,044,184 | +0.89(+3.22%) |
Feb 23, 2018 | 27.64 | 27.89 | 27.47 | 27.81 | 2,068,003 | +0.21(+0.78%) |
Feb 22, 2018 | 27.52 | 27.25 | 27.60 | 812,374 | +0.08(+0.28%) | |
Feb 21, 2018 | 27.54 | 27.91 | 27.54 | 27.52 | 481,669 | -0.04(-0.16%) |
Feb 20, 2018 | 27.69 | 27.69 | 27.29 | 27.57 | 784,573 | -0.27(-0.96%) |
Feb 16, 2018 | 27.83 | 27.83 | 27.83 | 0 | +0.24(+0.87%) | |
Feb 15, 2018 | 27.20 | 27.60 | 26.67 | 27.59 | 611,184 | +0.58(+2.17%) |
Feb 14, 2018 | 26.67 | 27.13 | 26.38 | 27.01 | 863,510 | +0.13(+0.48%) |
Feb 13, 2018 | 26.39 | 27.04 | 26.26 | 26.88 | 1,092,926 | +0.43(+1.62%) |
Feb 12, 2018 | 26.25 | 26.76 | 26.17 | 26.45 | 796,926 | +0.17(+0.65%) |
Feb 09, 2018 | 26.13 | 26.42 | 25.61 | 26.28 | 715,028 | +0.29(+1.12%) |
Feb 08, 2018 | 26.55 | 26.68 | 25.99 | 25.99 | 567,614 | -0.53(-2.00%) |
Feb 07, 2018 | 26.73 | 27.00 | 26.36 | 26.52 | 479,664 | -0.24(-0.90%) |
Feb 06, 2018 | 25.92 | 26.85 | 25.62 | 26.76 | 1,403,128 | +0.01(+0.03%) |
Feb 05, 2018 | 26.94 | 27.35 | 26.50 | 26.75 | 689,733 | -0.41(-1.51%) |
Feb 02, 2018 | 27.68 | 27.68 | 27.11 | 27.16 | 722,844 | -0.60(-2.16%) |
Feb 01, 2018 | 28.35 | 28.49 | 27.62 | 27.76 | 941,522 | -0.06(-0.22%) |
Jan 31, 2018 | 27.63 | 27.97 | 27.62 | 27.82 | 419,600 | +0.41(+1.50%) |
Jan 30, 2018 | 27.67 | 27.72 | 27.34 | 27.41 | 312,611 | -0.40(-1.45%) |
Jan 29, 2018 | 27.83 | 28.00 | 27.54 | 27.81 | 302,353 | -0.06(-0.21%) |
Jan 26, 2018 | 27.50 | 27.89 | 27.36 | 27.87 | 349,018 | +0.44(+1.59%) |
Jan 25, 2018 | 27.37 | 27.46 | 27.12 | 27.43 | 268,101 | +0.17(+0.63%) |
Jan 24, 2018 | 27.49 | 27.79 | 27.13 | 27.26 | 579,081 | -0.11(-0.41%) |
Jan 23, 2018 | 26.91 | 27.44 | 26.68 | 27.37 | 761,080 | +0.50(+1.88%) |
Jan 22, 2018 | 26.97 | 27.03 | 26.70 | 26.87 | 1,064,889 | +0.00(+0.00%) |
Jan 19, 2018 | 27.09 | 27.29 | 26.85 | 26.87 | 860,075 | -0.19(-0.70%) |
Jan 18, 2018 | 27.60 | 27.78 | 27.02 | 27.06 | 588,060 | -0.54(-1.95%) |
Jan 17, 2018 | 27.47 | 27.81 | 27.47 | 27.60 | 602,453 | +0.16(+0.59%) |
Jan 16, 2018 | 27.55 | 27.83 | 27.34 | 27.43 | 481,904 | -0.03(-0.09%) |
Jan 12, 2018 | 27.46 | 27.46 | 27.46 | 0 | +0.22(+0.82%) | |
Jan 11, 2018 | 27.01 | 27.28 | 26.83 | 27.24 | 585,228 | +0.34(+1.27%) |
Jan 10, 2018 | 26.54 | 27.13 | 26.37 | 26.89 | 833,537 | +0.43(+1.62%) |
Jan 09, 2018 | 26.95 | 27.14 | 26.18 | 26.47 | 996,302 | -0.40(-1.50%) |
Jan 08, 2018 | 26.79 | 27.25 | 26.78 | 26.87 | 525,698 | +0.07(+0.26%) |
Jan 05, 2018 | 26.84 | 26.95 | 26.59 | 26.80 | 467,756 | -0.02(-0.06%) |
Jan 04, 2018 | 26.63 | 27.02 | 26.63 | 26.82 | 727,692 | +0.20(+0.74%) |
Jan 03, 2018 | 25.75 | 26.69 | 25.74 | 26.62 | 811,819 | +0.91(+3.53%) |
Jan 02, 2018 | 25.61 | 25.84 | 25.61 | 25.71 | 609,757 | +0.11(+0.43%) |
Dec 29, 2017 | 25.60 | 25.60 | 25.60 | 0 | +0.24(+0.94%) | |
Dec 28, 2017 | 25.12 | 25.41 | 24.94 | 25.36 | 349,590 | +0.36(+1.44%) |
Dec 27, 2017 | 25.40 | 25.46 | 24.98 | 25.00 | 438,286 | -0.44(-1.71%) |
Dec 26, 2017 | 25.32 | 25.57 | 25.16 | 25.44 | 295,395 | +0.16(+0.64%) |
Dec 22, 2017 | 25.12 | 25.35 | 24.89 | 25.28 | 330,237 | +0.20(+0.78%) |
Dec 21, 2017 | 24.99 | 25.17 | 24.83 | 25.08 | 522,772 | +0.15(+0.58%) |
Dec 20, 2017 | 24.61 | 25.26 | 24.61 | 24.94 | 1,005,453 | +0.32(+1.29%) |
Dec 19, 2017 | 24.80 | 25.08 | 24.57 | 24.62 | 569,581 | -0.15(-0.62%) |
Dec 18, 2017 | 24.88 | 25.19 | 24.69 | 24.77 | 624,805 | -0.03(-0.10%) |
Dec 15, 2017 | 24.62 | 25.04 | 24.51 | 24.80 | 895,707 | +0.26(+1.05%) |
Dec 14, 2017 | 24.35 | 24.55 | 24.23 | 24.54 | 796,500 | +0.26(+1.06%) |
Dec 13, 2017 | 24.12 | 24.43 | 24.01 | 24.29 | 791,425 | +0.13(+0.53%) |
Dec 12, 2017 | 24.70 | 24.74 | 24.12 | 24.16 | 963,941 | -0.50(-2.05%) |
Dec 11, 2017 | 24.49 | 24.74 | 24.37 | 24.66 | 1,250,666 | +0.16(+0.66%) |
Dec 08, 2017 | 24.00 | 24.74 | 23.76 | 24.50 | 2,239,314 | +0.72(+3.02%) |
Dec 07, 2017 | 23.07 | 23.80 | 23.05 | 23.78 | 858,425 | +0.65(+2.81%) |
Dec 06, 2017 | 23.00 | 23.18 | 22.89 | 23.13 | 883,483 | +0.09(+0.41%) |
Dec 05, 2017 | 23.21 | 23.33 | 23.03 | 23.04 | 1,117,406 | -0.14(-0.59%) |
Dec 04, 2017 | 22.47 | 23.17 | 22.47 | 23.17 | 1,309,525 | +1.04(+4.68%) |
Dec 01, 2017 | 22.71 | 22.71 | 21.81 | 22.14 | 1,024,052 | -0.53(-2.34%) |
Nov 30, 2017 | 22.81 | 22.81 | 22.48 | 22.67 | 795,081 | -0.03(-0.11%) |
Nov 29, 2017 | 22.34 | 22.85 | 22.23 | 22.69 | 731,201 | +0.31(+1.38%) |
Nov 28, 2017 | 22.08 | 22.40 | 21.98 | 22.39 | 712,751 | +0.42(+1.91%) |
Nov 27, 2017 | 21.87 | 22.07 | 21.80 | 21.97 | 593,323 | +0.00(+0.00%) |
Nov 24, 2017 | 21.91 | 22.09 | 21.87 | 21.97 | 393,520 | +0.24(+1.10%) |
Nov 22, 2017 | 22.15 | 22.41 | 21.71 | 21.73 | 574,180 | -0.45(-2.03%) |
Nov 21, 2017 | 22.17 | 22.38 | 21.88 | 22.18 | 987,294 | -0.01(-0.04%) |
Nov 20, 2017 | 22.02 | 22.71 | 22.01 | 22.19 | 1,322,865 | +0.70(+3.24%) |
Nov 17, 2017 | 21.29 | 21.89 | 21.22 | 21.49 | 1,142,231 | +0.09(+0.44%) |
Nov 16, 2017 | 21.03 | 21.42 | 21.03 | 21.40 | 998,740 | +0.28(+1.33%) |
Nov 15, 2017 | 21.08 | 21.34 | 20.67 | 21.12 | 1,235,457 | -0.16(-0.76%) |
Nov 14, 2017 | 21.23 | 21.50 | 21.06 | 21.28 | 1,292,346 | -0.06(-0.28%) |
Nov 13, 2017 | 21.09 | 21.50 | 20.46 | 21.34 | 2,185,699 | -0.21(-0.99%) |
Nov 10, 2017 | 23.79 | 23.86 | 21.25 | 21.55 | 3,729,539 | -2.41(-10.07%) |
Nov 09, 2017 | 23.93 | 24.05 | 23.64 | 23.96 | 719,585 | +0.03(+0.14%) |
Nov 08, 2017 | 24.37 | 24.40 | 23.85 | 23.93 | 436,701 | -0.35(-1.43%) |
Nov 07, 2017 | 24.57 | 24.57 | 24.25 | 24.28 | 290,462 | -0.18(-0.73%) |
Nov 06, 2017 | 24.52 | 24.67 | 24.36 | 24.46 | 496,554 | +0.00(+0.00%) |
Nov 03, 2017 | 24.53 | 24.58 | 24.36 | 24.46 | 498,679 | +0.06(+0.24%) |
Nov 02, 2017 | 24.10 | 24.49 | 24.10 | 24.40 | 463,221 | +0.35(+1.45%) |
Nov 01, 2017 | 23.81 | 24.40 | 23.81 | 24.05 | 764,311 | +0.23(+0.96%) |
Oct 31, 2017 | 23.71 | 23.90 | 23.66 | 23.82 | 353,814 | +0.13(+0.54%) |
Oct 30, 2017 | 23.89 | 24.00 | 23.45 | 23.69 | 345,927 | -0.41(-1.69%) |
Oct 27, 2017 | 23.91 | 24.19 | 23.88 | 24.10 | 480,581 | +0.01(+0.04%) |
Oct 26, 2017 | 24.24 | 24.30 | 23.89 | 24.09 | 529,859 | +0.00(+0.00%) |
Oct 25, 2017 | 24.71 | 24.81 | 24.09 | 24.09 | 436,828 | -0.76(-3.04%) |
Oct 24, 2017 | 24.43 | 24.98 | 24.39 | 24.85 | 859,234 | +0.55(+2.27%) |
Oct 23, 2017 | 24.40 | 24.57 | 24.26 | 24.30 | 431,912 | -0.14(-0.56%) |
Oct 20, 2017 | 24.55 | 24.55 | 23.23 | 24.43 | 1,219,950 | -0.15(-0.62%) |
Oct 19, 2017 | 24.03 | 24.59 | 23.80 | 24.59 | 747,418 | +0.54(+2.26%) |
Oct 18, 2017 | 24.02 | 24.13 | 23.72 | 24.04 | 577,117 | +0.15(+0.64%) |
Oct 17, 2017 | 24.31 | 24.31 | 23.82 | 23.89 | 452,057 | -0.34(-1.40%) |
Oct 16, 2017 | 23.92 | 24.30 | 23.88 | 24.23 | 789,855 | +0.27(+1.14%) |
Oct 13, 2017 | 23.98 | 24.08 | 23.68 | 23.96 | 948,807 | +0.02(+0.07%) |
Oct 12, 2017 | 23.74 | 24.08 | 23.67 | 23.94 | 859,516 | +0.08(+0.36%) |
Oct 11, 2017 | 23.79 | 24.02 | 23.59 | 23.85 | 1,104,198 | +0.22(+0.94%) |
Oct 10, 2017 | 24.54 | 24.61 | 23.24 | 23.63 | 1,630,991 | -1.12(-4.53%) |
Oct 09, 2017 | 24.88 | 25.18 | 24.66 | 24.75 | 507,589 | -0.44(-1.75%) |
Oct 06, 2017 | 25.31 | 25.41 | 24.84 | 25.20 | 587,000 | -0.25(-0.97%) |
Oct 05, 2017 | 25.46 | 25.72 | 25.26 | 25.44 | 1,085,873 | -0.06(-0.23%) |
Oct 04, 2017 | 26.07 | 26.07 | 25.36 | 25.50 | 1,160,305 | -0.42(-1.61%) |
Oct 03, 2017 | 26.32 | 26.64 | 25.91 | 25.92 | 1,081,553 | -0.48(-1.80%) |
Oct 02, 2017 | 26.81 | 26.91 | 26.16 | 26.40 | 746,449 | -0.48(-1.77%) |
Sep 29, 2017 | 26.39 | 26.88 | 26.26 | 26.87 | 506,741 | +0.48(+1.84%) |
Sep 28, 2017 | 25.94 | 26.40 | 25.93 | 26.39 | 1,106,759 | +0.36(+1.37%) |
Sep 27, 2017 | 26.64 | 26.69 | 25.97 | 26.03 | 687,743 | -0.46(-1.73%) |
Sep 26, 2017 | 26.79 | 26.80 | 26.35 | 26.49 | 438,915 | -0.27(-1.02%) |
Sep 25, 2017 | 26.84 | 26.98 | 26.68 | 26.76 | 274,943 | +0.02(+0.06%) |
Sep 22, 2017 | 26.10 | 26.80 | 26.10 | 26.74 | 385,199 | +0.62(+2.37%) |
Sep 21, 2017 | 26.27 | 26.31 | 26.06 | 26.12 | 225,355 | -0.10(-0.39%) |
Sep 20, 2017 | 25.95 | 26.44 | 25.94 | 26.23 | 389,256 | +0.32(+1.25%) |
Sep 19, 2017 | 25.96 | 26.00 | 25.73 | 25.90 | 292,371 | -0.03(-0.13%) |
Sep 18, 2017 | 25.85 | 26.01 | 25.50 | 25.94 | 634,044 | +0.09(+0.33%) |
Sep 15, 2017 | 25.81 | 25.99 | 25.66 | 25.85 | 759,982 | +0.01(+0.03%) |
Sep 14, 2017 | 25.64 | 26.02 | 25.64 | 25.84 | 543,953 | +0.14(+0.56%) |
Sep 13, 2017 | 25.80 | 25.82 | 25.63 | 25.70 | 453,796 | -0.04(-0.16%) |
Sep 12, 2017 | 25.92 | 26.17 | 25.56 | 25.74 | 770,299 | -0.07(-0.26%) |
Sep 11, 2017 | 25.38 | 25.96 | 25.38 | 25.81 | 768,385 | +0.46(+1.81%) |
Sep 08, 2017 | 25.20 | 25.47 | 25.07 | 25.35 | 420,391 | +0.11(+0.44%) |
Sep 07, 2017 | 25.48 | 25.74 | 25.22 | 25.24 | 352,422 | -0.21(-0.83%) |
Sep 06, 2017 | 25.03 | 25.71 | 25.03 | 25.45 | 676,457 | +0.42(+1.70%) |
Sep 05, 2017 | 25.32 | 25.40 | 24.94 | 25.03 | 324,351 | -0.34(-1.34%) |
Sep 01, 2017 | 25.37 | 25.54 | 25.12 | 25.37 | 879,750 | +0.09(+0.37%) |
Aug 31, 2017 | 25.01 | 25.29 | 24.91 | 25.27 | 580,009 | +0.42(+1.68%) |
Aug 30, 2017 | 24.64 | 24.95 | 24.51 | 24.86 | 356,172 | +0.18(+0.72%) |
Aug 29, 2017 | 24.32 | 24.79 | 24.21 | 24.68 | 486,007 | +0.39(+1.61%) |
Aug 28, 2017 | 24.33 | 24.41 | 24.17 | 24.29 | 417,745 | -0.04(-0.17%) |
Aug 25, 2017 | 24.36 | 24.42 | 24.18 | 24.33 | 444,868 | +0.02(+0.07%) |
Aug 24, 2017 | 24.21 | 24.41 | 24.16 | 24.31 | 407,146 | +0.09(+0.39%) |
Aug 23, 2017 | 23.96 | 24.29 | 23.88 | 24.22 | 657,169 | +0.26(+1.10%) |
Aug 22, 2017 | 23.97 | 24.02 | 23.77 | 23.96 | 902,751 | +0.00(+0.00%) |
Aug 21, 2017 | 23.95 | 24.13 | 23.78 | 23.96 | 730,636 | -0.05(-0.21%) |
Aug 18, 2017 | 24.16 | 24.33 | 23.62 | 24.01 | 915,468 | -0.14(-0.59%) |
Aug 17, 2017 | 24.13 | 24.61 | 24.08 | 24.15 | 1,197,786 | -0.14(-0.56%) |
Aug 16, 2017 | 24.07 | 24.62 | 24.04 | 24.29 | 771,481 | +0.30(+1.27%) |
Aug 15, 2017 | 23.40 | 24.04 | 23.40 | 23.98 | 928,113 | +0.50(+2.12%) |
Aug 14, 2017 | 23.04 | 23.54 | 22.98 | 23.48 | 716,119 | +0.59(+2.58%) |
Aug 11, 2017 | 22.74 | 23.07 | 22.65 | 22.89 | 745,016 | -0.08(-0.33%) |
Aug 10, 2017 | 23.58 | 23.59 | 22.96 | 22.97 | 579,068 | -0.60(-2.55%) |
Aug 09, 2017 | 24.19 | 24.34 | 22.89 | 23.57 | 2,605,564 | -1.47(-5.87%) |
Aug 08, 2017 | 23.30 | 25.94 | 23.15 | 25.04 | 3,293,122 | +1.98(+8.57%) |
Aug 07, 2017 | 23.16 | 23.31 | 22.76 | 23.06 | 1,319,095 | -0.14(-0.58%) |
Aug 04, 2017 | 23.27 | 23.35 | 22.99 | 23.20 | 558,533 | +0.01(+0.04%) |
Aug 03, 2017 | 23.19 | 23.38 | 23.09 | 23.19 | 344,650 | -0.02(-0.07%) |
Aug 02, 2017 | 23.15 | 23.41 | 22.87 | 23.20 | 898,713 | -0.04(-0.18%) |
Aug 01, 2017 | 23.90 | 23.90 | 22.99 | 23.25 | 867,622 | -0.60(-2.51%) |
Jul 31, 2017 | 24.07 | 24.07 | 23.62 | 23.85 | 726,176 | -0.19(-0.81%) |
Jul 28, 2017 | 24.17 | 24.34 | 23.89 | 24.04 | 849,421 | -0.07(-0.28%) |
Jul 27, 2017 | 23.99 | 24.21 | 23.93 | 24.11 | 795,707 | +0.01(+0.04%) |
Jul 26, 2017 | 24.16 | 24.22 | 23.81 | 24.10 | 769,176 | -0.02(-0.07%) |
Jul 25, 2017 | 23.85 | 24.26 | 23.78 | 24.12 | 731,223 | +0.33(+1.38%) |
Jul 24, 2017 | 23.87 | 23.95 | 23.68 | 23.79 | 463,007 | -0.20(-0.84%) |
Jul 21, 2017 | 23.89 | 24.14 | 23.81 | 23.99 | 433,601 | +0.17(+0.71%) |
Jul 20, 2017 | 23.69 | 24.05 | 23.69 | 23.82 | 524,151 | +0.13(+0.53%) |
Jul 19, 2017 | 23.66 | 23.75 | 23.40 | 23.69 | 537,244 | +0.07(+0.29%) |
Jul 18, 2017 | 23.34 | 23.63 | 23.31 | 23.63 | 797,601 | +0.26(+1.12%) |
Jul 17, 2017 | 23.55 | 23.55 | 23.27 | 23.36 | 710,821 | -0.11(-0.47%) |
Jul 14, 2017 | 23.15 | 23.53 | 23.09 | 23.47 | 705,788 | +0.37(+1.61%) |
Jul 13, 2017 | 23.04 | 23.22 | 22.71 | 23.10 | 833,957 | -0.03(-0.11%) |
Jul 12, 2017 | 23.38 | 23.54 | 23.04 | 23.13 | 1,068,943 | -0.08(-0.36%) |
Jul 11, 2017 | 22.75 | 23.36 | 22.54 | 23.21 | 1,177,344 | +0.43(+1.89%) |
Jul 10, 2017 | 23.34 | 23.92 | 22.62 | 22.78 | 2,177,295 | -1.77(-7.19%) |
Jul 07, 2017 | 24.53 | 24.62 | 24.04 | 24.55 | 653,446 | +0.03(+0.14%) |
Jul 06, 2017 | 24.60 | 24.81 | 24.42 | 24.51 | 439,028 | -0.20(-0.82%) |
Jul 05, 2017 | 24.83 | 25.08 | 24.58 | 24.72 | 627,595 | +0.07(+0.27%) |