Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.34 | 26.48 | 25.97 | 25.97 | 701,564 | -0.34(-1.28%) |
Apr 27, 2018 | 26.52 | 26.60 | 26.05 | 26.31 | 458,668 | -0.20(-0.75%) |
Apr 26, 2018 | 26.21 | 26.61 | 26.03 | 26.50 | 655,316 | +0.43(+1.63%) |
Apr 25, 2018 | 25.99 | 26.27 | 25.60 | 26.08 | 691,784 | +0.07(+0.28%) |
Apr 24, 2018 | 26.46 | 26.51 | 25.52 | 26.01 | 700,628 | -0.41(-1.56%) |
Apr 23, 2018 | 26.77 | 26.77 | 26.20 | 26.42 | 681,388 | -0.38(-1.41%) |
Apr 20, 2018 | 27.07 | 27.46 | 26.75 | 26.80 | 725,824 | -0.22(-0.81%) |
Apr 19, 2018 | 28.32 | 28.52 | 26.93 | 27.02 | 1,028,900 | -1.48(-5.19%) |
Apr 18, 2018 | 28.44 | 28.70 | 28.24 | 28.50 | 492,744 | +0.22(+0.77%) |
Apr 17, 2018 | 28.42 | 28.54 | 28.18 | 28.28 | 531,464 | +0.02(+0.09%) |
Apr 16, 2018 | 27.88 | 28.28 | 27.85 | 28.25 | 335,384 | +0.60(+2.18%) |
Apr 13, 2018 | 27.79 | 27.82 | 27.34 | 27.65 | 305,524 | +0.01(+0.05%) |
Apr 12, 2018 | 27.21 | 27.75 | 26.96 | 27.64 | 451,088 | +0.50(+1.85%) |
Apr 11, 2018 | 27.33 | 27.52 | 27.04 | 27.14 | 436,596 | -0.33(-1.21%) |
Apr 10, 2018 | 27.73 | 27.73 | 27.30 | 27.47 | 304,696 | +0.10(+0.37%) |
Apr 09, 2018 | 27.75 | 27.83 | 27.33 | 27.36 | 381,152 | -0.16(-0.58%) |
Apr 06, 2018 | 28.04 | 28.39 | 27.18 | 27.52 | 731,324 | -0.90(-3.16%) |
Apr 05, 2018 | 28.27 | 28.75 | 28.13 | 28.42 | 849,868 | +0.32(+1.14%) |
Apr 04, 2018 | 27.09 | 28.25 | 27.09 | 28.10 | 771,768 | +0.64(+2.35%) |
Apr 03, 2018 | 26.72 | 27.66 | 26.63 | 27.46 | 729,840 | +0.94(+3.55%) |
Apr 02, 2018 | 27.34 | 27.67 | 26.25 | 26.52 | 642,348 | -0.68(-2.49%) |
Mar 29, 2018 | 27.19 | 27.19 | 27.19 | 0 | +0.62(+2.32%) | |
Mar 28, 2018 | 26.89 | 27.07 | 26.34 | 26.57 | 497,768 | -0.21(-0.79%) |
Mar 27, 2018 | 27.75 | 27.75 | 26.61 | 26.79 | 604,132 | -0.97(-3.49%) |
Mar 26, 2018 | 27.55 | 27.77 | 26.75 | 27.75 | 1,023,124 | +0.69(+2.56%) |
Mar 23, 2018 | 27.91 | 28.12 | 26.99 | 27.06 | 1,265,876 | -0.79(-2.84%) |
Mar 22, 2018 | 27.50 | 28.23 | 27.50 | 27.85 | 1,514,172 | +0.15(+0.54%) |
Mar 21, 2018 | 26.95 | 27.82 | 26.83 | 27.70 | 664,380 | +0.75(+2.76%) |
Mar 20, 2018 | 26.69 | 27.28 | 26.59 | 26.96 | 379,640 | +0.29(+1.08%) |
Mar 19, 2018 | 26.73 | 26.73 | 26.21 | 26.67 | 453,408 | -0.12(-0.44%) |
Mar 16, 2018 | 26.47 | 26.93 | 26.32 | 26.79 | 1,211,180 | +0.27(+1.01%) |
Mar 15, 2018 | 27.02 | 27.18 | 26.32 | 26.52 | 443,848 | -0.46(-1.71%) |
Mar 14, 2018 | 27.25 | 27.26 | 26.84 | 26.98 | 564,564 | -0.08(-0.31%) |
Mar 13, 2018 | 27.25 | 27.48 | 26.75 | 27.07 | 523,696 | +0.02(+0.07%) |
Mar 12, 2018 | 26.83 | 27.27 | 26.83 | 27.05 | 689,748 | +0.13(+0.49%) |
Mar 09, 2018 | 26.66 | 26.95 | 26.30 | 26.91 | 890,952 | +0.38(+1.43%) |
Mar 08, 2018 | 26.93 | 27.11 | 26.34 | 26.54 | 590,760 | -0.34(-1.28%) |
Mar 07, 2018 | 27.12 | 26.88 | 816,024 | +0.32(+1.20%) | ||
Mar 06, 2018 | 26.29 | 26.61 | 26.20 | 26.56 | 614,936 | +0.31(+1.17%) |
Mar 05, 2018 | 26.12 | 26.46 | 25.91 | 26.25 | 691,088 | -0.09(-0.32%) |
Mar 02, 2018 | 25.75 | 26.43 | 25.36 | 26.34 | 784,616 | +0.38(+1.47%) |
Mar 01, 2018 | 25.81 | 26.22 | 25.37 | 25.96 | 1,491,016 | +0.11(+0.42%) |
Feb 28, 2018 | 26.85 | 26.85 | 25.82 | 25.85 | 1,094,712 | -0.82(-3.08%) |
Feb 27, 2018 | 28.00 | 28.32 | 26.60 | 26.67 | 963,576 | -1.32(-4.70%) |
Feb 26, 2018 | 27.75 | 28.47 | 27.75 | 27.99 | 1,151,880 | +0.35(+1.25%) |
Feb 23, 2018 | 26.75 | 27.64 | 26.43 | 27.64 | 1,409,864 | +1.07(+4.05%) |
Feb 22, 2018 | 26.57 | 2,922,184 | -1.39(-4.95%) | |||
Feb 21, 2018 | 28.12 | 28.54 | 27.85 | 27.95 | 1,382,056 | +0.02(+0.08%) |
Feb 20, 2018 | 28.04 | 28.28 | 27.83 | 27.93 | 885,144 | -0.22(-0.79%) |
Feb 16, 2018 | 28.15 | 28.15 | 28.15 | 0 | -0.17(-0.59%) | |
Feb 15, 2018 | 28.36 | 28.57 | 28.06 | 28.32 | 980,520 | +0.21(+0.76%) |
Feb 14, 2018 | 27.48 | 28.16 | 27.48 | 28.11 | 847,116 | +0.40(+1.43%) |
Feb 13, 2018 | 27.40 | 27.84 | 27.28 | 27.71 | 441,172 | +0.18(+0.65%) |
Feb 12, 2018 | 27.26 | 28.07 | 27.01 | 27.53 | 903,556 | +0.43(+1.61%) |
Feb 09, 2018 | 27.41 | 27.61 | 26.63 | 27.09 | 1,176,556 | -0.05(-0.18%) |
Feb 08, 2018 | 28.22 | 28.39 | 27.11 | 27.14 | 832,308 | -1.09(-3.85%) |
Feb 07, 2018 | 27.38 | 28.51 | 27.19 | 28.23 | 761,996 | +0.83(+3.02%) |
Feb 06, 2018 | 26.48 | 27.68 | 26.38 | 27.40 | 1,602,072 | -0.14(-0.50%) |
Feb 05, 2018 | 27.45 | 27.85 | 27.16 | 27.54 | 879,088 | -0.03(-0.09%) |
Feb 02, 2018 | 27.67 | 27.92 | 27.44 | 27.57 | 1,094,616 | -0.43(-1.54%) |
Feb 01, 2018 | 27.86 | 28.08 | 27.61 | 28.00 | 799,124 | +0.10(+0.35%) |
Jan 31, 2018 | 28.21 | 28.45 | 27.68 | 27.90 | 1,003,092 | -0.13(-0.45%) |
Jan 30, 2018 | 27.88 | 28.29 | 27.52 | 28.02 | 771,308 | -0.17(-0.59%) |
Jan 29, 2018 | 28.49 | 28.53 | 28.14 | 28.19 | 519,540 | -0.31(-1.09%) |
Jan 26, 2018 | 29.43 | 29.43 | 28.46 | 28.50 | 619,136 | -0.80(-2.75%) |
Jan 25, 2018 | 28.93 | 29.31 | 28.26 | 29.30 | 657,956 | +0.64(+2.22%) |
Jan 24, 2018 | 28.49 | 28.98 | 28.35 | 28.67 | 566,944 | +0.35(+1.23%) |
Jan 23, 2018 | 28.59 | 28.62 | 28.02 | 28.32 | 439,912 | -0.41(-1.43%) |
Jan 22, 2018 | 28.56 | 28.75 | 28.11 | 28.73 | 560,788 | +0.17(+0.60%) |
Jan 19, 2018 | 27.46 | 28.57 | 27.46 | 28.56 | 1,043,460 | +1.04(+3.76%) |
Jan 18, 2018 | 27.44 | 27.96 | 27.40 | 27.52 | 569,736 | +0.02(+0.09%) |
Jan 17, 2018 | 27.34 | 27.65 | 27.03 | 27.50 | 844,728 | +0.16(+0.57%) |
Jan 16, 2018 | 29.57 | 29.57 | 27.13 | 27.34 | 1,132,100 | -1.96(-6.68%) |
Jan 12, 2018 | 29.30 | 29.30 | 29.30 | 0 | +0.10(+0.36%) | |
Jan 11, 2018 | 28.65 | 29.21 | 28.40 | 29.20 | 1,089,612 | +0.83(+2.93%) |
Jan 10, 2018 | 28.37 | 1,062,892 | -0.12(-0.41%) | |||
Jan 09, 2018 | 27.61 | 28.77 | 27.59 | 28.48 | 1,393,932 | +0.92(+3.35%) |
Jan 08, 2018 | 27.74 | 27.96 | 27.50 | 27.56 | 572,464 | -0.27(-0.98%) |
Jan 05, 2018 | 27.26 | 28.08 | 27.26 | 27.84 | 951,696 | +0.51(+1.85%) |
Jan 04, 2018 | 28.89 | 30.10 | 27.25 | 27.33 | 3,163,612 | -1.19(-4.17%) |
Jan 03, 2018 | 27.29 | 28.67 | 27.00 | 28.52 | 2,315,828 | +1.23(+4.52%) |
Jan 02, 2018 | 27.36 | 27.44 | 27.17 | 27.29 | 945,684 | +0.19(+0.70%) |
Dec 29, 2017 | 27.10 | 27.10 | 27.10 | 0 | -0.30(-1.10%) | |
Dec 28, 2017 | 27.23 | 27.44 | 26.78 | 27.40 | 705,776 | +0.21(+0.76%) |
Dec 27, 2017 | 26.77 | 27.34 | 26.74 | 27.19 | 579,184 | +0.48(+1.80%) |
Dec 26, 2017 | 26.61 | 27.00 | 26.61 | 26.71 | 475,248 | -0.04(-0.15%) |
Dec 22, 2017 | 27.14 | 27.41 | 26.70 | 26.75 | 444,408 | -0.52(-1.92%) |
Dec 21, 2017 | 27.07 | 27.49 | 26.98 | 27.28 | 789,272 | +0.18(+0.66%) |
Dec 20, 2017 | 26.57 | 27.26 | 26.48 | 27.10 | 605,016 | +0.57(+2.16%) |
Dec 19, 2017 | 27.36 | 27.36 | 26.50 | 26.52 | 695,296 | -0.83(-3.03%) |
Dec 18, 2017 | 27.41 | 27.65 | 27.02 | 27.36 | 692,152 | +0.29(+1.05%) |
Dec 15, 2017 | 26.97 | 27.44 | 26.86 | 27.07 | 1,979,548 | +0.24(+0.90%) |
Dec 14, 2017 | 27.18 | 27.43 | 26.69 | 26.83 | 632,556 | -0.34(-1.27%) |
Dec 13, 2017 | 27.08 | 27.55 | 27.05 | 27.17 | 809,492 | +0.02(+0.06%) |
Dec 12, 2017 | 27.38 | 27.66 | 27.10 | 27.16 | 709,800 | -0.13(-0.49%) |
Dec 11, 2017 | 28.11 | 28.28 | 27.15 | 27.29 | 1,006,940 | -0.81(-2.90%) |
Dec 08, 2017 | 28.26 | 28.64 | 28.00 | 28.10 | 1,206,264 | +0.00(+0.00%) |
Dec 07, 2017 | 27.64 | 28.19 | 27.64 | 927,092 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.43 | 27.77 | 27.42 | 27.68 | 492,372 | +0.24(+0.88%) |
Dec 05, 2017 | 27.78 | 27.85 | 27.35 | 27.44 | 832,440 | -0.31(-1.11%) |
Dec 04, 2017 | 28.84 | 27.71 | 27.75 | 1,087,736 | -0.55(-1.93%) | |
Dec 01, 2017 | 29.48 | 29.59 | 28.35 | 28.30 | 1,055,000 | -1.14(-3.89%) |
Nov 30, 2017 | 29.57 | 29.66 | 29.04 | 29.44 | 727,852 | +0.21(+0.73%) |
Nov 29, 2017 | 29.08 | 29.26 | 28.69 | 29.23 | 580,996 | +0.30(+1.03%) |
Nov 28, 2017 | 28.25 | 29.05 | 28.13 | 28.93 | 784,772 | +0.79(+2.80%) |
Nov 27, 2017 | 28.09 | 28.28 | 27.92 | 28.14 | 553,564 | +0.07(+0.24%) |
Nov 24, 2017 | 27.98 | 28.12 | 27.76 | 28.07 | 300,388 | +0.19(+0.67%) |
Nov 22, 2017 | 28.02 | 28.46 | 27.71 | 27.89 | 453,104 | -0.12(-0.41%) |
Nov 21, 2017 | 27.70 | 28.01 | 27.34 | 28.00 | 690,592 | +0.50(+1.83%) |
Nov 20, 2017 | 27.01 | 27.50 | 26.74 | 27.50 | 734,240 | +0.50(+1.84%) |
Nov 17, 2017 | 26.77 | 27.05 | 26.60 | 27.00 | 695,104 | +0.09(+0.32%) |
Nov 16, 2017 | 26.69 | 27.14 | 26.29 | 26.92 | 728,136 | +0.39(+1.45%) |
Nov 15, 2017 | 26.41 | 26.85 | 26.25 | 26.53 | 923,840 | -0.04(-0.16%) |
Nov 14, 2017 | 26.28 | 26.63 | 26.14 | 26.57 | 458,312 | +0.20(+0.76%) |
Nov 13, 2017 | 25.61 | 26.59 | 25.51 | 26.38 | 718,044 | +0.68(+2.64%) |
Nov 10, 2017 | 25.58 | 25.86 | 25.41 | 25.70 | 896,068 | +0.08(+0.29%) |
Nov 09, 2017 | 25.86 | 26.09 | 25.46 | 25.62 | 966,936 | -0.50(-1.92%) |
Nov 08, 2017 | 25.75 | 26.23 | 25.60 | 26.12 | 969,336 | +0.26(+1.01%) |
Nov 07, 2017 | 26.66 | 26.77 | 25.83 | 25.86 | 1,143,004 | -0.70(-2.65%) |
Nov 06, 2017 | 26.09 | 26.62 | 26.05 | 26.57 | 826,088 | +0.46(+1.75%) |
Nov 03, 2017 | 26.85 | 27.14 | 25.86 | 26.11 | 1,388,520 | -0.73(-2.72%) |
Nov 02, 2017 | 26.98 | 27.23 | 26.52 | 26.84 | 1,141,188 | +0.00(+0.01%) |
Nov 01, 2017 | 27.45 | 27.45 | 26.27 | 26.84 | 2,350,424 | -0.53(-1.92%) |
Oct 31, 2017 | 24.68 | 28.10 | 24.03 | 27.36 | 5,423,292 | +5.59(+25.65%) |
Oct 30, 2017 | 22.25 | 22.30 | 21.50 | 21.78 | 605,572 | -0.51(-2.30%) |
Oct 27, 2017 | 22.27 | 22.33 | 21.84 | 22.29 | 515,956 | +0.11(+0.47%) |
Oct 26, 2017 | 22.12 | 22.29 | 21.88 | 22.18 | 653,956 | +0.21(+0.98%) |
Oct 25, 2017 | 22.80 | 22.80 | 21.93 | 21.97 | 1,038,488 | -0.84(-3.69%) |
Oct 24, 2017 | 22.41 | 22.96 | 22.39 | 22.81 | 968,080 | +0.41(+1.83%) |
Oct 23, 2017 | 22.25 | 22.54 | 22.20 | 22.40 | 902,172 | +0.16(+0.72%) |
Oct 20, 2017 | 21.92 | 22.38 | 21.65 | 22.24 | 862,408 | +0.46(+2.11%) |
Oct 19, 2017 | 21.62 | 21.82 | 21.28 | 21.78 | 518,040 | +0.08(+0.39%) |
Oct 18, 2017 | 21.82 | 21.83 | 21.54 | 21.70 | 512,676 | -0.08(-0.36%) |
Oct 17, 2017 | 21.75 | 21.89 | 21.66 | 21.77 | 716,176 | +0.12(+0.55%) |
Oct 16, 2017 | 21.66 | 21.91 | 21.51 | 21.66 | 742,668 | +0.01(+0.05%) |
Oct 13, 2017 | 21.92 | 21.96 | 21.60 | 21.64 | 1,590,372 | -0.18(-0.85%) |
Oct 12, 2017 | 21.27 | 21.89 | 21.27 | 21.83 | 862,984 | +0.52(+2.46%) |
Oct 11, 2017 | 21.25 | 21.47 | 21.15 | 21.30 | 1,090,896 | +0.02(+0.12%) |
Oct 10, 2017 | 21.67 | 21.67 | 20.91 | 21.28 | 1,422,628 | -0.38(-1.78%) |
Oct 09, 2017 | 21.83 | 21.91 | 21.44 | 21.66 | 516,076 | -0.14(-0.62%) |
Oct 06, 2017 | 21.73 | 21.82 | 21.55 | 21.80 | 620,876 | +0.05(+0.23%) |
Oct 05, 2017 | 22.12 | 22.12 | 21.64 | 21.75 | 1,209,912 | -0.38(-1.69%) |
Oct 04, 2017 | 22.09 | 22.16 | 21.84 | 22.12 | 709,640 | +0.09(+0.41%) |
Oct 03, 2017 | 21.86 | 22.05 | 21.59 | 22.04 | 1,291,216 | +0.18(+0.81%) |
Oct 02, 2017 | 22.24 | 22.34 | 21.63 | 21.86 | 1,791,456 | -0.66(-2.93%) |
Sep 29, 2017 | 22.39 | 22.52 | 22.21 | 22.52 | 1,404,364 | +0.21(+0.94%) |
Sep 28, 2017 | 22.03 | 22.35 | 21.94 | 22.31 | 837,980 | +0.28(+1.25%) |
Sep 27, 2017 | 21.55 | 22.14 | 21.48 | 22.03 | 920,584 | +0.66(+3.10%) |
Sep 26, 2017 | 21.14 | 21.49 | 20.94 | 21.37 | 902,352 | +0.32(+1.50%) |
Sep 25, 2017 | 20.72 | 21.07 | 20.59 | 21.05 | 852,324 | +0.36(+1.73%) |
Sep 22, 2017 | 20.20 | 20.78 | 20.20 | 20.70 | 641,868 | +0.52(+2.58%) |
Sep 21, 2017 | 20.14 | 20.41 | 20.07 | 20.18 | 556,756 | +0.10(+0.52%) |
Sep 20, 2017 | 20.05 | 20.31 | 19.96 | 20.07 | 912,112 | -0.02(-0.09%) |
Sep 19, 2017 | 20.11 | 20.20 | 19.93 | 20.09 | 569,208 | +0.07(+0.34%) |
Sep 18, 2017 | 20.34 | 20.35 | 19.79 | 20.02 | 839,664 | -0.23(-1.14%) |
Sep 15, 2017 | 20.32 | 20.66 | 20.17 | 20.25 | 1,451,404 | -0.04(-0.21%) |
Sep 14, 2017 | 20.35 | 20.45 | 20.00 | 20.30 | 911,576 | -0.11(-0.55%) |
Sep 13, 2017 | 20.00 | 21.07 | 19.97 | 20.41 | 2,610,660 | +0.44(+2.19%) |
Sep 12, 2017 | 19.87 | 20.10 | 19.55 | 19.97 | 1,357,416 | +0.24(+1.22%) |
Sep 11, 2017 | 20.07 | 20.12 | 19.53 | 19.73 | 705,892 | -0.37(-1.84%) |
Sep 08, 2017 | 19.82 | 20.28 | 19.75 | 20.10 | 1,131,060 | +0.28(+1.39%) |
Sep 07, 2017 | 19.18 | 19.86 | 18.98 | 19.82 | 1,489,520 | +0.68(+3.52%) |
Sep 06, 2017 | 19.04 | 19.25 | 18.86 | 19.15 | 655,860 | +0.20(+1.07%) |
Sep 05, 2017 | 19.08 | 19.16 | 18.95 | 18.95 | 535,640 | -0.17(-0.88%) |
Sep 01, 2017 | 19.10 | 19.14 | 18.91 | 19.11 | 368,924 | +0.11(+0.61%) |
Aug 31, 2017 | 19.41 | 19.60 | 18.96 | 19.00 | 686,360 | -0.28(-1.44%) |
Aug 30, 2017 | 18.88 | 19.34 | 18.88 | 19.28 | 607,120 | +0.39(+2.06%) |
Aug 29, 2017 | 18.45 | 18.96 | 18.35 | 18.89 | 740,904 | +0.20(+1.07%) |
Aug 28, 2017 | 18.36 | 18.98 | 18.31 | 18.69 | 715,168 | +0.43(+2.33%) |
Aug 25, 2017 | 18.12 | 18.45 | 18.07 | 18.26 | 636,652 | +0.27(+1.47%) |
Aug 24, 2017 | 18.25 | 18.25 | 17.98 | 18.00 | 523,016 | -0.16(-0.87%) |
Aug 23, 2017 | 18.42 | 18.49 | 18.08 | 18.16 | 493,316 | -0.43(-2.30%) |
Aug 22, 2017 | 18.27 | 18.60 | 18.16 | 18.58 | 815,532 | +0.35(+1.92%) |
Aug 21, 2017 | 18.32 | 18.37 | 18.18 | 18.23 | 593,216 | -0.14(-0.79%) |
Aug 18, 2017 | 18.26 | 18.50 | 18.15 | 18.38 | 841,184 | -0.06(-0.34%) |
Aug 17, 2017 | 18.77 | 18.97 | 18.39 | 18.44 | 1,198,656 | -0.33(-1.75%) |
Aug 16, 2017 | 18.97 | 19.15 | 18.68 | 18.77 | 1,200,376 | -0.18(-0.92%) |
Aug 15, 2017 | 19.22 | 19.23 | 18.92 | 18.94 | 822,212 | -0.18(-0.95%) |
Aug 14, 2017 | 19.09 | 19.35 | 18.88 | 19.12 | 896,236 | +0.14(+0.71%) |
Aug 11, 2017 | 18.83 | 19.35 | 18.77 | 18.99 | 1,263,400 | +0.03(+0.15%) |
Aug 10, 2017 | 19.50 | 19.50 | 18.92 | 18.96 | 1,651,304 | -0.66(-3.35%) |
Aug 09, 2017 | 19.68 | 19.75 | 19.42 | 19.62 | 768,132 | -0.15(-0.77%) |
Aug 08, 2017 | 19.67 | 20.19 | 19.47 | 19.77 | 819,468 | -0.00(-0.01%) |
Aug 07, 2017 | 19.92 | 20.07 | 19.75 | 19.77 | 824,488 | -0.14(-0.72%) |
Aug 04, 2017 | 20.03 | 19.40 | 19.92 | 1,254,604 | +0.48(+2.44%) | |
Aug 03, 2017 | 18.91 | 19.48 | 18.73 | 19.44 | 1,177,684 | +0.56(+2.95%) |
Aug 02, 2017 | 19.30 | 19.45 | 18.64 | 18.89 | 1,548,792 | -0.46(-2.38%) |
Aug 01, 2017 | 20.51 | 18.80 | 19.34 | 3,676,692 | +0.54(+2.89%) | |
Jul 31, 2017 | 18.73 | 18.93 | 18.64 | 18.80 | 1,604,984 | +0.10(+0.53%) |
Jul 28, 2017 | 18.89 | 19.24 | 18.70 | 18.70 | 1,372,372 | -0.32(-1.68%) |
Jul 27, 2017 | 19.00 | 19.15 | 18.83 | 19.02 | 872,172 | +0.08(+0.42%) |
Jul 26, 2017 | 19.07 | 19.16 | 18.78 | 18.94 | 793,824 | -0.06(-0.32%) |
Jul 25, 2017 | 18.49 | 19.21 | 18.41 | 19.00 | 994,832 | +0.62(+3.37%) |
Jul 24, 2017 | 18.30 | 18.82 | 18.20 | 18.38 | 1,418,488 | +0.09(+0.46%) |
Jul 21, 2017 | 18.24 | 18.58 | 17.86 | 18.30 | 1,380,240 | +0.29(+1.62%) |
Jul 20, 2017 | 17.89 | 18.06 | 17.65 | 18.00 | 610,800 | +0.11(+0.61%) |
Jul 19, 2017 | 17.58 | 18.06 | 17.58 | 17.89 | 797,284 | +0.31(+1.76%) |
Jul 18, 2017 | 17.52 | 17.63 | 17.45 | 17.59 | 568,672 | -0.00(-0.03%) |
Jul 17, 2017 | 17.55 | 17.59 | 17.39 | 17.59 | 523,564 | +0.04(+0.24%) |
Jul 14, 2017 | 17.50 | 17.65 | 17.05 | 17.55 | 546,520 | +0.04(+0.20%) |
Jul 13, 2017 | 17.32 | 17.56 | 17.13 | 17.51 | 603,160 | +0.17(+0.99%) |
Jul 12, 2017 | 17.26 | 17.65 | 17.26 | 17.34 | 717,044 | +0.25(+1.48%) |
Jul 11, 2017 | 17.14 | 17.27 | 16.94 | 17.09 | 463,400 | -0.05(-0.31%) |
Jul 10, 2017 | 17.01 | 17.33 | 16.75 | 17.14 | 370,528 | +0.05(+0.31%) |
Jul 07, 2017 | 16.97 | 17.17 | 16.91 | 17.09 | 327,764 | +0.18(+1.06%) |
Jul 06, 2017 | 16.93 | 17.02 | 16.85 | 16.91 | 451,224 | -0.20(-1.17%) |
Jul 05, 2017 | 17.20 | 17.37 | 16.82 | 17.11 | 346,772 | -0.09(-0.52%) |
Jul 03, 2017 | 16.93 | 17.32 | 16.93 | 17.20 | 265,460 | +0.28(+1.67%) |
Jun 30, 2017 | 16.95 | 17.09 | 16.90 | 16.91 | 470,556 | +0.02(+0.15%) |
Jun 29, 2017 | 17.18 | 17.18 | 16.62 | 16.89 | 398,688 | -0.25(-1.47%) |
Jun 28, 2017 | 16.93 | 17.24 | 16.86 | 17.14 | 429,508 | +0.29(+1.75%) |
Jun 27, 2017 | 17.28 | 17.31 | 16.80 | 16.85 | 483,752 | -0.41(-2.38%) |
Jun 26, 2017 | 17.25 | 17.38 | 17.18 | 17.26 | 557,376 | +0.05(+0.31%) |
Jun 23, 2017 | 17.00 | 17.24 | 16.95 | 17.20 | 771,192 | +0.23(+1.37%) |
Jun 22, 2017 | 17.14 | 17.14 | 16.94 | 16.97 | 485,668 | -0.09(-0.51%) |
Jun 21, 2017 | 17.09 | 17.19 | 16.84 | 17.06 | 657,212 | -0.00(-0.01%) |
Jun 20, 2017 | 17.06 | 17.12 | 16.79 | 17.06 | 521,972 | +0.01(+0.07%) |
Jun 19, 2017 | 16.96 | 17.12 | 16.91 | 17.05 | 325,936 | +0.14(+0.83%) |
Jun 16, 2017 | 16.83 | 17.11 | 16.80 | 16.91 | 833,252 | -0.04(-0.24%) |
Jun 15, 2017 | 16.50 | 17.00 | 16.30 | 16.95 | 885,752 | +0.23(+1.36%) |
Jun 14, 2017 | 16.80 | 16.86 | 16.59 | 16.72 | 433,444 | -0.05(-0.28%) |
Jun 13, 2017 | 16.77 | 16.94 | 16.57 | 16.77 | 644,720 | +0.31(+1.87%) |
Jun 12, 2017 | 16.40 | 16.73 | 16.26 | 16.46 | 1,018,400 | +0.09(+0.55%) |
Jun 09, 2017 | 16.33 | 16.54 | 16.16 | 16.37 | 1,123,636 | +0.07(+0.41%) |
Jun 08, 2017 | 16.37 | 16.37 | 16.26 | 16.30 | 1,309,684 | -0.05(-0.31%) |
Jun 07, 2017 | 16.82 | 16.96 | 16.35 | 16.36 | 1,201,284 | -0.50(-2.97%) |
Jun 06, 2017 | 16.79 | 17.04 | 16.68 | 16.86 | 846,816 | -0.09(-0.52%) |
Jun 05, 2017 | 16.93 | 17.11 | 16.73 | 16.94 | 729,116 | -0.02(-0.13%) |
Jun 02, 2017 | 16.70 | 17.08 | 16.70 | 16.96 | 1,176,020 | +0.33(+1.97%) |
Jun 01, 2017 | 16.63 | 16.82 | 16.34 | 16.64 | 1,128,268 | +0.57(+3.55%) |
May 31, 2017 | 15.80 | 16.15 | 15.76 | 16.07 | 1,855,308 | +0.27(+1.71%) |
May 30, 2017 | 15.61 | 15.90 | 15.39 | 15.80 | 939,532 | +0.12(+0.73%) |
May 26, 2017 | 15.68 | 15.71 | 15.53 | 15.68 | 613,336 | -0.10(-0.60%) |
May 25, 2017 | 15.87 | 15.96 | 15.67 | 15.78 | 646,136 | -0.06(-0.39%) |
May 24, 2017 | 15.99 | 16.11 | 15.80 | 15.84 | 463,592 | -0.15(-0.94%) |
May 23, 2017 | 16.09 | 16.10 | 15.82 | 15.99 | 417,268 | -0.00(-0.03%) |
May 22, 2017 | 15.97 | 16.09 | 15.84 | 15.99 | 497,228 | +0.12(+0.79%) |
May 19, 2017 | 16.01 | 16.14 | 15.81 | 15.87 | 462,432 | -0.07(-0.42%) |
May 18, 2017 | 15.83 | 16.03 | 15.63 | 15.94 | 691,776 | +0.08(+0.52%) |
May 17, 2017 | 16.33 | 16.11 | 15.80 | 15.86 | 841,472 | -0.48(-2.92%) |
May 16, 2017 | 16.36 | 16.55 | 16.09 | 16.33 | 1,038,524 | -0.07(-0.43%) |
May 15, 2017 | 16.14 | 16.48 | 16.02 | 16.40 | 810,544 | +0.26(+1.63%) |
May 12, 2017 | 16.15 | 16.31 | 15.94 | 16.14 | 788,240 | -0.09(-0.55%) |
May 11, 2017 | 16.29 | 16.30 | 16.02 | 16.23 | 842,408 | -0.13(-0.79%) |
May 10, 2017 | 16.40 | 16.53 | 16.08 | 16.36 | 1,154,240 | -0.07(-0.44%) |
May 09, 2017 | 16.38 | 16.53 | 16.31 | 16.43 | 1,145,300 | +0.04(+0.26%) |
May 08, 2017 | 16.93 | 17.08 | 16.16 | 16.39 | 2,989,696 | -0.64(-3.76%) |
May 05, 2017 | 18.80 | 19.12 | 16.77 | 17.03 | 4,454,844 | -1.75(-9.32%) |
May 04, 2017 | 18.54 | 18.79 | 18.19 | 18.78 | 1,050,924 | +0.37(+2.00%) |
May 03, 2017 | 18.34 | 18.56 | 18.18 | 18.41 | 801,716 | -0.03(-0.16%) |
May 02, 2017 | 18.85 | 18.96 | 18.30 | 18.44 | 669,392 | -0.44(-2.32%) |