Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 30.39 | 30.83 | 30.14 | 30.43 | 59,691 | +0.08(+0.25%) |
Jun 28, 2018 | 30.58 | 30.67 | 29.72 | 30.36 | 58,893 | -0.28(-0.91%) |
Jun 27, 2018 | 31.22 | 31.62 | 30.61 | 30.63 | 79,313 | -0.47(-1.52%) |
Jun 26, 2018 | 30.50 | 31.12 | 30.16 | 31.11 | 117,757 | +0.73(+2.39%) |
Jun 25, 2018 | 31.02 | 31.54 | 30.19 | 30.38 | 117,584 | -0.80(-2.58%) |
Jun 22, 2018 | 31.62 | 31.62 | 30.91 | 31.18 | 171,404 | -0.15(-0.49%) |
Jun 21, 2018 | 32.10 | 32.10 | 31.21 | 31.34 | 87,341 | -0.80(-2.50%) |
Jun 20, 2018 | 32.50 | 32.72 | 32.01 | 32.14 | 119,969 | -0.25(-0.78%) |
Jun 19, 2018 | 32.92 | 33.19 | 32.07 | 32.39 | 200,179 | -0.80(-2.40%) |
Jun 18, 2018 | 32.75 | 33.26 | 32.19 | 33.19 | 126,686 | +0.17(+0.51%) |
Jun 15, 2018 | 33.06 | 32.45 | 33.02 | 382,748 | +0.57(+1.75%) | |
Jun 14, 2018 | 32.51 | 32.61 | 31.77 | 32.45 | 130,627 | +0.14(+0.45%) |
Jun 13, 2018 | 32.23 | 32.40 | 31.82 | 32.31 | 89,268 | +0.17(+0.53%) |
Jun 12, 2018 | 31.93 | 32.59 | 30.95 | 32.14 | 165,197 | +0.25(+0.77%) |
Jun 11, 2018 | 31.75 | 32.24 | 31.16 | 31.90 | 175,367 | +0.16(+0.51%) |
Jun 08, 2018 | 30.08 | 31.90 | 30.08 | 31.73 | 224,219 | +1.65(+5.48%) |
Jun 07, 2018 | 30.05 | 30.10 | 29.60 | 30.08 | 109,591 | +0.14(+0.48%) |
Jun 06, 2018 | 30.41 | 30.64 | 29.78 | 29.94 | 99,810 | -0.32(-1.06%) |
Jun 05, 2018 | 30.97 | 31.07 | 30.17 | 30.26 | 95,824 | -0.76(-2.45%) |
Jun 04, 2018 | 31.17 | 31.39 | 30.43 | 31.02 | 158,083 | -0.13(-0.41%) |
Jun 01, 2018 | 30.00 | 31.22 | 29.81 | 31.15 | 189,283 | +1.37(+4.60%) |
May 31, 2018 | 30.26 | 30.57 | 29.69 | 29.78 | 58,455 | -0.49(-1.62%) |
May 30, 2018 | 29.96 | 30.40 | 29.48 | 30.27 | 65,401 | +0.52(+1.76%) |
May 29, 2018 | 29.62 | 29.91 | 29.51 | 29.75 | 65,908 | +0.00(+0.00%) |
May 25, 2018 | 29.75 | 29.75 | 29.75 | 0 | -0.31(-1.04%) | |
May 24, 2018 | 29.87 | 30.43 | 29.14 | 30.06 | 51,645 | +0.08(+0.28%) |
May 23, 2018 | 29.37 | 30.06 | 29.34 | 29.97 | 113,577 | +0.48(+1.63%) |
May 22, 2018 | 30.47 | 30.47 | 29.44 | 29.49 | 66,779 | -0.96(-3.17%) |
May 21, 2018 | 30.47 | 30.95 | 30.23 | 30.46 | 126,390 | +0.12(+0.39%) |
May 18, 2018 | 30.37 | 30.40 | 30.06 | 30.34 | 79,902 | +0.08(+0.25%) |
May 17, 2018 | 30.03 | 30.67 | 29.78 | 30.26 | 125,125 | +0.25(+0.82%) |
May 16, 2018 | 29.63 | 30.25 | 29.26 | 30.02 | 166,516 | +0.39(+1.31%) |
May 15, 2018 | 29.73 | 30.04 | 28.69 | 29.63 | 116,268 | -0.28(-0.93%) |
May 14, 2018 | 29.62 | 30.04 | 29.36 | 29.91 | 110,616 | +0.42(+1.43%) |
May 11, 2018 | 28.64 | 29.53 | 28.55 | 29.48 | 221,095 | +0.88(+3.08%) |
May 10, 2018 | 29.04 | 29.28 | 28.07 | 28.60 | 357,622 | -0.92(-3.12%) |
May 09, 2018 | 28.72 | 31.73 | 28.72 | 29.53 | 289,497 | -2.24(-7.06%) |
May 08, 2018 | 30.95 | 31.99 | 30.70 | 31.77 | 117,161 | +0.89(+2.88%) |
May 07, 2018 | 30.33 | 31.08 | 30.06 | 30.88 | 161,838 | +0.65(+2.16%) |
May 04, 2018 | 29.85 | 30.55 | 29.72 | 30.23 | 134,651 | +0.19(+0.62%) |
May 03, 2018 | 30.16 | 30.63 | 29.74 | 30.04 | 56,550 | -0.19(-0.64%) |
May 02, 2018 | 30.36 | 30.77 | 29.96 | 30.24 | 119,926 | -0.13(-0.42%) |
May 01, 2018 | 30.88 | 31.20 | 29.91 | 30.36 | 166,948 | -0.58(-1.89%) |
Apr 30, 2018 | 32.02 | 32.38 | 30.93 | 30.95 | 103,540 | -0.94(-2.95%) |
Apr 27, 2018 | 32.70 | 32.87 | 31.77 | 31.89 | 101,131 | -0.74(-2.26%) |
Apr 26, 2018 | 32.28 | 32.82 | 32.03 | 32.62 | 88,841 | +0.42(+1.31%) |
Apr 25, 2018 | 32.23 | 32.45 | 31.71 | 32.20 | 75,908 | +0.00(+0.00%) |
Apr 24, 2018 | 32.66 | 33.03 | 31.68 | 32.20 | 92,227 | -0.30(-0.91%) |
Apr 23, 2018 | 32.95 | 33.19 | 32.40 | 32.50 | 77,610 | -0.29(-0.88%) |
Apr 20, 2018 | 33.05 | 33.05 | 32.56 | 32.78 | 67,348 | -0.19(-0.59%) |
Apr 19, 2018 | 33.22 | 33.50 | 32.86 | 32.98 | 76,162 | -0.32(-0.97%) |
Apr 18, 2018 | 32.99 | 33.47 | 32.87 | 33.30 | 88,905 | +0.41(+1.26%) |
Apr 17, 2018 | 32.43 | 33.01 | 31.97 | 32.88 | 129,894 | +0.76(+2.37%) |
Apr 16, 2018 | 31.24 | 32.12 | 31.13 | 32.12 | 87,971 | +1.11(+3.57%) |
Apr 13, 2018 | 31.05 | 31.07 | 30.47 | 31.02 | 112,146 | +0.04(+0.14%) |
Apr 12, 2018 | 30.99 | 31.23 | 30.88 | 30.97 | 100,245 | +0.22(+0.72%) |
Apr 11, 2018 | 30.46 | 31.05 | 30.46 | 30.75 | 144,793 | +0.14(+0.47%) |
Apr 10, 2018 | 29.94 | 30.65 | 29.24 | 30.61 | 329,798 | +1.12(+3.79%) |
Apr 09, 2018 | 30.19 | 30.42 | 29.47 | 29.49 | 105,382 | -0.42(-1.41%) |
Apr 06, 2018 | 30.81 | 31.07 | 29.63 | 29.92 | 136,890 | -1.04(-3.36%) |
Apr 05, 2018 | 31.01 | 31.21 | 30.59 | 30.96 | 383,892 | +0.30(+0.99%) |
Apr 04, 2018 | 30.36 | 30.92 | 30.25 | 30.65 | 243,853 | -0.14(-0.47%) |
Apr 03, 2018 | 30.89 | 31.46 | 30.67 | 30.80 | 190,862 | -0.12(-0.38%) |
Apr 02, 2018 | 31.51 | 31.97 | 30.41 | 30.91 | 227,553 | -0.64(-2.04%) |
Mar 29, 2018 | 31.56 | 31.56 | 31.56 | 0 | +0.73(+2.36%) | |
Mar 28, 2018 | 31.19 | 31.56 | 30.63 | 30.83 | 176,269 | -0.30(-0.95%) |
Mar 27, 2018 | 31.19 | 31.69 | 30.56 | 31.13 | 175,116 | +0.01(+0.03%) |
Mar 26, 2018 | 30.67 | 32.05 | 30.25 | 31.12 | 97,356 | +1.02(+3.37%) |
Mar 23, 2018 | 30.99 | 31.28 | 30.07 | 30.10 | 200,055 | -0.77(-2.49%) |
Mar 22, 2018 | 32.34 | 32.34 | 30.82 | 30.87 | 205,587 | -1.75(-5.37%) |
Mar 21, 2018 | 32.53 | 32.91 | 32.15 | 32.62 | 86,728 | +0.08(+0.26%) |
Mar 20, 2018 | 32.75 | 32.99 | 32.47 | 32.54 | 54,004 | -0.15(-0.47%) |
Mar 19, 2018 | 32.56 | 32.77 | 31.99 | 32.69 | 140,093 | +0.07(+0.21%) |
Mar 16, 2018 | 32.92 | 33.14 | 32.32 | 32.62 | 511,704 | -0.30(-0.90%) |
Mar 15, 2018 | 33.29 | 33.62 | 32.83 | 32.92 | 127,341 | -0.21(-0.64%) |
Mar 14, 2018 | 34.09 | 34.09 | 32.91 | 33.13 | 106,694 | -0.79(-2.32%) |
Mar 13, 2018 | 34.54 | 34.81 | 33.73 | 33.92 | 119,558 | -0.41(-1.21%) |
Mar 12, 2018 | 34.64 | 34.81 | 33.99 | 34.33 | 162,249 | -0.33(-0.95%) |
Mar 09, 2018 | 34.26 | 34.80 | 33.67 | 34.66 | 142,316 | +0.73(+2.14%) |
Mar 08, 2018 | 34.45 | 34.45 | 33.47 | 33.93 | 164,511 | -0.33(-0.96%) |
Mar 07, 2018 | 34.42 | 32.89 | 34.26 | 132,720 | +0.07(+0.20%) | |
Mar 06, 2018 | 34.11 | 34.34 | 33.42 | 34.20 | 165,201 | +0.46(+1.35%) |
Mar 05, 2018 | 33.71 | 34.06 | 31.54 | 33.74 | 165,964 | -0.11(-0.32%) |
Mar 02, 2018 | 32.59 | 33.98 | 32.53 | 33.85 | 178,197 | +0.73(+2.20%) |
Mar 01, 2018 | 32.61 | 33.37 | 31.69 | 33.12 | 268,081 | +0.51(+1.56%) |
Feb 28, 2018 | 32.85 | 33.32 | 32.09 | 32.61 | 361,784 | +0.00(+0.00%) |
Feb 27, 2018 | 32.23 | 35.49 | 31.96 | 32.61 | 547,699 | -3.33(-9.27%) |
Feb 26, 2018 | 34.69 | 36.08 | 34.52 | 35.95 | 231,887 | +1.49(+4.32%) |
Feb 23, 2018 | 35.10 | 35.46 | 34.30 | 34.46 | 198,987 | -0.35(-1.00%) |
Feb 22, 2018 | 35.69 | 35.75 | 34.77 | 34.81 | 135,315 | -0.63(-1.79%) |
Feb 21, 2018 | 35.08 | 35.77 | 34.23 | 35.44 | 184,452 | +0.47(+1.35%) |
Feb 20, 2018 | 35.31 | 35.69 | 34.90 | 34.97 | 77,813 | -0.47(-1.31%) |
Feb 16, 2018 | 35.43 | 35.43 | 35.43 | 0 | -0.13(-0.36%) | |
Feb 15, 2018 | 35.40 | 36.00 | 35.03 | 35.56 | 128,833 | +0.51(+1.45%) |
Feb 14, 2018 | 33.80 | 35.18 | 33.80 | 35.05 | 92,992 | +0.85(+2.50%) |
Feb 13, 2018 | 33.63 | 34.49 | 33.53 | 34.20 | 109,375 | +0.59(+1.76%) |
Feb 12, 2018 | 33.29 | 33.79 | 32.72 | 33.60 | 119,378 | +0.53(+1.61%) |
Feb 09, 2018 | 33.41 | 33.67 | 32.29 | 33.07 | 99,524 | +0.16(+0.49%) |
Feb 08, 2018 | 34.49 | 32.91 | 32.91 | 142,036 | -1.35(-3.95%) | |
Feb 07, 2018 | 34.14 | 34.70 | 33.96 | 34.26 | 111,454 | +0.08(+0.22%) |
Feb 06, 2018 | 33.18 | 34.72 | 32.95 | 34.19 | 168,606 | -0.14(-0.39%) |
Feb 05, 2018 | 35.85 | 35.91 | 33.60 | 34.32 | 137,399 | -1.94(-5.34%) |
Feb 02, 2018 | 37.45 | 37.45 | 36.19 | 36.26 | 123,483 | -1.43(-3.79%) |
Feb 01, 2018 | 37.61 | 38.27 | 36.81 | 37.69 | 100,614 | -0.04(-0.11%) |
Jan 31, 2018 | 38.86 | 39.64 | 37.59 | 37.73 | 141,665 | -0.74(-1.91%) |
Jan 30, 2018 | 38.89 | 38.98 | 38.21 | 38.47 | 79,459 | -0.80(-2.03%) |
Jan 29, 2018 | 39.97 | 40.23 | 38.93 | 39.26 | 183,901 | -0.80(-2.01%) |
Jan 26, 2018 | 40.14 | 40.16 | 39.41 | 40.07 | 103,524 | +0.06(+0.15%) |
Jan 25, 2018 | 38.95 | 40.12 | 38.81 | 40.01 | 159,448 | +1.35(+3.50%) |
Jan 24, 2018 | 39.25 | 39.25 | 38.41 | 38.65 | 80,041 | -0.47(-1.21%) |
Jan 23, 2018 | 39.25 | 39.61 | 38.36 | 39.13 | 99,414 | -0.09(-0.24%) |
Jan 22, 2018 | 39.02 | 39.41 | 38.37 | 39.22 | 141,936 | +0.12(+0.30%) |
Jan 19, 2018 | 37.36 | 39.15 | 37.15 | 39.10 | 161,941 | +1.79(+4.78%) |
Jan 18, 2018 | 38.44 | 38.84 | 37.20 | 37.32 | 191,966 | -1.13(-2.93%) |
Jan 17, 2018 | 38.90 | 38.90 | 38.32 | 38.44 | 132,901 | -0.30(-0.76%) |
Jan 16, 2018 | 40.50 | 41.84 | 38.71 | 38.74 | 195,654 | -1.32(-3.29%) |
Jan 12, 2018 | 40.06 | 40.06 | 40.06 | 0 | +5.40(+15.57%) | |
Jan 11, 2018 | 34.09 | 34.68 | 34.08 | 34.66 | 110,090 | +0.63(+1.86%) |
Jan 10, 2018 | 34.22 | 33.51 | 34.03 | 114,658 | -0.01(-0.02%) | |
Jan 09, 2018 | 34.66 | 35.01 | 34.00 | 34.04 | 105,800 | -0.60(-1.73%) |
Jan 08, 2018 | 34.71 | 35.02 | 34.35 | 34.64 | 111,852 | -0.11(-0.32%) |
Jan 05, 2018 | 34.47 | 35.08 | 34.42 | 34.75 | 119,502 | +0.36(+1.03%) |
Jan 04, 2018 | 34.39 | 34.97 | 34.10 | 34.39 | 111,727 | +0.19(+0.57%) |
Jan 03, 2018 | 35.77 | 35.86 | 33.95 | 34.20 | 226,843 | -1.57(-4.38%) |
Jan 02, 2018 | 35.30 | 35.76 | 35.25 | 35.76 | 150,736 | +0.68(+1.93%) |
Dec 29, 2017 | 35.08 | 35.08 | 35.08 | 0 | -0.44(-1.24%) | |
Dec 28, 2017 | 35.85 | 35.88 | 35.35 | 35.52 | 76,647 | -0.27(-0.76%) |
Dec 27, 2017 | 36.05 | 36.28 | 35.51 | 35.80 | 113,191 | -0.24(-0.66%) |
Dec 26, 2017 | 36.15 | 36.56 | 35.98 | 36.03 | 70,911 | -0.15(-0.42%) |
Dec 22, 2017 | 36.44 | 36.44 | 35.84 | 36.18 | 72,181 | -0.12(-0.33%) |
Dec 21, 2017 | 36.13 | 36.46 | 35.65 | 36.30 | 176,409 | +0.25(+0.70%) |
Dec 20, 2017 | 35.37 | 36.36 | 35.37 | 36.05 | 105,619 | +0.68(+1.91%) |
Dec 19, 2017 | 35.68 | 36.33 | 35.15 | 35.37 | 143,767 | -0.30(-0.85%) |
Dec 18, 2017 | 37.23 | 37.23 | 35.33 | 35.68 | 170,794 | +0.74(+2.11%) |
Dec 15, 2017 | 34.15 | 35.02 | 34.07 | 34.94 | 695,662 | +0.91(+2.66%) |
Dec 14, 2017 | 34.84 | 34.92 | 33.96 | 34.04 | 133,316 | -0.79(-2.26%) |
Dec 13, 2017 | 34.59 | 35.36 | 34.59 | 34.82 | 210,372 | +0.18(+0.51%) |
Dec 12, 2017 | 36.20 | 36.31 | 34.57 | 34.64 | 214,875 | -0.94(-2.64%) |
Dec 11, 2017 | 36.38 | 36.38 | 35.41 | 35.58 | 380,835 | -1.01(-2.75%) |
Dec 08, 2017 | 37.39 | 37.39 | 36.54 | 36.59 | 135,842 | -0.52(-1.41%) |
Dec 07, 2017 | 36.07 | 37.18 | 33.69 | 37.12 | 284,956 | +1.08(+3.01%) |
Dec 06, 2017 | 35.58 | 36.49 | 35.36 | 36.03 | 147,254 | +0.45(+1.26%) |
Dec 05, 2017 | 35.62 | 35.92 | 35.31 | 35.58 | 142,687 | +0.01(+0.02%) |
Dec 04, 2017 | 35.16 | 36.13 | 35.16 | 35.58 | 162,371 | +0.89(+2.56%) |
Dec 01, 2017 | 35.08 | 35.08 | 33.82 | 34.69 | 137,375 | -0.41(-1.18%) |
Nov 30, 2017 | 35.24 | 35.42 | 34.81 | 35.10 | 175,506 | -0.01(-0.02%) |
Nov 29, 2017 | 34.57 | 35.25 | 34.57 | 35.11 | 149,156 | +0.55(+1.59%) |
Nov 28, 2017 | 33.60 | 34.56 | 33.38 | 34.56 | 144,109 | +1.01(+3.00%) |
Nov 27, 2017 | 33.52 | 33.62 | 33.14 | 33.55 | 121,837 | +0.03(+0.08%) |
Nov 24, 2017 | 33.47 | 33.56 | 33.21 | 33.53 | 36,170 | +0.26(+0.79%) |
Nov 22, 2017 | 33.49 | 33.62 | 32.85 | 33.27 | 110,054 | -0.22(-0.66%) |
Nov 21, 2017 | 32.92 | 33.82 | 32.60 | 33.49 | 153,903 | +0.73(+2.22%) |
Nov 20, 2017 | 32.58 | 32.83 | 32.28 | 32.76 | 69,606 | +0.24(+0.73%) |
Nov 17, 2017 | 32.07 | 32.72 | 31.78 | 32.52 | 124,188 | +0.41(+1.29%) |
Nov 16, 2017 | 31.59 | 32.17 | 31.59 | 32.11 | 89,311 | +0.58(+1.85%) |
Nov 15, 2017 | 31.55 | 32.23 | 31.37 | 31.52 | 109,173 | -0.14(-0.45%) |
Nov 14, 2017 | 31.60 | 31.90 | 29.63 | 31.67 | 107,722 | -0.09(-0.29%) |
Nov 13, 2017 | 32.17 | 32.27 | 29.75 | 31.76 | 145,841 | -0.58(-1.78%) |
Nov 10, 2017 | 32.44 | 32.93 | 32.31 | 32.34 | 278,039 | -0.41(-1.27%) |
Nov 09, 2017 | 31.67 | 32.77 | 31.14 | 32.75 | 212,055 | +0.97(+3.06%) |
Nov 08, 2017 | 30.90 | 31.90 | 30.77 | 31.78 | 282,481 | +1.14(+3.73%) |
Nov 07, 2017 | 28.82 | 31.55 | 28.73 | 30.63 | 290,704 | +0.52(+1.71%) |
Nov 06, 2017 | 29.64 | 30.18 | 29.62 | 30.12 | 129,932 | +0.47(+1.60%) |
Nov 03, 2017 | 29.73 | 29.83 | 29.37 | 29.64 | 137,862 | -0.17(-0.57%) |
Nov 02, 2017 | 28.92 | 30.03 | 28.79 | 29.81 | 223,590 | +0.85(+2.95%) |
Nov 01, 2017 | 29.38 | 29.38 | 28.64 | 28.96 | 121,723 | -0.14(-0.49%) |
Oct 31, 2017 | 29.27 | 29.37 | 28.73 | 29.10 | 176,905 | -0.22(-0.75%) |
Oct 30, 2017 | 30.03 | 30.23 | 29.21 | 29.32 | 220,496 | -0.97(-3.21%) |
Oct 27, 2017 | 29.53 | 30.52 | 29.21 | 30.30 | 261,870 | +1.00(+3.41%) |
Oct 26, 2017 | 29.20 | 29.35 | 29.11 | 29.30 | 123,314 | +0.15(+0.52%) |
Oct 25, 2017 | 28.85 | 29.14 | 28.39 | 29.15 | 229,738 | +0.29(+1.00%) |
Oct 24, 2017 | 28.71 | 28.96 | 28.44 | 28.86 | 136,503 | +0.30(+1.07%) |
Oct 23, 2017 | 28.76 | 28.76 | 28.46 | 28.55 | 211,183 | -0.19(-0.68%) |
Oct 20, 2017 | 28.21 | 28.76 | 28.09 | 28.75 | 183,451 | +0.70(+2.50%) |
Oct 19, 2017 | 28.23 | 28.23 | 27.56 | 28.05 | 176,768 | -0.25(-0.87%) |
Oct 18, 2017 | 27.66 | 28.29 | 27.66 | 28.29 | 232,524 | +0.63(+2.26%) |
Oct 17, 2017 | 26.56 | 28.04 | 26.44 | 27.66 | 287,345 | +1.43(+5.45%) |
Oct 16, 2017 | 26.18 | 26.38 | 25.98 | 26.24 | 107,674 | +0.13(+0.49%) |
Oct 13, 2017 | 26.35 | 26.35 | 26.05 | 26.11 | 77,695 | -0.13(-0.48%) |
Oct 12, 2017 | 26.02 | 26.33 | 25.93 | 26.24 | 77,941 | +0.19(+0.75%) |
Oct 11, 2017 | 26.14 | 26.38 | 25.89 | 26.04 | 122,474 | -0.11(-0.42%) |
Oct 10, 2017 | 26.18 | 26.43 | 25.85 | 26.15 | 102,792 | -0.03(-0.10%) |
Oct 09, 2017 | 26.61 | 26.65 | 26.13 | 26.18 | 89,553 | -0.25(-0.96%) |
Oct 06, 2017 | 26.71 | 26.73 | 26.40 | 26.43 | 93,049 | -0.41(-1.51%) |
Oct 05, 2017 | 26.15 | 26.90 | 26.12 | 26.84 | 213,951 | +0.85(+3.26%) |
Oct 04, 2017 | 25.66 | 26.02 | 25.56 | 25.99 | 124,242 | +0.32(+1.25%) |
Oct 03, 2017 | 25.56 | 25.69 | 25.31 | 25.67 | 93,721 | +0.16(+0.63%) |
Oct 02, 2017 | 25.16 | 25.52 | 25.08 | 25.51 | 141,739 | +0.34(+1.34%) |
Sep 29, 2017 | 25.33 | 25.49 | 25.14 | 25.17 | 110,836 | -0.14(-0.57%) |
Sep 28, 2017 | 25.34 | 25.69 | 25.13 | 25.31 | 190,885 | -0.05(-0.20%) |
Sep 27, 2017 | 24.55 | 25.45 | 24.55 | 25.36 | 198,343 | +0.82(+3.34%) |
Sep 26, 2017 | 24.15 | 24.59 | 23.79 | 24.54 | 262,140 | +0.42(+1.75%) |
Sep 25, 2017 | 24.64 | 24.69 | 24.04 | 24.12 | 132,996 | -0.50(-2.03%) |
Sep 22, 2017 | 24.59 | 24.68 | 24.37 | 24.62 | 130,854 | +0.07(+0.28%) |
Sep 21, 2017 | 24.51 | 24.63 | 24.47 | 24.55 | 119,060 | +0.03(+0.14%) |
Sep 20, 2017 | 24.45 | 24.68 | 24.23 | 24.52 | 152,135 | +0.16(+0.66%) |
Sep 19, 2017 | 24.53 | 24.53 | 24.14 | 24.36 | 143,089 | -0.10(-0.41%) |
Sep 18, 2017 | 24.18 | 24.51 | 24.15 | 24.46 | 154,206 | +0.30(+1.23%) |
Sep 15, 2017 | 24.17 | 24.86 | 23.90 | 24.16 | 456,691 | +0.05(+0.21%) |
Sep 14, 2017 | 23.90 | 24.12 | 23.69 | 24.11 | 224,577 | +0.21(+0.88%) |
Sep 13, 2017 | 23.93 | 24.13 | 23.74 | 23.90 | 203,301 | -0.03(-0.11%) |
Sep 12, 2017 | 23.30 | 23.93 | 23.22 | 23.93 | 218,017 | +0.64(+2.76%) |
Sep 11, 2017 | 22.63 | 23.31 | 22.43 | 23.28 | 226,529 | +0.85(+3.81%) |
Sep 08, 2017 | 22.66 | 22.71 | 22.33 | 22.43 | 247,325 | -0.28(-1.23%) |
Sep 07, 2017 | 22.77 | 22.77 | 22.34 | 22.71 | 179,007 | -0.03(-0.15%) |
Sep 06, 2017 | 22.24 | 22.72 | 22.07 | 22.74 | 251,307 | +0.56(+2.52%) |
Sep 05, 2017 | 22.14 | 22.22 | 21.99 | 22.18 | 185,031 | +0.04(+0.19%) |
Sep 01, 2017 | 22.24 | 22.29 | 22.00 | 22.14 | 101,633 | -0.10(-0.46%) |
Aug 31, 2017 | 22.33 | 22.40 | 22.09 | 22.24 | 116,377 | -0.03(-0.15%) |
Aug 30, 2017 | 22.12 | 22.34 | 21.98 | 22.28 | 167,360 | +0.18(+0.80%) |
Aug 29, 2017 | 22.00 | 22.19 | 21.95 | 22.10 | 205,643 | +0.03(+0.11%) |
Aug 28, 2017 | 22.12 | 22.15 | 21.98 | 22.07 | 144,420 | -0.05(-0.23%) |
Aug 25, 2017 | 22.17 | 21.99 | 22.12 | 77,931 | +0.07(+0.31%) | |
Aug 24, 2017 | 22.08 | 22.34 | 21.99 | 22.06 | 193,848 | +0.06(+0.27%) |
Aug 23, 2017 | 22.05 | 22.17 | 21.98 | 22.00 | 236,313 | -0.19(-0.84%) |
Aug 22, 2017 | 22.15 | 22.38 | 22.11 | 22.18 | 151,174 | +0.05(+0.23%) |
Aug 21, 2017 | 22.12 | 22.21 | 22.03 | 22.13 | 304,934 | -0.02(-0.08%) |
Aug 18, 2017 | 22.00 | 22.36 | 22.00 | 22.15 | 209,412 | +0.03(+0.15%) |
Aug 17, 2017 | 22.00 | 22.28 | 21.95 | 22.12 | 552,651 | +0.03(+0.15%) |
Aug 16, 2017 | 22.41 | 22.61 | 22.02 | 22.08 | 181,635 | -0.30(-1.32%) |
Aug 15, 2017 | 22.42 | 22.47 | 22.21 | 22.38 | 163,273 | +0.02(+0.08%) |
Aug 14, 2017 | 22.17 | 22.54 | 22.09 | 22.36 | 204,236 | +0.23(+1.03%) |
Aug 11, 2017 | 21.60 | 22.23 | 21.53 | 22.13 | 284,299 | +0.58(+2.67%) |
Aug 10, 2017 | 21.62 | 21.87 | 21.28 | 21.56 | 517,641 | -0.19(-0.89%) |
Aug 09, 2017 | 21.79 | 21.84 | 21.58 | 21.75 | 239,737 | -0.04(-0.19%) |
Aug 08, 2017 | 21.88 | 22.53 | 21.79 | 21.79 | 306,379 | -0.16(-0.73%) |
Aug 07, 2017 | 21.26 | 22.05 | 21.21 | 21.95 | 229,836 | +0.69(+3.26%) |
Aug 04, 2017 | 21.35 | 21.38 | 21.18 | 21.26 | 329,736 | -0.11(-0.51%) |
Aug 03, 2017 | 21.19 | 21.64 | 21.11 | 21.37 | 372,526 | +0.08(+0.36%) |
Aug 02, 2017 | 23.10 | 23.60 | 20.26 | 21.29 | 628,540 | -3.06(-12.57%) |
Aug 01, 2017 | 24.75 | 24.90 | 24.08 | 24.36 | 337,583 | -0.39(-1.57%) |
Jul 31, 2017 | 25.15 | 25.17 | 24.69 | 24.75 | 187,070 | -0.38(-1.52%) |
Jul 28, 2017 | 25.00 | 25.23 | 24.64 | 25.13 | 96,004 | +0.12(+0.47%) |
Jul 27, 2017 | 25.30 | 25.36 | 24.90 | 25.01 | 141,449 | -0.24(-0.94%) |
Jul 26, 2017 | 25.41 | 25.62 | 25.21 | 25.25 | 153,112 | -0.12(-0.47%) |
Jul 25, 2017 | 25.34 | 25.94 | 25.34 | 25.36 | 157,735 | +0.11(+0.44%) |
Jul 24, 2017 | 25.78 | 25.82 | 25.17 | 25.25 | 120,601 | -0.60(-2.32%) |
Jul 21, 2017 | 26.05 | 26.05 | 25.74 | 25.85 | 111,979 | -0.07(-0.26%) |
Jul 20, 2017 | 26.15 | 25.85 | 25.92 | 70,172 | +0.07(+0.26%) | |
Jul 19, 2017 | 25.96 | 26.33 | 25.76 | 25.85 | 140,156 | -0.10(-0.39%) |
Jul 18, 2017 | 26.24 | 26.24 | 25.76 | 25.96 | 66,967 | -0.31(-1.19%) |
Jul 17, 2017 | 26.20 | 26.62 | 25.95 | 26.27 | 109,768 | +0.05(+0.19%) |
Jul 14, 2017 | 26.27 | 26.46 | 26.15 | 26.22 | 55,628 | -0.10(-0.39%) |
Jul 13, 2017 | 26.59 | 26.59 | 26.04 | 26.32 | 50,601 | -0.28(-1.05%) |
Jul 12, 2017 | 26.55 | 26.80 | 26.37 | 26.60 | 86,029 | +0.16(+0.61%) |
Jul 11, 2017 | 25.83 | 26.46 | 25.83 | 26.44 | 90,814 | +0.62(+2.39%) |
Jul 10, 2017 | 25.87 | 26.12 | 25.75 | 25.82 | 90,756 | -0.12(-0.46%) |
Jul 07, 2017 | 25.79 | 25.97 | 25.40 | 25.94 | 118,707 | +0.21(+0.82%) |
Jul 06, 2017 | 25.73 | 25.96 | 25.53 | 25.73 | 151,174 | -0.17(-0.65%) |
Jul 05, 2017 | 25.98 | 25.98 | 25.50 | 25.90 | 149,296 | -0.08(-0.33%) |