Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.61 | 22.99 | 21.78 | 21.78 | 425,214 | -0.70(-3.13%) |
Apr 27, 2018 | 22.90 | 22.90 | 22.43 | 22.48 | 182,102 | -0.38(-1.68%) |
Apr 26, 2018 | 22.96 | 23.06 | 22.51 | 22.86 | 220,204 | -0.03(-0.14%) |
Apr 25, 2018 | 22.54 | 22.93 | 22.48 | 22.90 | 266,026 | +0.32(+1.42%) |
Apr 24, 2018 | 23.25 | 23.31 | 22.29 | 22.58 | 309,786 | -0.64(-2.76%) |
Apr 23, 2018 | 23.09 | 23.47 | 23.09 | 23.22 | 249,115 | +0.13(+0.55%) |
Apr 20, 2018 | 22.93 | 23.22 | 22.87 | 23.09 | 298,206 | +0.10(+0.42%) |
Apr 19, 2018 | 23.12 | 23.25 | 22.80 | 22.99 | 190,498 | -0.16(-0.69%) |
Apr 18, 2018 | 22.99 | 23.28 | 22.93 | 23.15 | 320,767 | +0.22(+0.98%) |
Apr 17, 2018 | 22.70 | 22.99 | 22.29 | 22.93 | 233,801 | +0.32(+1.42%) |
Apr 16, 2018 | 22.16 | 22.67 | 21.94 | 22.61 | 239,469 | +0.54(+2.47%) |
Apr 13, 2018 | 22.16 | 22.22 | 21.97 | 22.06 | 208,179 | -0.03(-0.14%) |
Apr 12, 2018 | 22.13 | 22.19 | 21.65 | 22.10 | 219,667 | +0.03(+0.15%) |
Apr 11, 2018 | 21.97 | 22.06 | 21.62 | 22.06 | 286,621 | -0.06(-0.29%) |
Apr 10, 2018 | 22.10 | 22.22 | 21.94 | 22.13 | 182,727 | +0.29(+1.32%) |
Apr 09, 2018 | 22.10 | 22.16 | 21.74 | 21.84 | 221,995 | -0.13(-0.58%) |
Apr 06, 2018 | 22.45 | 22.61 | 21.81 | 21.97 | 408,143 | -0.67(-2.97%) |
Apr 05, 2018 | 23.02 | 23.25 | 22.58 | 22.64 | 371,167 | -0.32(-1.39%) |
Apr 04, 2018 | 22.93 | 23.28 | 22.70 | 22.96 | 499,245 | -0.32(-1.38%) |
Apr 03, 2018 | 23.89 | 23.95 | 22.80 | 23.28 | 516,374 | -0.51(-2.15%) |
Apr 02, 2018 | 24.91 | 24.99 | 23.60 | 23.79 | 286,568 | -1.18(-4.74%) |
Mar 29, 2018 | 24.98 | 24.98 | 24.98 | 0 | +0.26(+1.04%) | |
Mar 28, 2018 | 24.34 | 24.75 | 24.27 | 24.72 | 327,881 | +0.38(+1.58%) |
Mar 27, 2018 | 24.34 | 24.53 | 24.08 | 24.34 | 304,721 | +0.03(+0.13%) |
Mar 26, 2018 | 24.24 | 24.34 | 23.76 | 24.31 | 180,561 | +0.48(+2.02%) |
Mar 23, 2018 | 24.72 | 24.75 | 23.82 | 23.82 | 237,422 | -0.86(-3.50%) |
Mar 22, 2018 | 24.91 | 25.78 | 24.59 | 24.69 | 508,804 | -0.32(-1.28%) |
Mar 21, 2018 | 25.17 | 25.46 | 24.91 | 25.01 | 260,818 | -0.13(-0.51%) |
Mar 20, 2018 | 25.01 | 25.30 | 24.91 | 25.14 | 286,270 | +0.13(+0.51%) |
Mar 19, 2018 | 24.98 | 25.17 | 24.75 | 25.01 | 473,870 | -0.03(-0.13%) |
Mar 16, 2018 | 24.85 | 25.04 | 24.75 | 25.04 | 725,527 | +0.19(+0.77%) |
Mar 15, 2018 | 24.69 | 24.91 | 24.63 | 24.85 | 418,858 | +0.19(+0.78%) |
Mar 14, 2018 | 24.88 | 24.91 | 24.08 | 24.66 | 284,482 | -0.10(-0.39%) |
Mar 13, 2018 | 24.56 | 24.95 | 24.37 | 24.75 | 356,521 | +0.29(+1.18%) |
Mar 12, 2018 | 24.31 | 24.66 | 23.78 | 24.47 | 414,812 | +0.22(+0.92%) |
Mar 09, 2018 | 23.41 | 24.31 | 23.18 | 24.24 | 341,371 | +0.96(+4.13%) |
Mar 08, 2018 | 23.38 | 23.50 | 23.07 | 23.28 | 201,182 | +0.00(+0.00%) |
Mar 07, 2018 | 23.34 | 23.28 | 202,367 | +0.26(+1.11%) | ||
Mar 06, 2018 | 22.77 | 23.12 | 22.51 | 23.02 | 345,657 | +0.35(+1.55%) |
Mar 05, 2018 | 22.54 | 22.90 | 22.26 | 22.67 | 191,447 | +0.00(+0.00%) |
Mar 02, 2018 | 22.51 | 22.77 | 22.26 | 22.67 | 244,534 | -0.03(-0.14%) |
Mar 01, 2018 | 23.63 | 23.63 | 22.64 | 22.70 | 286,139 | -0.83(-3.54%) |
Feb 28, 2018 | 24.75 | 25.11 | 23.47 | 23.54 | 622,457 | -1.22(-4.92%) |
Feb 27, 2018 | 22.83 | 24.95 | 21.65 | 24.75 | 1,328,643 | +1.86(+8.11%) |
Feb 26, 2018 | 22.67 | 22.99 | 22.51 | 22.90 | 118,891 | +0.22(+0.99%) |
Feb 23, 2018 | 22.48 | 22.70 | 22.22 | 22.67 | 150,600 | +0.35(+1.58%) |
Feb 22, 2018 | 22.19 | 22.54 | 22.03 | 22.32 | 107,285 | +0.26(+1.16%) |
Feb 21, 2018 | 22.03 | 22.51 | 22.00 | 22.06 | 175,582 | +0.06(+0.29%) |
Feb 20, 2018 | 22.32 | 22.48 | 21.94 | 22.00 | 100,539 | -0.45(-2.00%) |
Feb 16, 2018 | 22.45 | 22.45 | 22.45 | 0 | +0.29(+1.30%) | |
Feb 15, 2018 | 22.16 | 22.26 | 22.16 | 22.16 | 75,831 | +0.16(+0.73%) |
Feb 14, 2018 | 21.49 | 22.10 | 21.49 | 22.00 | 161,026 | +0.29(+1.33%) |
Feb 13, 2018 | 21.42 | 21.78 | 21.26 | 21.71 | 170,351 | +0.16(+0.74%) |
Feb 12, 2018 | 21.33 | 21.68 | 21.17 | 21.55 | 269,166 | +0.29(+1.36%) |
Feb 09, 2018 | 21.42 | 21.46 | 20.81 | 21.26 | 520,849 | +0.10(+0.45%) |
Feb 08, 2018 | 21.58 | 21.74 | 21.20 | 21.17 | 231,688 | -0.45(-2.07%) |
Feb 07, 2018 | 21.49 | 21.49 | 21.14 | 21.62 | 198,838 | +0.03(+0.15%) |
Feb 06, 2018 | 21.39 | 22.03 | 21.17 | 21.58 | 442,706 | -0.61(-2.74%) |
Feb 05, 2018 | 22.67 | 22.86 | 21.94 | 22.19 | 207,841 | -0.61(-2.67%) |
Feb 02, 2018 | 23.02 | 23.12 | 22.83 | 22.80 | 305,476 | -0.35(-1.52%) |
Feb 01, 2018 | 23.22 | 23.41 | 23.12 | 23.15 | 197,953 | -0.16(-0.69%) |
Jan 31, 2018 | 23.18 | 23.41 | 22.85 | 23.31 | 297,049 | +0.26(+1.11%) |
Jan 30, 2018 | 23.06 | 23.22 | 23.06 | 23.06 | 322,311 | -0.03(-0.14%) |
Jan 29, 2018 | 23.12 | 23.25 | 22.96 | 23.09 | 456,793 | -0.16(-0.69%) |
Jan 26, 2018 | 23.18 | 23.65 | 22.86 | 23.25 | 233,699 | +0.16(+0.69%) |
Jan 25, 2018 | 23.12 | 23.18 | 23.09 | 23.09 | 275,901 | +0.00(+0.00%) |
Jan 24, 2018 | 23.18 | 23.23 | 22.96 | 23.09 | 269,677 | +0.00(+0.00%) |
Jan 23, 2018 | 23.25 | 23.25 | 22.99 | 23.09 | 237,925 | -0.19(-0.83%) |
Jan 22, 2018 | 23.82 | 23.82 | 23.15 | 23.28 | 187,506 | -0.61(-2.55%) |
Jan 19, 2018 | 23.12 | 23.89 | 23.09 | 23.89 | 287,951 | +0.77(+3.32%) |
Jan 18, 2018 | 23.22 | 23.30 | 23.02 | 23.12 | 246,704 | -0.13(-0.55%) |
Jan 17, 2018 | 23.25 | 23.36 | 23.02 | 23.25 | 277,627 | +0.16(+0.69%) |
Jan 16, 2018 | 23.54 | 23.60 | 22.96 | 23.09 | 207,949 | -0.32(-1.37%) |
Jan 12, 2018 | 23.41 | 23.41 | 23.41 | 0 | +0.22(+0.97%) | |
Jan 11, 2018 | 23.15 | 23.41 | 23.02 | 23.18 | 478,559 | +0.06(+0.28%) |
Jan 10, 2018 | 23.06 | 23.12 | 476,377 | -0.64(-2.70%) | ||
Jan 09, 2018 | 23.99 | 23.99 | 23.50 | 23.76 | 342,148 | -0.22(-0.93%) |
Jan 08, 2018 | 24.31 | 24.43 | 23.89 | 23.99 | 344,684 | -0.38(-1.58%) |
Jan 05, 2018 | 24.05 | 24.50 | 24.05 | 24.37 | 212,699 | +0.38(+1.60%) |
Jan 04, 2018 | 24.15 | 24.34 | 23.70 | 23.99 | 359,199 | -0.10(-0.40%) |
Jan 03, 2018 | 23.66 | 24.27 | 23.54 | 24.08 | 255,401 | +0.42(+1.76%) |
Jan 02, 2018 | 23.66 | 23.73 | 23.50 | 23.66 | 237,094 | +0.16(+0.68%) |
Dec 29, 2017 | 23.50 | 23.50 | 23.50 | 0 | -0.06(-0.27%) | |
Dec 28, 2017 | 23.50 | 23.60 | 22.93 | 23.57 | 192,312 | +0.19(+0.82%) |
Dec 27, 2017 | 23.47 | 23.57 | 23.34 | 23.38 | 186,418 | -0.06(-0.27%) |
Dec 26, 2017 | 23.50 | 23.66 | 23.25 | 23.44 | 223,686 | -0.10(-0.41%) |
Dec 22, 2017 | 23.38 | 23.60 | 23.25 | 23.54 | 237,522 | +0.16(+0.68%) |
Dec 21, 2017 | 23.09 | 23.47 | 23.02 | 23.38 | 179,376 | +0.35(+1.53%) |
Dec 20, 2017 | 22.74 | 23.15 | 22.58 | 23.02 | 195,987 | +0.38(+1.70%) |
Dec 19, 2017 | 23.06 | 23.09 | 22.61 | 22.64 | 160,475 | -0.38(-1.67%) |
Dec 18, 2017 | 22.74 | 23.41 | 22.70 | 23.02 | 276,572 | +0.48(+2.13%) |
Dec 15, 2017 | 22.19 | 22.61 | 22.19 | 22.54 | 1,121,215 | +0.42(+1.88%) |
Dec 14, 2017 | 22.54 | 22.58 | 22.03 | 22.13 | 198,782 | -0.38(-1.71%) |
Dec 13, 2017 | 22.32 | 22.80 | 22.32 | 22.51 | 223,255 | +0.19(+0.86%) |
Dec 12, 2017 | 22.48 | 22.70 | 22.26 | 22.32 | 323,488 | -0.13(-0.57%) |
Dec 11, 2017 | 22.90 | 22.93 | 22.32 | 22.45 | 229,879 | -0.42(-1.82%) |
Dec 08, 2017 | 23.41 | 23.41 | 22.86 | 22.86 | 160,143 | -0.35(-1.52%) |
Dec 07, 2017 | 23.15 | 23.57 | 23.15 | 23.22 | 200,592 | -0.03(-0.14%) |
Dec 06, 2017 | 23.99 | 24.24 | 23.14 | 23.25 | 325,456 | -0.80(-3.33%) |
Dec 05, 2017 | 24.40 | 23.89 | 24.05 | 396,369 | +0.06(+0.27%) | |
Dec 04, 2017 | 23.54 | 24.24 | 23.44 | 23.99 | 397,579 | +0.70(+3.03%) |
Dec 01, 2017 | 23.34 | 23.34 | 22.54 | 23.28 | 273,263 | -0.06(-0.27%) |
Nov 30, 2017 | 23.66 | 23.66 | 23.28 | 23.34 | 252,883 | -0.19(-0.82%) |
Nov 29, 2017 | 22.96 | 23.61 | 22.96 | 23.54 | 198,611 | +0.56(+2.45%) |
Nov 28, 2017 | 22.62 | 22.97 | 22.53 | 22.97 | 201,924 | +0.48(+2.13%) |
Nov 27, 2017 | 22.85 | 22.88 | 22.46 | 22.49 | 158,387 | -0.38(-1.67%) |
Nov 24, 2017 | 22.81 | 22.88 | 22.56 | 22.88 | 86,892 | +0.10(+0.42%) |
Nov 22, 2017 | 22.81 | 22.88 | 22.57 | 22.78 | 141,278 | -0.06(-0.28%) |
Nov 21, 2017 | 22.37 | 22.91 | 22.34 | 22.85 | 359,449 | +0.54(+2.43%) |
Nov 20, 2017 | 22.05 | 22.34 | 22.02 | 22.30 | 178,733 | +0.32(+1.45%) |
Nov 17, 2017 | 21.73 | 22.21 | 21.44 | 21.98 | 192,365 | +0.13(+0.58%) |
Nov 16, 2017 | 21.76 | 22.41 | 21.63 | 21.86 | 298,814 | +0.22(+1.03%) |
Nov 15, 2017 | 21.73 | 21.82 | 21.47 | 21.63 | 184,552 | -0.26(-1.17%) |
Nov 14, 2017 | 21.47 | 21.98 | 21.35 | 21.89 | 191,972 | +0.32(+1.48%) |
Nov 13, 2017 | 21.44 | 21.86 | 21.35 | 21.57 | 143,512 | +0.00(+0.00%) |
Nov 10, 2017 | 21.22 | 21.79 | 21.22 | 21.57 | 210,770 | +0.29(+1.35%) |
Nov 09, 2017 | 21.79 | 22.02 | 21.25 | 21.28 | 236,582 | -0.67(-3.05%) |
Nov 08, 2017 | 22.02 | 22.49 | 21.76 | 21.95 | 163,917 | -0.13(-0.58%) |
Nov 07, 2017 | 22.11 | 22.18 | 21.95 | 22.08 | 282,667 | -0.06(-0.29%) |
Nov 06, 2017 | 22.02 | 22.18 | 21.86 | 22.14 | 168,930 | +0.16(+0.73%) |
Nov 03, 2017 | 21.89 | 22.14 | 21.66 | 21.98 | 237,867 | +0.06(+0.29%) |
Nov 02, 2017 | 21.89 | 22.18 | 21.79 | 21.92 | 217,953 | -0.03(-0.15%) |
Nov 01, 2017 | 22.49 | 22.49 | 21.76 | 21.95 | 185,363 | -0.38(-1.71%) |
Oct 31, 2017 | 22.02 | 22.59 | 22.02 | 22.34 | 287,208 | +0.45(+2.04%) |
Oct 30, 2017 | 22.05 | 22.14 | 21.66 | 21.89 | 277,046 | -0.32(-1.44%) |
Oct 27, 2017 | 22.21 | 22.43 | 22.02 | 22.21 | 159,737 | +0.03(+0.14%) |
Oct 26, 2017 | 22.34 | 22.41 | 22.18 | 22.18 | 114,630 | -0.10(-0.43%) |
Oct 25, 2017 | 22.43 | 22.67 | 21.98 | 22.27 | 184,868 | -0.13(-0.57%) |
Oct 24, 2017 | 22.08 | 22.67 | 22.08 | 22.40 | 254,338 | +0.29(+1.30%) |
Oct 23, 2017 | 22.05 | 22.78 | 21.92 | 22.11 | 189,221 | +0.03(+0.14%) |
Oct 20, 2017 | 22.05 | 22.40 | 21.95 | 22.08 | 210,149 | +0.26(+1.17%) |
Oct 19, 2017 | 21.73 | 21.87 | 21.57 | 21.82 | 151,579 | -0.03(-0.15%) |
Oct 18, 2017 | 21.60 | 21.98 | 21.57 | 21.86 | 131,954 | +0.32(+1.48%) |
Oct 17, 2017 | 21.82 | 21.95 | 21.47 | 21.54 | 119,657 | -0.35(-1.60%) |
Oct 16, 2017 | 21.66 | 22.43 | 21.57 | 21.89 | 166,375 | +0.29(+1.33%) |
Oct 13, 2017 | 21.79 | 21.98 | 21.54 | 21.60 | 287,320 | -0.19(-0.88%) |
Oct 12, 2017 | 21.82 | 22.02 | 21.73 | 21.79 | 297,822 | -0.06(-0.29%) |
Oct 11, 2017 | 22.18 | 22.34 | 21.76 | 21.86 | 257,527 | -0.35(-1.58%) |
Oct 10, 2017 | 22.62 | 22.69 | 22.05 | 22.21 | 262,654 | -0.38(-1.69%) |
Oct 09, 2017 | 22.62 | 22.81 | 21.08 | 22.59 | 175,099 | -0.03(-0.14%) |
Oct 06, 2017 | 22.30 | 22.69 | 22.21 | 22.62 | 227,633 | +0.19(+0.85%) |
Oct 05, 2017 | 22.59 | 22.59 | 22.30 | 22.43 | 161,215 | -0.13(-0.57%) |
Oct 04, 2017 | 22.59 | 22.72 | 22.30 | 22.56 | 152,390 | -0.06(-0.28%) |
Oct 03, 2017 | 22.46 | 22.65 | 22.18 | 22.62 | 237,427 | +0.19(+0.85%) |
Oct 02, 2017 | 22.02 | 22.43 | 21.89 | 22.43 | 266,686 | +0.43(+1.96%) |
Sep 29, 2017 | 22.27 | 22.34 | 21.95 | 22.00 | 374,189 | -0.24(-1.08%) |
Sep 28, 2017 | 22.30 | 22.35 | 21.98 | 22.24 | 174,781 | -0.06(-0.29%) |
Sep 27, 2017 | 21.63 | 22.46 | 21.57 | 22.30 | 330,033 | +0.80(+3.71%) |
Sep 26, 2017 | 21.35 | 21.70 | 21.28 | 21.51 | 134,320 | +0.19(+0.90%) |
Sep 25, 2017 | 21.22 | 21.38 | 21.09 | 21.31 | 134,892 | +0.06(+0.30%) |
Sep 22, 2017 | 21.15 | 21.44 | 21.12 | 21.25 | 216,789 | -0.03(-0.15%) |
Sep 21, 2017 | 21.41 | 21.51 | 21.19 | 21.28 | 212,414 | -0.06(-0.30%) |
Sep 20, 2017 | 21.12 | 21.60 | 20.67 | 21.35 | 197,237 | +0.16(+0.75%) |
Sep 19, 2017 | 21.15 | 21.19 | 21.00 | 21.19 | 163,483 | +0.03(+0.15%) |
Sep 18, 2017 | 21.09 | 21.28 | 20.90 | 21.15 | 155,727 | +0.13(+0.61%) |
Sep 15, 2017 | 20.87 | 21.06 | 20.68 | 21.03 | 492,364 | +0.19(+0.92%) |
Sep 14, 2017 | 20.80 | 20.84 | 20.55 | 20.84 | 107,223 | +0.03(+0.15%) |
Sep 13, 2017 | 20.39 | 20.93 | 20.36 | 20.80 | 202,228 | +0.41(+2.03%) |
Sep 12, 2017 | 20.39 | 20.71 | 20.32 | 20.39 | 232,188 | +0.03(+0.16%) |
Sep 11, 2017 | 20.42 | 20.53 | 20.26 | 20.36 | 187,571 | +0.03(+0.16%) |
Sep 08, 2017 | 20.26 | 20.60 | 20.17 | 20.32 | 357,727 | +0.00(+0.00%) |
Sep 07, 2017 | 20.90 | 20.90 | 20.29 | 20.32 | 198,765 | -0.45(-2.15%) |
Sep 06, 2017 | 20.74 | 20.92 | 20.68 | 20.77 | 169,641 | +0.13(+0.62%) |
Sep 05, 2017 | 20.84 | 21.06 | 20.61 | 20.64 | 160,847 | -0.26(-1.22%) |
Sep 01, 2017 | 20.87 | 21.03 | 20.77 | 20.90 | 140,826 | +0.10(+0.46%) |
Aug 31, 2017 | 20.68 | 21.00 | 20.64 | 20.80 | 151,899 | +0.19(+0.93%) |
Aug 30, 2017 | 20.39 | 20.68 | 20.39 | 20.61 | 167,447 | +0.19(+0.94%) |
Aug 29, 2017 | 20.29 | 20.55 | 20.17 | 20.42 | 199,128 | +0.06(+0.31%) |
Aug 28, 2017 | 20.32 | 20.42 | 20.10 | 20.36 | 195,138 | +0.06(+0.31%) |
Aug 25, 2017 | 20.32 | 20.45 | 20.07 | 20.29 | 127,558 | +0.00(+0.00%) |
Aug 24, 2017 | 20.36 | 20.42 | 20.07 | 20.29 | 116,475 | -0.03(-0.16%) |
Aug 23, 2017 | 20.52 | 20.52 | 20.26 | 20.32 | 105,476 | -0.26(-1.24%) |
Aug 22, 2017 | 20.39 | 20.68 | 20.31 | 20.58 | 94,251 | +0.35(+1.74%) |
Aug 21, 2017 | 20.23 | 20.39 | 20.01 | 20.23 | 247,752 | +0.03(+0.16%) |
Aug 18, 2017 | 19.97 | 20.45 | 19.97 | 20.20 | 186,079 | +0.00(+0.00%) |
Aug 17, 2017 | 20.58 | 20.71 | 20.12 | 20.20 | 282,876 | -0.48(-2.31%) |
Aug 16, 2017 | 21.00 | 21.06 | 20.68 | 20.68 | 255,559 | -0.19(-0.92%) |
Aug 15, 2017 | 21.57 | 21.66 | 20.85 | 20.87 | 150,570 | -0.64(-2.97%) |
Aug 14, 2017 | 21.22 | 21.57 | 21.22 | 21.51 | 114,187 | +0.38(+1.81%) |
Aug 11, 2017 | 21.41 | 21.51 | 21.09 | 21.12 | 174,292 | -0.19(-0.90%) |
Aug 10, 2017 | 21.44 | 21.47 | 21.09 | 21.31 | 184,353 | -0.26(-1.18%) |
Aug 09, 2017 | 22.18 | 22.18 | 21.47 | 21.57 | 223,251 | -0.70(-3.15%) |
Aug 08, 2017 | 22.24 | 22.43 | 22.08 | 22.27 | 275,730 | -0.03(-0.14%) |
Aug 07, 2017 | 22.40 | 22.62 | 21.95 | 22.30 | 344,981 | -0.16(-0.71%) |
Aug 04, 2017 | 22.53 | 20.96 | 22.46 | 389,427 | +0.96(+4.45%) | |
Aug 03, 2017 | 21.31 | 21.57 | 19.11 | 21.51 | 1,078,854 | -0.03(-0.15%) |
Aug 02, 2017 | 21.66 | 21.73 | 21.28 | 21.54 | 139,648 | -0.13(-0.59%) |
Aug 01, 2017 | 21.70 | 21.86 | 21.41 | 21.66 | 219,041 | +0.10(+0.44%) |
Jul 31, 2017 | 21.54 | 21.70 | 21.22 | 21.57 | 283,584 | +0.00(+0.00%) |
Jul 28, 2017 | 21.60 | 21.76 | 21.36 | 21.57 | 198,271 | -0.06(-0.29%) |
Jul 27, 2017 | 21.98 | 22.08 | 21.54 | 21.63 | 207,222 | -0.32(-1.45%) |
Jul 26, 2017 | 22.49 | 22.49 | 21.89 | 21.95 | 244,539 | -0.38(-1.71%) |
Jul 25, 2017 | 22.59 | 22.85 | 22.30 | 22.34 | 601,720 | -0.13(-0.57%) |
Jul 24, 2017 | 23.80 | 23.80 | 22.30 | 22.46 | 406,946 | -1.34(-5.63%) |
Jul 21, 2017 | 24.06 | 24.09 | 23.77 | 23.80 | 176,358 | -0.13(-0.53%) |
Jul 20, 2017 | 24.06 | 23.64 | 23.93 | 108,591 | -0.03(-0.13%) | |
Jul 19, 2017 | 23.71 | 23.99 | 23.71 | 23.96 | 88,037 | +0.26(+1.08%) |
Jul 18, 2017 | 23.96 | 24.06 | 23.61 | 23.71 | 101,663 | -0.32(-1.33%) |
Jul 17, 2017 | 23.90 | 24.09 | 23.74 | 24.03 | 124,647 | +0.10(+0.40%) |
Jul 14, 2017 | 23.90 | 24.12 | 23.68 | 23.93 | 132,535 | -0.03(-0.13%) |
Jul 13, 2017 | 23.96 | 23.96 | 23.52 | 23.96 | 133,991 | +0.00(+0.00%) |
Jul 12, 2017 | 23.96 | 24.09 | 23.68 | 23.96 | 103,739 | +0.16(+0.67%) |
Jul 11, 2017 | 23.74 | 23.96 | 23.45 | 23.80 | 255,913 | +0.03(+0.13%) |
Jul 10, 2017 | 23.68 | 24.00 | 23.45 | 23.77 | 156,630 | +0.03(+0.13%) |
Jul 07, 2017 | 23.55 | 23.96 | 23.45 | 23.74 | 108,898 | +0.38(+1.64%) |
Jul 06, 2017 | 23.48 | 23.74 | 23.32 | 23.36 | 129,421 | -0.29(-1.21%) |
Jul 05, 2017 | 23.58 | 23.80 | 23.48 | 23.64 | 133,841 | +0.03(+0.14%) |
Jul 03, 2017 | 23.61 | 23.74 | 23.45 | 23.61 | 83,039 | +0.10(+0.41%) |
Jun 30, 2017 | 23.26 | 23.58 | 23.04 | 23.52 | 171,551 | +0.29(+1.24%) |
Jun 29, 2017 | 23.23 | 23.52 | 22.88 | 23.23 | 246,661 | +0.06(+0.28%) |
Jun 28, 2017 | 22.97 | 23.16 | 22.77 | 23.16 | 276,654 | +0.41(+1.82%) |
Jun 27, 2017 | 23.01 | 23.29 | 22.75 | 22.75 | 169,014 | -0.26(-1.11%) |
Jun 26, 2017 | 23.13 | 23.13 | 22.85 | 23.01 | 117,814 | -0.10(-0.41%) |
Jun 23, 2017 | 23.13 | 23.10 | 257,200 | +0.06(+0.28%) | ||
Jun 22, 2017 | 23.13 | 23.20 | 22.85 | 23.04 | 145,562 | -0.03(-0.14%) |
Jun 21, 2017 | 23.55 | 23.59 | 23.04 | 23.07 | 167,963 | -0.45(-1.90%) |
Jun 20, 2017 | 23.68 | 23.87 | 23.37 | 23.52 | 133,510 | -0.26(-1.07%) |
Jun 19, 2017 | 23.87 | 23.99 | 23.68 | 23.77 | 196,944 | -0.03(-0.13%) |
Jun 16, 2017 | 23.80 | 24.06 | 23.68 | 23.80 | 347,530 | -0.22(-0.93%) |
Jun 15, 2017 | 24.06 | 24.38 | 23.99 | 24.03 | 151,313 | -0.29(-1.18%) |
Jun 14, 2017 | 24.15 | 24.38 | 24.09 | 24.31 | 189,159 | +0.10(+0.40%) |
Jun 13, 2017 | 23.90 | 24.25 | 23.77 | 24.22 | 224,632 | +0.41(+1.74%) |
Jun 12, 2017 | 23.87 | 24.12 | 22.96 | 23.80 | 235,233 | -0.16(-0.67%) |
Jun 09, 2017 | 23.55 | 24.03 | 23.45 | 23.96 | 287,296 | +0.51(+2.18%) |
Jun 08, 2017 | 23.07 | 23.58 | 22.97 | 23.45 | 143,957 | +0.41(+1.80%) |
Jun 07, 2017 | 23.29 | 23.39 | 22.93 | 23.04 | 125,772 | -0.20(-0.88%) |
Jun 06, 2017 | 23.27 | 23.40 | 23.11 | 23.24 | 173,043 | -0.22(-0.95%) |
Jun 05, 2017 | 23.72 | 23.80 | 23.43 | 23.46 | 166,125 | -0.25(-1.07%) |
Jun 02, 2017 | 23.37 | 24.00 | 23.27 | 23.72 | 206,293 | +0.35(+1.50%) |
Jun 01, 2017 | 23.05 | 23.40 | 22.92 | 23.37 | 151,764 | +0.37(+1.59%) |
May 31, 2017 | 23.08 | 23.11 | 22.73 | 23.00 | 264,957 | +0.02(+0.07%) |
May 30, 2017 | 23.15 | 23.24 | 22.89 | 22.99 | 133,966 | -0.25(-1.09%) |
May 26, 2017 | 23.08 | 23.37 | 23.05 | 23.24 | 131,027 | +0.06(+0.27%) |
May 25, 2017 | 23.56 | 23.56 | 23.05 | 23.18 | 129,902 | -0.29(-1.22%) |
May 24, 2017 | 23.37 | 23.56 | 23.05 | 23.46 | 188,568 | +0.16(+0.68%) |
May 23, 2017 | 23.50 | 23.50 | 23.05 | 23.30 | 176,979 | -0.10(-0.41%) |
May 22, 2017 | 23.43 | 23.53 | 23.11 | 23.40 | 147,376 | +0.10(+0.41%) |
May 19, 2017 | 22.61 | 23.50 | 22.61 | 23.30 | 310,251 | +0.73(+3.24%) |
May 18, 2017 | 22.57 | 22.89 | 22.45 | 22.57 | 204,581 | +0.03(+0.14%) |
May 17, 2017 | 22.86 | 23.24 | 22.54 | 22.54 | 313,064 | -0.76(-3.27%) |
May 16, 2017 | 23.27 | 23.40 | 23.02 | 23.30 | 171,414 | +0.03(+0.14%) |
May 15, 2017 | 23.08 | 23.43 | 23.08 | 23.27 | 135,103 | +0.19(+0.83%) |
May 12, 2017 | 23.27 | 23.40 | 23.08 | 23.08 | 143,050 | -0.29(-1.22%) |
May 11, 2017 | 23.18 | 23.50 | 22.96 | 23.37 | 119,183 | +0.13(+0.55%) |
May 10, 2017 | 23.46 | 23.59 | 23.18 | 23.24 | 142,257 | -0.29(-1.22%) |
May 09, 2017 | 23.50 | 23.65 | 23.21 | 23.53 | 238,133 | +0.06(+0.27%) |
May 08, 2017 | 23.02 | 23.50 | 22.92 | 23.46 | 206,130 | +0.41(+1.79%) |
May 05, 2017 | 23.85 | 23.88 | 22.96 | 23.05 | 295,515 | -0.64(-2.68%) |
May 04, 2017 | 23.69 | 23.97 | 23.40 | 23.69 | 186,785 | +0.03(+0.13%) |
May 03, 2017 | 23.72 | 23.78 | 23.46 | 23.65 | 149,085 | -0.19(-0.80%) |
May 02, 2017 | 23.81 | 23.97 | 23.62 | 23.85 | 191,374 | +0.03(+0.13%) |