Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.37 | 31.25 | 30.07 | 31.00 | 510,106 | +0.10(+0.32%) |
Apr 27, 2018 | 30.26 | 31.03 | 30.20 | 30.90 | 1,062,541 | +1.20(+4.04%) |
Apr 26, 2018 | 29.59 | 29.73 | 29.19 | 29.70 | 435,103 | +0.41(+1.40%) |
Apr 25, 2018 | 30.46 | 30.51 | 29.23 | 29.29 | 631,763 | -1.80(-5.79%) |
Apr 24, 2018 | 32.21 | 32.60 | 30.84 | 31.09 | 360,703 | -0.87(-2.72%) |
Apr 23, 2018 | 32.09 | 32.22 | 31.84 | 31.96 | 448,617 | -0.32(-0.99%) |
Apr 20, 2018 | 32.03 | 32.73 | 31.89 | 32.28 | 511,776 | -0.16(-0.49%) |
Apr 19, 2018 | 32.33 | 32.57 | 31.92 | 32.44 | 316,245 | -0.32(-0.98%) |
Apr 18, 2018 | 32.60 | 33.11 | 32.60 | 32.76 | 398,698 | +0.43(+1.33%) |
Apr 17, 2018 | 32.70 | 32.83 | 31.79 | 32.33 | 549,687 | +0.75(+2.37%) |
Apr 16, 2018 | 32.14 | 32.14 | 31.20 | 31.58 | 409,180 | -0.68(-2.11%) |
Apr 13, 2018 | 32.88 | 32.94 | 31.88 | 32.26 | 478,791 | -0.30(-0.92%) |
Apr 12, 2018 | 32.05 | 32.80 | 32.05 | 32.56 | 296,933 | +0.29(+0.90%) |
Apr 11, 2018 | 32.30 | 32.90 | 31.64 | 32.27 | 530,580 | -0.78(-2.36%) |
Apr 10, 2018 | 33.79 | 33.79 | 32.50 | 33.05 | 334,361 | -0.80(-2.36%) |
Apr 09, 2018 | 34.69 | 34.76 | 33.73 | 33.85 | 734,649 | -0.19(-0.56%) |
Apr 06, 2018 | 34.06 | 34.50 | 33.57 | 34.04 | 655,675 | +0.76(+2.28%) |
Apr 05, 2018 | 34.11 | 34.31 | 33.22 | 33.28 | 474,195 | +0.19(+0.57%) |
Apr 04, 2018 | 33.20 | 33.20 | 32.46 | 33.09 | 525,457 | -0.68(-2.01%) |
Apr 03, 2018 | 34.35 | 34.56 | 33.64 | 33.77 | 263,236 | -0.04(-0.12%) |
Apr 02, 2018 | 34.79 | 34.90 | 33.41 | 33.81 | 361,645 | -0.94(-2.71%) |
Mar 29, 2018 | 34.75 | 34.75 | 34.75 | 0 | +0.97(+2.87%) | |
Mar 28, 2018 | 34.21 | 34.33 | 33.35 | 33.78 | 128,513 | -0.32(-0.94%) |
Mar 27, 2018 | 34.40 | 34.84 | 33.90 | 34.10 | 367,787 | -0.21(-0.61%) |
Mar 26, 2018 | 34.19 | 34.33 | 33.86 | 34.31 | 302,869 | +0.67(+1.99%) |
Mar 23, 2018 | 33.53 | 33.85 | 33.41 | 33.64 | 119,619 | -0.09(-0.27%) |
Mar 22, 2018 | 34.20 | 34.45 | 33.60 | 33.73 | 270,784 | -0.42(-1.23%) |
Mar 21, 2018 | 33.70 | 34.31 | 33.35 | 34.15 | 375,877 | +0.83(+2.49%) |
Mar 20, 2018 | 33.46 | 33.60 | 33.22 | 33.32 | 173,889 | +0.42(+1.28%) |
Mar 19, 2018 | 32.91 | 33.68 | 32.44 | 32.90 | 226,400 | -0.57(-1.70%) |
Mar 16, 2018 | 33.46 | 33.75 | 32.95 | 33.47 | 468,915 | +0.12(+0.36%) |
Mar 15, 2018 | 33.60 | 33.74 | 33.25 | 33.35 | 612,442 | -0.71(-2.08%) |
Mar 14, 2018 | 34.16 | 34.33 | 33.49 | 34.06 | 202,018 | -0.08(-0.23%) |
Mar 13, 2018 | 34.49 | 34.52 | 33.88 | 34.14 | 531,199 | +0.14(+0.41%) |
Mar 12, 2018 | 33.85 | 34.63 | 33.70 | 34.00 | 479,647 | +0.49(+1.46%) |
Mar 09, 2018 | 32.32 | 33.80 | 32.25 | 33.51 | 1,501,682 | +1.43(+4.46%) |
Mar 08, 2018 | 31.35 | 32.15 | 31.08 | 32.08 | 524,106 | +1.42(+4.63%) |
Mar 07, 2018 | 30.51 | 30.66 | 214,090 | -0.64(-2.04%) | ||
Mar 06, 2018 | 31.64 | 31.84 | 30.84 | 31.30 | 822,516 | +0.67(+2.19%) |
Mar 05, 2018 | 30.13 | 30.98 | 30.09 | 30.63 | 273,003 | +0.48(+1.59%) |
Mar 02, 2018 | 29.96 | 30.28 | 29.50 | 30.15 | 215,798 | -0.26(-0.85%) |
Mar 01, 2018 | 30.67 | 31.02 | 29.92 | 30.41 | 224,754 | -0.37(-1.20%) |
Feb 28, 2018 | 30.85 | 31.10 | 30.61 | 30.78 | 219,790 | +0.01(+0.03%) |
Feb 27, 2018 | 30.98 | 31.08 | 30.77 | 30.77 | 308,790 | -0.54(-1.72%) |
Feb 26, 2018 | 31.10 | 31.38 | 30.76 | 31.31 | 687,617 | +1.01(+3.33%) |
Feb 23, 2018 | 30.00 | 30.61 | 29.63 | 30.30 | 444,531 | +0.65(+2.19%) |
Feb 22, 2018 | 29.13 | 29.65 | 404,125 | +1.25(+4.40%) | ||
Feb 21, 2018 | 28.04 | 28.98 | 28.04 | 28.40 | 509,498 | +0.41(+1.46%) |
Feb 20, 2018 | 27.66 | 28.20 | 27.63 | 27.99 | 220,440 | +0.62(+2.27%) |
Feb 16, 2018 | 27.37 | 27.37 | 27.37 | 0 | -0.53(-1.90%) | |
Feb 15, 2018 | 27.72 | 27.95 | 27.54 | 27.90 | 107,723 | +0.30(+1.09%) |
Feb 14, 2018 | 27.27 | 27.71 | 27.07 | 27.60 | 120,885 | +0.21(+0.77%) |
Feb 13, 2018 | 27.23 | 27.59 | 27.10 | 27.39 | 68,239 | -0.03(-0.11%) |
Feb 12, 2018 | 27.00 | 27.52 | 26.86 | 27.42 | 188,616 | +0.47(+1.74%) |
Feb 09, 2018 | 27.40 | 27.46 | 26.23 | 26.95 | 289,438 | -0.30(-1.10%) |
Feb 08, 2018 | 28.37 | 28.37 | 27.21 | 27.25 | 150,965 | -1.04(-3.68%) |
Feb 07, 2018 | 29.08 | 29.21 | 28.28 | 28.29 | 258,239 | -0.37(-1.29%) |
Feb 06, 2018 | 27.88 | 29.00 | 27.82 | 28.66 | 333,907 | +0.37(+1.31%) |
Feb 05, 2018 | 28.64 | 28.98 | 27.87 | 28.29 | 144,580 | -0.63(-2.18%) |
Feb 02, 2018 | 29.03 | 29.25 | 28.43 | 28.92 | 245,351 | -0.58(-1.97%) |
Feb 01, 2018 | 29.89 | 30.25 | 29.46 | 29.50 | 519,709 | +0.31(+1.06%) |
Jan 31, 2018 | 29.61 | 30.00 | 28.91 | 29.19 | 501,862 | +0.34(+1.18%) |
Jan 30, 2018 | 28.38 | 29.00 | 28.18 | 28.85 | 465,160 | +0.00(+0.00%) |
Jan 29, 2018 | 28.53 | 29.01 | 28.30 | 28.85 | 282,827 | +0.26(+0.91%) |
Jan 26, 2018 | 28.14 | 28.83 | 28.00 | 28.59 | 659,492 | +0.84(+3.03%) |
Jan 25, 2018 | 27.89 | 28.38 | 27.54 | 27.75 | 263,667 | -0.09(-0.32%) |
Jan 24, 2018 | 27.70 | 28.03 | 27.23 | 27.84 | 739,614 | +0.98(+3.65%) |
Jan 23, 2018 | 26.64 | 26.87 | 26.58 | 26.86 | 254,306 | -0.44(-1.61%) |
Jan 22, 2018 | 26.56 | 27.32 | 26.56 | 27.30 | 300,414 | +0.41(+1.52%) |
Jan 19, 2018 | 27.19 | 27.21 | 26.67 | 26.89 | 768,574 | +0.19(+0.71%) |
Jan 18, 2018 | 26.59 | 26.92 | 26.58 | 26.70 | 682,796 | +0.45(+1.71%) |
Jan 17, 2018 | 25.42 | 26.57 | 25.36 | 26.25 | 547,606 | +0.78(+3.06%) |
Jan 16, 2018 | 24.92 | 25.61 | 24.89 | 25.47 | 318,971 | +0.73(+2.95%) |
Jan 12, 2018 | 24.74 | 24.74 | 24.74 | 0 | -0.37(-1.47%) | |
Jan 11, 2018 | 24.57 | 25.11 | 24.57 | 25.11 | 449,281 | +0.33(+1.33%) |
Jan 10, 2018 | 24.61 | 24.98 | 24.43 | 24.78 | 220,946 | +0.12(+0.49%) |
Jan 09, 2018 | 24.73 | 24.88 | 24.49 | 24.66 | 617,657 | -0.21(-0.84%) |
Jan 08, 2018 | 24.91 | 24.98 | 24.66 | 24.87 | 255,506 | -0.04(-0.16%) |
Jan 05, 2018 | 24.65 | 25.28 | 24.57 | 24.91 | 215,932 | -0.05(-0.20%) |
Jan 04, 2018 | 25.16 | 25.42 | 24.95 | 24.96 | 269,907 | +0.40(+1.63%) |
Jan 03, 2018 | 24.83 | 24.92 | 24.53 | 24.56 | 119,707 | -0.27(-1.09%) |
Jan 02, 2018 | 24.74 | 25.06 | 24.63 | 24.83 | 229,814 | +1.00(+4.20%) |
Dec 29, 2017 | 23.83 | 23.83 | 23.83 | 0 | +0.03(+0.13%) | |
Dec 28, 2017 | 24.23 | 24.23 | 23.71 | 23.80 | 348,201 | +0.12(+0.51%) |
Dec 27, 2017 | 23.96 | 23.96 | 23.61 | 23.68 | 76,655 | -0.32(-1.33%) |
Dec 26, 2017 | 23.93 | 24.18 | 23.80 | 24.00 | 87,152 | +0.10(+0.42%) |
Dec 22, 2017 | 23.85 | 23.99 | 23.85 | 23.90 | 146,516 | -0.06(-0.25%) |
Dec 21, 2017 | 23.81 | 24.15 | 23.79 | 23.96 | 282,163 | +0.12(+0.50%) |
Dec 20, 2017 | 23.52 | 24.00 | 23.52 | 23.84 | 308,590 | +0.32(+1.36%) |
Dec 19, 2017 | 23.27 | 23.63 | 23.27 | 23.52 | 455,565 | +0.03(+0.13%) |
Dec 18, 2017 | 23.49 | 23.63 | 23.39 | 23.49 | 418,911 | +0.14(+0.60%) |
Dec 15, 2017 | 23.89 | 23.96 | 23.21 | 23.35 | 464,841 | -0.07(-0.30%) |
Dec 14, 2017 | 23.36 | 23.82 | 23.32 | 23.42 | 253,392 | -0.57(-2.38%) |
Dec 13, 2017 | 24.37 | 24.50 | 23.80 | 23.99 | 543,962 | -0.11(-0.46%) |
Dec 12, 2017 | 24.00 | 24.38 | 23.91 | 24.10 | 328,336 | -0.19(-0.78%) |
Dec 11, 2017 | 24.50 | 24.54 | 24.03 | 24.29 | 264,809 | -0.11(-0.45%) |
Dec 08, 2017 | 24.96 | 25.05 | 24.34 | 24.40 | 310,512 | +0.10(+0.41%) |
Dec 07, 2017 | 24.06 | 24.94 | 24.00 | 24.30 | 465,632 | -0.60(-2.41%) |
Dec 06, 2017 | 25.27 | 25.29 | 24.82 | 24.90 | 317,054 | -0.19(-0.76%) |
Dec 05, 2017 | 25.32 | 25.74 | 25.02 | 25.09 | 390,239 | +0.04(+0.16%) |
Dec 04, 2017 | 25.09 | 25.35 | 25.00 | 25.05 | 449,397 | +0.17(+0.68%) |
Dec 01, 2017 | 25.04 | 25.20 | 24.73 | 24.88 | 324,284 | -0.28(-1.11%) |
Nov 30, 2017 | 24.27 | 25.31 | 23.81 | 25.16 | 1,104,248 | -0.90(-3.45%) |
Nov 29, 2017 | 26.33 | 26.33 | 25.64 | 26.06 | 331,650 | -0.36(-1.36%) |
Nov 28, 2017 | 26.07 | 26.55 | 25.93 | 26.42 | 269,844 | +0.53(+2.05%) |
Nov 27, 2017 | 26.00 | 26.09 | 25.88 | 25.89 | 155,279 | -0.15(-0.58%) |
Nov 24, 2017 | 26.10 | 26.32 | 25.94 | 26.04 | 178,140 | +0.03(+0.12%) |
Nov 22, 2017 | 25.70 | 26.01 | 25.49 | 26.01 | 492,963 | +0.12(+0.46%) |
Nov 21, 2017 | 25.61 | 26.09 | 25.60 | 25.89 | 982,899 | +0.39(+1.53%) |
Nov 20, 2017 | 24.68 | 25.65 | 24.13 | 25.50 | 406,141 | +0.82(+3.32%) |
Nov 17, 2017 | 24.39 | 24.77 | 24.39 | 24.68 | 265,295 | +0.36(+1.48%) |
Nov 16, 2017 | 24.45 | 24.67 | 24.26 | 24.32 | 399,086 | +0.33(+1.38%) |
Nov 15, 2017 | 23.91 | 24.35 | 23.62 | 23.99 | 305,776 | +0.04(+0.17%) |
Nov 14, 2017 | 24.14 | 24.41 | 23.71 | 23.95 | 259,746 | -0.33(-1.36%) |
Nov 13, 2017 | 24.30 | 24.74 | 24.06 | 24.28 | 259,157 | -0.58(-2.33%) |
Nov 10, 2017 | 24.76 | 25.03 | 24.43 | 24.86 | 412,691 | -0.34(-1.35%) |
Nov 09, 2017 | 25.52 | 25.54 | 24.70 | 25.20 | 909,062 | +0.55(+2.23%) |
Nov 08, 2017 | 24.21 | 25.12 | 24.01 | 24.65 | 487,921 | +1.23(+5.25%) |
Nov 07, 2017 | 24.00 | 24.11 | 23.21 | 23.42 | 347,400 | -1.25(-5.07%) |
Nov 06, 2017 | 24.49 | 24.88 | 24.21 | 24.67 | 216,397 | +0.62(+2.58%) |
Nov 03, 2017 | 24.91 | 25.10 | 23.88 | 24.05 | 412,017 | -0.69(-2.79%) |
Nov 02, 2017 | 25.02 | 25.02 | 23.86 | 24.74 | 563,899 | -0.14(-0.56%) |
Nov 01, 2017 | 25.03 | 25.33 | 24.77 | 24.88 | 323,206 | -0.41(-1.62%) |
Oct 31, 2017 | 25.90 | 25.90 | 25.17 | 25.29 | 403,760 | -0.73(-2.81%) |
Oct 30, 2017 | 27.03 | 27.11 | 25.74 | 26.02 | 203,930 | -1.25(-4.58%) |
Oct 27, 2017 | 26.74 | 27.54 | 26.66 | 27.27 | 338,396 | +0.55(+2.06%) |
Oct 26, 2017 | 27.54 | 27.67 | 26.67 | 26.72 | 338,938 | -0.83(-3.01%) |
Oct 25, 2017 | 27.91 | 28.00 | 27.19 | 27.55 | 204,900 | +0.05(+0.18%) |
Oct 24, 2017 | 26.68 | 27.62 | 26.22 | 27.50 | 233,123 | +0.93(+3.50%) |
Oct 23, 2017 | 27.08 | 27.39 | 26.54 | 26.57 | 129,758 | -0.81(-2.96%) |
Oct 20, 2017 | 27.06 | 27.52 | 26.92 | 27.38 | 143,624 | +0.63(+2.36%) |
Oct 19, 2017 | 27.07 | 27.09 | 26.01 | 26.75 | 363,119 | -0.41(-1.51%) |
Oct 18, 2017 | 27.25 | 27.31 | 26.90 | 27.16 | 306,444 | +0.16(+0.59%) |
Oct 17, 2017 | 26.85 | 27.01 | 26.47 | 27.00 | 135,342 | -0.06(-0.22%) |
Oct 16, 2017 | 27.29 | 27.33 | 26.28 | 27.06 | 411,106 | -0.66(-2.38%) |
Oct 13, 2017 | 27.97 | 28.01 | 27.47 | 27.72 | 268,267 | -0.20(-0.72%) |
Oct 12, 2017 | 27.83 | 28.10 | 27.79 | 27.92 | 143,849 | +0.06(+0.22%) |
Oct 11, 2017 | 28.75 | 28.81 | 27.85 | 27.86 | 333,340 | -0.63(-2.21%) |
Oct 10, 2017 | 28.78 | 29.22 | 28.40 | 28.49 | 293,644 | +0.35(+1.24%) |
Oct 09, 2017 | 28.23 | 28.58 | 28.03 | 28.14 | 323,269 | -0.09(-0.32%) |
Oct 06, 2017 | 28.17 | 28.68 | 27.91 | 28.23 | 169,274 | -0.39(-1.36%) |
Oct 05, 2017 | 29.05 | 29.29 | 28.54 | 28.62 | 302,996 | +0.28(+0.99%) |
Oct 04, 2017 | 28.39 | 28.86 | 28.14 | 28.34 | 213,374 | +0.00(+0.00%) |
Oct 03, 2017 | 27.28 | 28.80 | 27.28 | 28.34 | 332,349 | +0.99(+3.62%) |
Oct 02, 2017 | 27.47 | 27.52 | 27.28 | 27.35 | 315,498 | -0.10(-0.36%) |
Sep 29, 2017 | 27.05 | 27.52 | 26.49 | 27.45 | 260,766 | +1.09(+4.14%) |
Sep 28, 2017 | 26.52 | 26.67 | 26.11 | 26.36 | 424,146 | -0.36(-1.35%) |
Sep 27, 2017 | 25.86 | 26.72 | 769,138 | -0.43(-1.58%) | ||
Sep 26, 2017 | 27.58 | 28.04 | 27.11 | 27.15 | 538,349 | -0.36(-1.31%) |
Sep 25, 2017 | 28.58 | 28.67 | 27.16 | 27.51 | 296,427 | -0.75(-2.65%) |
Sep 22, 2017 | 28.92 | 28.92 | 28.17 | 28.26 | 125,893 | -0.63(-2.18%) |
Sep 21, 2017 | 28.88 | 29.43 | 28.35 | 28.89 | 460,452 | +0.30(+1.05%) |
Sep 20, 2017 | 29.20 | 29.30 | 28.36 | 28.59 | 607,427 | +0.07(+0.25%) |
Sep 19, 2017 | 28.47 | 28.69 | 27.23 | 28.52 | 567,944 | +0.12(+0.42%) |
Sep 18, 2017 | 28.57 | 28.94 | 28.35 | 28.40 | 729,579 | +0.09(+0.32%) |
Sep 15, 2017 | 27.86 | 29.01 | 27.75 | 28.31 | 5,443,963 | +0.86(+3.13%) |
Sep 14, 2017 | 26.36 | 28.00 | 26.19 | 27.45 | 517,079 | +0.80(+3.00%) |
Sep 13, 2017 | 25.17 | 26.66 | 25.04 | 26.65 | 472,265 | +1.10(+4.31%) |
Sep 12, 2017 | 26.58 | 26.75 | 25.00 | 25.55 | 499,504 | -1.32(-4.91%) |
Sep 11, 2017 | 26.85 | 27.15 | 26.71 | 26.87 | 271,918 | +0.13(+0.49%) |
Sep 08, 2017 | 26.69 | 26.96 | 26.43 | 26.74 | 135,151 | +0.04(+0.15%) |
Sep 07, 2017 | 26.68 | 26.86 | 26.23 | 26.70 | 133,275 | +0.01(+0.04%) |
Sep 06, 2017 | 26.30 | 26.80 | 26.13 | 26.69 | 404,161 | +0.49(+1.87%) |
Sep 05, 2017 | 26.13 | 26.45 | 25.76 | 26.20 | 225,478 | +0.74(+2.91%) |
Sep 01, 2017 | 25.50 | 25.52 | 25.10 | 25.46 | 121,553 | +0.45(+1.80%) |
Aug 31, 2017 | 24.77 | 25.23 | 24.65 | 25.01 | 111,261 | +0.36(+1.46%) |
Aug 30, 2017 | 24.85 | 24.85 | 24.28 | 24.65 | 171,446 | -0.21(-0.84%) |
Aug 29, 2017 | 24.60 | 25.01 | 24.54 | 24.86 | 88,807 | +0.13(+0.53%) |
Aug 28, 2017 | 25.05 | 25.07 | 24.63 | 24.73 | 198,384 | -0.22(-0.88%) |
Aug 25, 2017 | 25.07 | 25.15 | 24.85 | 24.95 | 108,542 | -0.08(-0.32%) |
Aug 24, 2017 | 24.94 | 25.06 | 24.80 | 25.03 | 102,457 | +0.19(+0.76%) |
Aug 23, 2017 | 25.07 | 25.27 | 24.42 | 24.84 | 176,416 | -0.28(-1.11%) |
Aug 22, 2017 | 25.17 | 25.37 | 24.76 | 25.12 | 129,318 | +0.17(+0.68%) |
Aug 21, 2017 | 25.33 | 25.45 | 24.77 | 24.95 | 130,635 | -0.42(-1.66%) |
Aug 18, 2017 | 25.48 | 25.60 | 24.57 | 25.37 | 147,172 | +0.29(+1.16%) |
Aug 17, 2017 | 25.79 | 25.79 | 24.90 | 25.08 | 117,814 | -0.86(-3.32%) |
Aug 16, 2017 | 25.55 | 26.05 | 25.37 | 25.94 | 170,776 | +0.32(+1.25%) |
Aug 15, 2017 | 26.01 | 26.01 | 25.31 | 25.62 | 86,797 | -0.06(-0.23%) |
Aug 14, 2017 | 25.98 | 26.17 | 25.36 | 25.68 | 135,027 | +0.29(+1.14%) |
Aug 11, 2017 | 25.69 | 24.73 | 25.39 | 308,815 | -0.02(-0.08%) | |
Aug 10, 2017 | 26.27 | 26.43 | 25.30 | 25.41 | 136,752 | -1.19(-4.47%) |
Aug 09, 2017 | 26.18 | 26.72 | 25.78 | 26.60 | 104,562 | -0.13(-0.49%) |
Aug 08, 2017 | 26.40 | 26.95 | 26.34 | 26.73 | 105,953 | +0.18(+0.68%) |
Aug 07, 2017 | 26.60 | 26.91 | 26.38 | 26.55 | 138,545 | +0.02(+0.08%) |
Aug 04, 2017 | 26.89 | 26.96 | 26.38 | 26.53 | 386,149 | -0.20(-0.75%) |
Aug 03, 2017 | 26.24 | 26.75 | 26.14 | 26.73 | 120,639 | +0.63(+2.41%) |
Aug 02, 2017 | 25.94 | 26.30 | 25.71 | 26.10 | 328,916 | +0.20(+0.77%) |
Aug 01, 2017 | 26.17 | 26.74 | 25.67 | 25.90 | 295,648 | -0.46(-1.75%) |
Jul 31, 2017 | 25.41 | 26.73 | 25.23 | 26.36 | 307,240 | +1.01(+3.98%) |
Jul 28, 2017 | 24.87 | 25.48 | 24.47 | 25.35 | 90,723 | +0.29(+1.16%) |
Jul 27, 2017 | 25.33 | 25.41 | 24.88 | 25.06 | 582,094 | -0.33(-1.30%) |
Jul 26, 2017 | 25.05 | 25.47 | 24.79 | 25.39 | 66,980 | +0.30(+1.20%) |
Jul 25, 2017 | 25.00 | 25.40 | 25.00 | 25.09 | 111,349 | +0.16(+0.64%) |
Jul 24, 2017 | 24.99 | 25.13 | 24.84 | 24.93 | 90,589 | -0.06(-0.24%) |
Jul 21, 2017 | 24.45 | 25.04 | 24.17 | 24.99 | 121,551 | +0.10(+0.40%) |
Jul 20, 2017 | 25.29 | 25.29 | 24.52 | 24.89 | 242,434 | -0.27(-1.07%) |
Jul 19, 2017 | 25.00 | 25.41 | 24.93 | 25.16 | 108,784 | +0.67(+2.74%) |
Jul 18, 2017 | 24.66 | 25.00 | 24.43 | 24.49 | 122,176 | +0.10(+0.41%) |
Jul 17, 2017 | 24.09 | 24.47 | 23.65 | 24.39 | 105,546 | +0.52(+2.18%) |
Jul 14, 2017 | 23.54 | 23.97 | 23.53 | 23.87 | 121,561 | +0.35(+1.49%) |
Jul 13, 2017 | 23.63 | 23.91 | 23.45 | 23.52 | 109,489 | +0.09(+0.38%) |
Jul 12, 2017 | 23.31 | 23.54 | 23.04 | 23.43 | 268,608 | +0.35(+1.52%) |
Jul 11, 2017 | 23.24 | 23.39 | 22.96 | 23.08 | 167,435 | -0.07(-0.30%) |
Jul 10, 2017 | 23.21 | 23.58 | 22.87 | 23.15 | 184,764 | +0.28(+1.22%) |
Jul 07, 2017 | 22.18 | 23.27 | 22.04 | 22.87 | 353,952 | +0.81(+3.67%) |
Jul 06, 2017 | 22.19 | 21.56 | 22.06 | 245,577 | +0.05(+0.23%) | |
Jul 05, 2017 | 21.70 | 22.05 | 21.34 | 22.01 | 378,973 | +0.61(+2.85%) |
Jul 03, 2017 | 21.17 | 21.53 | 21.17 | 21.40 | 164,944 | +0.32(+1.52%) |
Jun 30, 2017 | 20.97 | 21.19 | 20.95 | 21.08 | 156,056 | +0.24(+1.15%) |
Jun 29, 2017 | 21.17 | 21.27 | 20.78 | 20.84 | 146,531 | -0.15(-0.71%) |
Jun 28, 2017 | 21.07 | 21.24 | 20.82 | 20.99 | 140,967 | -0.03(-0.14%) |
Jun 27, 2017 | 21.20 | 21.20 | 20.98 | 21.02 | 90,181 | -0.17(-0.80%) |
Jun 26, 2017 | 21.08 | 21.36 | 21.04 | 21.19 | 202,613 | +0.30(+1.44%) |
Jun 23, 2017 | 20.57 | 21.34 | 20.57 | 20.89 | 118,709 | +0.22(+1.06%) |
Jun 22, 2017 | 20.76 | 20.76 | 20.55 | 20.67 | 85,356 | -0.09(-0.43%) |
Jun 21, 2017 | 20.81 | 21.01 | 20.64 | 20.76 | 67,484 | +0.20(+0.97%) |
Jun 20, 2017 | 20.51 | 21.02 | 20.38 | 20.56 | 214,182 | -0.03(-0.15%) |
Jun 19, 2017 | 20.63 | 20.65 | 20.29 | 20.59 | 119,588 | -0.15(-0.72%) |
Jun 16, 2017 | 20.93 | 21.08 | 20.56 | 20.74 | 119,658 | -0.32(-1.52%) |
Jun 15, 2017 | 20.81 | 21.30 | 20.41 | 21.06 | 107,393 | +0.05(+0.24%) |
Jun 14, 2017 | 21.33 | 21.34 | 20.73 | 21.01 | 63,636 | -0.12(-0.57%) |
Jun 13, 2017 | 20.63 | 21.22 | 20.06 | 21.13 | 207,884 | +0.47(+2.27%) |
Jun 12, 2017 | 21.07 | 21.20 | 20.51 | 20.66 | 135,611 | -0.33(-1.57%) |
Jun 09, 2017 | 21.15 | 21.34 | 20.84 | 20.99 | 196,349 | -0.16(-0.76%) |
Jun 08, 2017 | 21.32 | 21.32 | 20.93 | 21.15 | 191,723 | -0.49(-2.26%) |
Jun 07, 2017 | 21.68 | 21.82 | 21.39 | 21.64 | 91,690 | +0.24(+1.12%) |
Jun 06, 2017 | 21.87 | 21.99 | 21.32 | 21.40 | 166,659 | -0.05(-0.23%) |
Jun 05, 2017 | 21.32 | 21.54 | 21.13 | 21.45 | 80,866 | -0.11(-0.51%) |
Jun 02, 2017 | 21.39 | 21.70 | 21.08 | 21.56 | 172,735 | +0.17(+0.79%) |
Jun 01, 2017 | 22.32 | 22.37 | 21.33 | 21.39 | 165,071 | -0.67(-3.04%) |
May 31, 2017 | 23.08 | 23.22 | 22.03 | 22.06 | 185,869 | -0.94(-4.09%) |
May 30, 2017 | 23.31 | 23.35 | 22.99 | 23.00 | 736,916 | -0.32(-1.37%) |
May 26, 2017 | 23.35 | 23.40 | 23.12 | 23.32 | 231,686 | +0.27(+1.17%) |
May 25, 2017 | 22.69 | 23.45 | 22.51 | 23.05 | 981,201 | +1.07(+4.87%) |
May 24, 2017 | 20.62 | 22.69 | 20.60 | 21.98 | 716,348 | +1.68(+8.28%) |
May 23, 2017 | 20.37 | 20.76 | 20.20 | 20.30 | 348,371 | -0.02(-0.10%) |
May 22, 2017 | 20.94 | 21.07 | 19.85 | 20.32 | 948,252 | -1.07(-5.00%) |
May 19, 2017 | 21.63 | 21.90 | 21.21 | 21.39 | 906,830 | +0.84(+4.09%) |
May 18, 2017 | 22.16 | 22.32 | 19.43 | 20.55 | 3,371,487 | -4.65(-18.45%) |
May 17, 2017 | 25.40 | 25.99 | 25.12 | 25.20 | 302,372 | -0.23(-0.90%) |
May 16, 2017 | 25.17 | 25.50 | 24.95 | 25.43 | 281,877 | +0.57(+2.29%) |
May 15, 2017 | 24.85 | 25.75 | 24.51 | 24.86 | 460,632 | +0.66(+2.73%) |
May 12, 2017 | 24.28 | 24.62 | 24.00 | 24.20 | 185,943 | +0.11(+0.46%) |
May 11, 2017 | 24.35 | 24.35 | 23.80 | 24.09 | 245,089 | -0.40(-1.63%) |
May 10, 2017 | 24.43 | 24.77 | 24.37 | 24.49 | 178,484 | +0.24(+0.99%) |
May 09, 2017 | 24.65 | 24.84 | 24.16 | 24.25 | 261,569 | -0.04(-0.16%) |
May 08, 2017 | 25.39 | 25.82 | 24.10 | 24.29 | 295,656 | -0.80(-3.19%) |
May 05, 2017 | 25.12 | 25.57 | 24.74 | 25.09 | 308,066 | +0.41(+1.66%) |
May 04, 2017 | 24.70 | 24.94 | 24.35 | 24.68 | 199,763 | +0.07(+0.28%) |
May 03, 2017 | 24.18 | 24.64 | 23.90 | 24.61 | 215,479 | +0.44(+1.82%) |
May 02, 2017 | 22.92 | 24.50 | 22.81 | 24.17 | 501,773 | +0.81(+3.47%) |