Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.72 | 26.82 | 26.18 | 26.18 | 173,852 | -0.49(-1.84%) |
Jan 30, 2018 | 26.57 | 26.79 | 26.25 | 26.67 | 91,494 | -0.05(-0.18%) |
Jan 29, 2018 | 26.96 | 26.96 | 26.62 | 26.72 | 85,694 | -0.30(-1.09%) |
Jan 26, 2018 | 26.96 | 27.11 | 26.79 | 27.01 | 95,705 | +0.20(+0.73%) |
Jan 25, 2018 | 27.16 | 27.26 | 26.67 | 26.82 | 95,915 | -0.30(-1.09%) |
Jan 24, 2018 | 27.46 | 27.46 | 27.01 | 27.11 | 103,836 | -0.39(-1.43%) |
Jan 23, 2018 | 27.16 | 27.56 | 26.87 | 27.51 | 104,714 | +0.39(+1.45%) |
Jan 22, 2018 | 26.92 | 27.36 | 26.52 | 27.11 | 94,542 | +0.20(+0.73%) |
Jan 19, 2018 | 26.32 | 27.36 | 26.32 | 26.92 | 296,031 | +0.57(+2.15%) |
Jan 18, 2018 | 26.57 | 27.16 | 26.23 | 26.35 | 205,074 | -0.17(-0.65%) |
Jan 17, 2018 | 27.06 | 27.06 | 26.42 | 26.52 | 129,483 | -0.44(-1.64%) |
Jan 16, 2018 | 27.46 | 27.95 | 26.92 | 26.96 | 91,234 | -0.30(-1.08%) |
Jan 12, 2018 | 27.26 | 27.26 | 27.26 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 26.87 | 27.41 | 26.72 | 27.26 | 133,960 | +0.39(+1.47%) |
Jan 10, 2018 | 26.96 | 26.23 | 26.87 | 159,485 | +0.54(+2.06%) | |
Jan 09, 2018 | 26.23 | 26.45 | 25.98 | 26.32 | 156,660 | +0.10(+0.38%) |
Jan 08, 2018 | 26.47 | 26.47 | 25.93 | 26.23 | 129,895 | -0.30(-1.11%) |
Jan 05, 2018 | 26.87 | 27.11 | 26.28 | 26.52 | 132,618 | -0.30(-1.10%) |
Jan 04, 2018 | 26.42 | 27.01 | 26.42 | 26.82 | 82,596 | +0.44(+1.68%) |
Jan 03, 2018 | 26.57 | 26.57 | 26.08 | 26.37 | 96,183 | -0.20(-0.74%) |
Jan 02, 2018 | 26.42 | 26.52 | 26.23 | 26.57 | 113,441 | +0.25(+0.93%) |
Dec 29, 2017 | 26.32 | 26.32 | 26.32 | 0 | -0.15(-0.56%) | |
Dec 28, 2017 | 26.67 | 26.87 | 26.30 | 26.47 | 91,124 | -0.20(-0.74%) |
Dec 27, 2017 | 26.67 | 26.82 | 26.32 | 26.67 | 113,634 | +0.05(+0.18%) |
Dec 26, 2017 | 26.47 | 26.72 | 26.23 | 26.62 | 232,569 | +0.20(+0.74%) |
Dec 22, 2017 | 26.57 | 26.72 | 26.32 | 26.42 | 169,948 | +0.00(+0.00%) |
Dec 21, 2017 | 26.42 | 26.62 | 26.18 | 26.42 | 82,127 | +0.15(+0.56%) |
Dec 20, 2017 | 26.37 | 26.52 | 26.18 | 26.28 | 80,752 | +0.00(+0.00%) |
Dec 19, 2017 | 26.47 | 26.57 | 26.23 | 26.28 | 119,511 | -0.20(-0.74%) |
Dec 18, 2017 | 26.57 | 26.87 | 26.25 | 26.47 | 109,322 | +0.15(+0.56%) |
Dec 15, 2017 | 25.64 | 26.42 | 25.64 | 26.32 | 329,849 | +0.79(+3.08%) |
Dec 14, 2017 | 26.32 | 26.32 | 25.49 | 25.54 | 160,550 | -0.69(-2.63%) |
Dec 13, 2017 | 26.03 | 26.62 | 25.98 | 26.23 | 133,984 | +0.15(+0.57%) |
Dec 12, 2017 | 25.83 | 26.18 | 25.66 | 26.08 | 132,139 | +0.30(+1.15%) |
Dec 11, 2017 | 25.88 | 26.08 | 25.59 | 25.78 | 117,126 | -0.05(-0.19%) |
Dec 08, 2017 | 26.03 | 26.47 | 25.64 | 25.83 | 134,729 | -0.10(-0.38%) |
Dec 07, 2017 | 25.54 | 26.18 | 25.54 | 25.93 | 313,464 | +0.34(+1.35%) |
Dec 06, 2017 | 25.39 | 25.69 | 25.24 | 25.59 | 168,131 | +0.10(+0.39%) |
Dec 05, 2017 | 25.64 | 26.18 | 25.34 | 25.49 | 136,633 | -0.15(-0.58%) |
Dec 04, 2017 | 25.54 | 25.54 | 25.54 | 25.64 | 188,168 | +0.34(+1.36%) |
Dec 01, 2017 | 25.39 | 25.64 | 24.75 | 25.29 | 147,690 | -0.20(-0.77%) |
Nov 30, 2017 | 25.54 | 25.59 | 25.19 | 25.49 | 120,562 | +0.15(+0.58%) |
Nov 29, 2017 | 25.29 | 25.73 | 24.55 | 25.34 | 120,082 | +0.00(+0.00%) |
Nov 28, 2017 | 24.80 | 25.34 | 24.60 | 25.34 | 111,178 | +0.54(+2.18%) |
Nov 27, 2017 | 25.14 | 25.39 | 24.73 | 24.80 | 122,761 | -0.30(-1.18%) |
Nov 24, 2017 | 25.69 | 25.69 | 24.95 | 25.09 | 85,022 | -0.54(-2.11%) |
Nov 22, 2017 | 25.73 | 25.83 | 25.59 | 25.64 | 96,512 | -0.15(-0.57%) |
Nov 21, 2017 | 25.44 | 25.78 | 25.34 | 25.78 | 144,483 | +0.49(+1.95%) |
Nov 20, 2017 | 24.90 | 25.32 | 24.55 | 25.29 | 332,881 | +0.44(+1.78%) |
Nov 17, 2017 | 24.85 | 25.05 | 24.31 | 24.85 | 119,284 | -0.20(-0.79%) |
Nov 16, 2017 | 24.65 | 25.27 | 24.55 | 25.05 | 111,644 | +0.49(+2.00%) |
Nov 15, 2017 | 24.36 | 24.85 | 24.11 | 24.55 | 166,274 | +0.05(+0.20%) |
Nov 14, 2017 | 24.36 | 24.60 | 24.11 | 24.50 | 126,416 | +0.00(+0.00%) |
Nov 13, 2017 | 24.46 | 24.80 | 24.31 | 24.50 | 86,668 | -0.10(-0.40%) |
Nov 10, 2017 | 24.90 | 25.05 | 24.53 | 24.60 | 80,516 | -0.34(-1.38%) |
Nov 09, 2017 | 25.54 | 25.54 | 24.85 | 24.95 | 118,710 | -0.79(-3.06%) |
Nov 08, 2017 | 25.88 | 26.03 | 25.64 | 25.73 | 155,836 | -0.15(-0.57%) |
Nov 07, 2017 | 25.93 | 26.03 | 25.49 | 25.88 | 119,888 | +0.00(+0.00%) |
Nov 06, 2017 | 26.18 | 26.28 | 25.73 | 25.88 | 86,733 | -0.30(-1.13%) |
Nov 03, 2017 | 26.18 | 26.42 | 25.98 | 26.18 | 152,078 | +0.05(+0.19%) |
Nov 02, 2017 | 26.13 | 26.30 | 25.93 | 26.13 | 156,027 | -0.10(-0.38%) |
Nov 01, 2017 | 26.37 | 26.67 | 25.98 | 26.23 | 120,812 | +0.10(+0.38%) |
Oct 31, 2017 | 26.13 | 26.52 | 25.98 | 26.13 | 155,094 | +0.20(+0.76%) |
Oct 30, 2017 | 26.67 | 26.79 | 25.59 | 25.93 | 190,549 | -0.84(-3.13%) |
Oct 27, 2017 | 27.16 | 27.24 | 26.23 | 26.77 | 164,108 | -0.34(-1.27%) |
Oct 26, 2017 | 26.47 | 28.39 | 26.34 | 27.11 | 97,373 | -0.20(-0.72%) |
Oct 25, 2017 | 27.26 | 27.83 | 26.82 | 27.31 | 83,285 | +0.00(+0.00%) |
Oct 24, 2017 | 27.41 | 27.75 | 27.31 | 27.31 | 100,352 | -0.05(-0.18%) |
Oct 23, 2017 | 27.60 | 27.65 | 27.31 | 27.36 | 56,191 | -0.30(-1.07%) |
Oct 20, 2017 | 27.70 | 28.05 | 27.46 | 27.65 | 191,190 | +0.20(+0.72%) |
Oct 19, 2017 | 27.60 | 27.60 | 27.16 | 27.46 | 111,755 | -0.20(-0.71%) |
Oct 18, 2017 | 27.21 | 27.75 | 27.21 | 27.65 | 149,725 | +0.54(+2.00%) |
Oct 17, 2017 | 27.31 | 27.41 | 26.96 | 27.11 | 97,738 | -0.25(-0.90%) |
Oct 16, 2017 | 27.70 | 27.80 | 27.21 | 27.36 | 98,879 | -0.15(-0.54%) |
Oct 13, 2017 | 27.41 | 27.65 | 27.31 | 27.51 | 90,669 | +0.20(+0.72%) |
Oct 12, 2017 | 27.36 | 27.60 | 27.16 | 27.31 | 105,151 | -0.10(-0.36%) |
Oct 11, 2017 | 27.41 | 27.60 | 27.21 | 27.41 | 86,636 | +0.00(+0.00%) |
Oct 10, 2017 | 27.41 | 27.46 | 27.16 | 27.41 | 148,325 | +0.15(+0.54%) |
Oct 09, 2017 | 27.41 | 27.63 | 27.16 | 27.26 | 112,074 | -0.25(-0.89%) |
Oct 06, 2017 | 27.06 | 27.51 | 26.87 | 27.51 | 130,081 | +0.34(+1.27%) |
Oct 05, 2017 | 27.36 | 27.95 | 27.06 | 27.16 | 116,670 | -0.10(-0.36%) |
Oct 04, 2017 | 27.21 | 27.36 | 27.08 | 27.26 | 174,637 | +0.05(+0.18%) |
Oct 03, 2017 | 27.16 | 27.41 | 26.77 | 27.21 | 162,483 | +0.10(+0.36%) |
Oct 02, 2017 | 26.52 | 27.16 | 26.09 | 27.11 | 216,906 | +0.54(+2.04%) |
Sep 29, 2017 | 26.52 | 26.67 | 26.47 | 26.57 | 145,129 | +0.00(+0.00%) |
Sep 28, 2017 | 26.72 | 26.77 | 26.42 | 26.57 | 208,465 | -0.15(-0.55%) |
Sep 27, 2017 | 26.62 | 26.77 | 26.18 | 26.72 | 308,341 | +0.30(+1.12%) |
Sep 26, 2017 | 26.32 | 26.77 | 26.23 | 26.42 | 160,770 | +0.20(+0.75%) |
Sep 25, 2017 | 26.23 | 26.37 | 26.08 | 26.23 | 95,011 | +0.00(+0.00%) |
Sep 22, 2017 | 25.93 | 26.23 | 25.93 | 26.23 | 249,897 | +0.25(+0.95%) |
Sep 21, 2017 | 26.03 | 26.08 | 25.78 | 25.98 | 265,382 | +0.00(+0.00%) |
Sep 20, 2017 | 26.13 | 26.28 | 25.83 | 25.98 | 235,512 | +0.20(+0.76%) |
Sep 19, 2017 | 25.93 | 26.52 | 25.64 | 25.78 | 144,100 | -0.15(-0.57%) |
Sep 18, 2017 | 26.57 | 26.57 | 25.88 | 25.93 | 323,966 | -0.59(-2.23%) |
Sep 15, 2017 | 25.98 | 26.57 | 25.59 | 26.52 | 546,761 | +0.05(+0.19%) |
Sep 14, 2017 | 25.98 | 26.52 | 25.69 | 26.47 | 242,040 | +0.54(+2.09%) |
Sep 13, 2017 | 24.80 | 26.03 | 24.70 | 25.93 | 278,985 | +1.03(+4.15%) |
Sep 12, 2017 | 24.21 | 25.17 | 24.21 | 24.90 | 153,843 | +0.69(+2.85%) |
Sep 11, 2017 | 24.11 | 24.31 | 23.86 | 24.21 | 126,239 | +0.30(+1.23%) |
Sep 08, 2017 | 23.42 | 23.96 | 23.23 | 23.91 | 165,770 | +0.49(+2.10%) |
Sep 07, 2017 | 23.62 | 23.62 | 23.13 | 23.42 | 331,310 | -0.10(-0.42%) |
Sep 06, 2017 | 23.86 | 23.91 | 23.52 | 23.52 | 149,672 | -0.30(-1.24%) |
Sep 05, 2017 | 24.21 | 24.26 | 23.72 | 23.82 | 135,471 | -0.34(-1.43%) |
Sep 01, 2017 | 23.82 | 24.21 | 23.67 | 24.16 | 106,011 | +0.34(+1.45%) |
Aug 31, 2017 | 23.72 | 23.91 | 23.59 | 23.82 | 205,010 | +0.20(+0.83%) |
Aug 30, 2017 | 23.77 | 23.89 | 23.62 | 23.62 | 217,697 | -0.20(-0.83%) |
Aug 29, 2017 | 23.37 | 23.91 | 23.23 | 23.82 | 141,371 | +0.39(+1.68%) |
Aug 28, 2017 | 23.62 | 23.77 | 23.32 | 23.42 | 151,770 | -0.10(-0.42%) |
Aug 25, 2017 | 23.57 | 23.72 | 23.35 | 23.52 | 185,797 | +0.00(+0.00%) |
Aug 24, 2017 | 23.72 | 23.72 | 23.42 | 23.52 | 86,815 | +0.00(+0.00%) |
Aug 23, 2017 | 23.42 | 23.67 | 23.42 | 23.52 | 130,057 | -0.05(-0.21%) |
Aug 22, 2017 | 23.67 | 23.77 | 23.47 | 23.57 | 149,442 | +0.00(+0.00%) |
Aug 21, 2017 | 23.37 | 23.69 | 23.27 | 23.57 | 124,494 | +0.05(+0.21%) |
Aug 18, 2017 | 22.88 | 23.57 | 22.88 | 23.52 | 181,365 | +0.39(+1.70%) |
Aug 17, 2017 | 23.37 | 23.57 | 23.08 | 23.13 | 122,179 | -0.34(-1.47%) |
Aug 16, 2017 | 23.32 | 23.67 | 23.32 | 23.47 | 116,467 | +0.15(+0.63%) |
Aug 15, 2017 | 23.42 | 23.67 | 23.25 | 23.32 | 182,783 | -0.10(-0.42%) |
Aug 14, 2017 | 23.67 | 23.82 | 23.32 | 23.42 | 124,286 | -0.10(-0.42%) |
Aug 11, 2017 | 23.52 | 23.67 | 23.27 | 23.52 | 229,085 | +0.00(+0.00%) |
Aug 10, 2017 | 23.77 | 23.86 | 23.42 | 23.52 | 341,280 | -0.30(-1.24%) |
Aug 09, 2017 | 24.55 | 24.55 | 23.69 | 23.82 | 286,434 | +0.25(+1.04%) |
Aug 08, 2017 | 23.47 | 23.82 | 23.42 | 23.57 | 199,975 | +0.00(+0.00%) |
Aug 07, 2017 | 23.62 | 23.82 | 23.32 | 23.57 | 250,234 | -0.05(-0.21%) |
Aug 04, 2017 | 23.67 | 23.86 | 23.52 | 23.62 | 197,767 | -0.05(-0.21%) |
Aug 03, 2017 | 23.82 | 23.91 | 23.62 | 23.67 | 183,000 | -0.20(-0.82%) |
Aug 02, 2017 | 24.21 | 24.21 | 23.53 | 23.86 | 217,469 | -0.39(-1.62%) |
Aug 01, 2017 | 24.01 | 24.60 | 23.86 | 24.26 | 345,932 | +0.30(+1.23%) |
Jul 31, 2017 | 23.86 | 24.16 | 23.77 | 23.96 | 359,928 | +0.39(+1.67%) |
Jul 28, 2017 | 23.62 | 24.01 | 23.37 | 23.57 | 232,676 | +0.00(+0.00%) |
Jul 27, 2017 | 23.52 | 24.01 | 22.49 | 23.57 | 381,356 | +1.77(+8.13%) |
Jul 26, 2017 | 21.80 | 21.95 | 21.65 | 21.80 | 233,352 | +0.00(+0.00%) |
Jul 25, 2017 | 21.85 | 22.12 | 21.65 | 21.80 | 208,361 | +0.05(+0.23%) |
Jul 24, 2017 | 21.70 | 21.95 | 21.55 | 21.75 | 321,883 | -0.05(-0.23%) |
Jul 21, 2017 | 22.04 | 22.04 | 21.77 | 21.80 | 293,691 | -0.15(-0.67%) |
Jul 20, 2017 | 21.99 | 22.14 | 21.77 | 21.95 | 128,826 | -0.05(-0.22%) |
Jul 19, 2017 | 21.95 | 22.12 | 21.31 | 21.99 | 137,152 | +0.00(+0.00%) |
Jul 18, 2017 | 21.95 | 22.04 | 21.67 | 21.99 | 206,132 | -0.05(-0.22%) |
Jul 17, 2017 | 21.65 | 22.14 | 21.40 | 22.04 | 262,273 | +0.34(+1.59%) |
Jul 14, 2017 | 21.50 | 21.80 | 21.50 | 21.70 | 105,392 | +0.15(+0.69%) |
Jul 13, 2017 | 21.99 | 21.99 | 21.50 | 21.55 | 176,794 | -0.44(-2.01%) |
Jul 12, 2017 | 21.50 | 21.99 | 21.50 | 21.99 | 575,061 | +0.64(+3.00%) |
Jul 11, 2017 | 20.91 | 21.45 | 19.78 | 21.36 | 338,443 | +0.44(+2.12%) |
Jul 10, 2017 | 20.72 | 21.06 | 20.42 | 20.91 | 161,924 | +0.10(+0.47%) |
Jul 07, 2017 | 20.52 | 20.86 | 20.27 | 20.81 | 132,324 | +0.34(+1.68%) |
Jul 06, 2017 | 20.03 | 20.57 | 20.03 | 20.47 | 238,926 | +0.25(+1.22%) |
Jul 05, 2017 | 20.52 | 20.52 | 20.01 | 20.22 | 251,875 | -0.30(-1.44%) |
Jul 03, 2017 | 20.62 | 21.21 | 20.22 | 20.52 | 123,729 | +0.00(+0.00%) |
Jun 30, 2017 | 20.32 | 20.62 | 20.22 | 20.52 | 159,689 | +0.30(+1.46%) |
Jun 29, 2017 | 20.37 | 20.57 | 19.93 | 20.22 | 164,214 | -0.10(-0.48%) |
Jun 28, 2017 | 20.42 | 20.57 | 20.13 | 20.32 | 153,330 | +0.05(+0.24%) |
Jun 27, 2017 | 20.32 | 20.57 | 20.22 | 20.27 | 154,354 | -0.10(-0.48%) |
Jun 26, 2017 | 20.42 | 20.67 | 20.08 | 20.37 | 141,195 | +0.00(+0.00%) |
Jun 23, 2017 | 20.03 | 20.37 | 19.73 | 20.37 | 261,961 | +0.39(+1.97%) |
Jun 22, 2017 | 20.03 | 20.22 | 19.73 | 19.98 | 218,827 | +0.00(+0.00%) |
Jun 21, 2017 | 20.76 | 20.91 | 19.93 | 19.98 | 200,067 | -0.69(-3.33%) |
Jun 20, 2017 | 21.06 | 21.06 | 20.67 | 20.67 | 125,274 | -0.39(-1.87%) |
Jun 19, 2017 | 21.26 | 21.31 | 20.96 | 21.06 | 96,260 | -0.05(-0.23%) |
Jun 16, 2017 | 21.11 | 21.26 | 20.81 | 21.11 | 282,826 | -0.20(-0.92%) |
Jun 15, 2017 | 21.26 | 21.45 | 21.16 | 21.31 | 113,398 | -0.15(-0.69%) |
Jun 14, 2017 | 22.09 | 22.09 | 21.33 | 21.45 | 169,847 | -0.59(-2.68%) |
Jun 13, 2017 | 22.04 | 22.29 | 21.77 | 22.04 | 85,987 | +0.10(+0.45%) |
Jun 12, 2017 | 21.90 | 22.39 | 21.85 | 21.95 | 115,340 | -0.05(-0.22%) |
Jun 09, 2017 | 21.75 | 21.99 | 21.55 | 21.99 | 181,246 | +0.34(+1.59%) |
Jun 08, 2017 | 21.21 | 21.85 | 21.21 | 21.65 | 186,649 | +0.39(+1.85%) |
Jun 07, 2017 | 21.26 | 21.31 | 20.81 | 21.26 | 166,959 | -0.05(-0.23%) |
Jun 06, 2017 | 21.16 | 21.40 | 21.01 | 21.31 | 129,221 | +0.00(+0.00%) |
Jun 05, 2017 | 22.09 | 22.09 | 21.16 | 21.31 | 159,240 | -0.79(-3.56%) |
Jun 02, 2017 | 22.04 | 22.49 | 22.02 | 22.09 | 189,433 | +0.15(+0.67%) |
Jun 01, 2017 | 21.55 | 21.99 | 21.45 | 21.95 | 130,860 | +0.49(+2.29%) |
May 31, 2017 | 21.70 | 21.70 | 21.01 | 21.45 | 126,523 | -0.15(-0.68%) |
May 30, 2017 | 21.45 | 21.70 | 21.11 | 21.60 | 122,663 | +0.15(+0.69%) |
May 26, 2017 | 21.36 | 21.50 | 21.16 | 21.45 | 100,266 | +0.05(+0.23%) |
May 25, 2017 | 21.80 | 21.95 | 21.40 | 21.40 | 94,736 | -0.30(-1.36%) |
May 24, 2017 | 21.60 | 21.85 | 21.50 | 21.70 | 93,236 | +0.10(+0.46%) |
May 23, 2017 | 21.65 | 21.72 | 21.38 | 21.60 | 115,704 | +0.10(+0.46%) |
May 22, 2017 | 21.50 | 21.90 | 21.36 | 21.50 | 75,518 | +0.00(+0.00%) |
May 19, 2017 | 21.45 | 21.68 | 21.31 | 21.50 | 105,811 | +0.05(+0.23%) |
May 18, 2017 | 21.31 | 21.60 | 21.06 | 21.45 | 227,969 | +0.15(+0.69%) |
May 17, 2017 | 21.80 | 21.99 | 21.16 | 21.31 | 209,576 | -0.84(-3.78%) |
May 16, 2017 | 22.24 | 22.54 | 21.90 | 22.14 | 157,460 | -0.10(-0.44%) |
May 15, 2017 | 22.19 | 22.44 | 22.04 | 22.24 | 141,327 | +0.10(+0.44%) |
May 12, 2017 | 22.49 | 22.63 | 22.14 | 22.14 | 84,158 | -0.44(-1.96%) |
May 11, 2017 | 22.49 | 22.63 | 22.24 | 22.59 | 97,371 | +0.00(+0.00%) |
May 10, 2017 | 22.54 | 22.86 | 22.39 | 22.59 | 296,503 | +0.00(+0.00%) |
May 09, 2017 | 22.63 | 22.88 | 22.46 | 22.59 | 167,517 | +0.00(+0.00%) |
May 08, 2017 | 22.59 | 22.76 | 22.41 | 22.59 | 459,661 | -0.10(-0.43%) |
May 05, 2017 | 22.54 | 22.78 | 22.44 | 22.68 | 250,433 | +0.25(+1.10%) |
May 04, 2017 | 22.54 | 22.73 | 22.24 | 22.44 | 65,344 | -0.05(-0.22%) |
May 03, 2017 | 22.44 | 22.73 | 22.39 | 22.49 | 152,720 | -0.10(-0.44%) |
May 02, 2017 | 22.68 | 22.88 | 22.46 | 22.59 | 189,017 | -0.05(-0.22%) |
May 01, 2017 | 22.73 | 22.93 | 22.46 | 22.63 | 151,133 | +0.05(+0.22%) |
Apr 28, 2017 | 22.88 | 23.08 | 22.44 | 22.59 | 291,825 | -0.39(-1.71%) |
Apr 27, 2017 | 21.50 | 23.18 | 20.52 | 22.98 | 678,456 | +1.53(+7.11%) |
Apr 26, 2017 | 21.06 | 21.55 | 21.06 | 21.45 | 497,816 | +0.25(+1.16%) |
Apr 25, 2017 | 21.16 | 21.65 | 21.07 | 21.21 | 166,058 | +0.25(+1.17%) |
Apr 24, 2017 | 20.76 | 21.16 | 20.42 | 20.96 | 664,968 | +0.39(+1.91%) |
Apr 21, 2017 | 20.57 | 20.72 | 20.37 | 20.57 | 306,484 | +0.00(+0.00%) |
Apr 20, 2017 | 20.42 | 20.72 | 20.32 | 20.57 | 350,310 | +0.25(+1.21%) |
Apr 19, 2017 | 20.27 | 20.81 | 20.22 | 20.32 | 270,338 | +0.15(+0.73%) |
Apr 18, 2017 | 19.78 | 20.17 | 19.78 | 20.17 | 143,916 | +0.34(+1.74%) |
Apr 17, 2017 | 19.58 | 19.98 | 19.44 | 19.83 | 179,151 | +0.25(+1.26%) |
Apr 13, 2017 | 19.73 | 19.83 | 19.49 | 19.58 | 213,397 | -0.15(-0.75%) |
Apr 12, 2017 | 20.32 | 20.32 | 19.63 | 19.73 | 128,367 | -0.74(-3.61%) |
Apr 11, 2017 | 19.83 | 20.52 | 19.83 | 20.47 | 200,157 | +0.54(+2.72%) |
Apr 10, 2017 | 20.32 | 20.67 | 19.90 | 19.93 | 158,417 | -0.34(-1.70%) |
Apr 07, 2017 | 20.13 | 20.37 | 20.03 | 20.27 | 130,411 | +0.05(+0.24%) |
Apr 06, 2017 | 20.03 | 20.27 | 19.95 | 20.22 | 120,791 | +0.15(+0.74%) |
Apr 05, 2017 | 20.03 | 20.32 | 19.78 | 20.08 | 180,322 | +0.20(+0.99%) |
Apr 04, 2017 | 19.83 | 20.17 | 19.68 | 19.88 | 173,328 | +0.05(+0.25%) |
Apr 03, 2017 | 20.52 | 20.57 | 19.78 | 19.83 | 255,461 | -0.59(-2.89%) |
Mar 31, 2017 | 20.62 | 20.62 | 20.30 | 20.42 | 340,936 | -0.15(-0.72%) |
Mar 30, 2017 | 20.57 | 20.72 | 20.37 | 20.57 | 434,575 | +0.05(+0.24%) |
Mar 29, 2017 | 20.47 | 20.62 | 20.42 | 20.52 | 98,705 | +0.05(+0.24%) |
Mar 28, 2017 | 20.47 | 20.86 | 20.25 | 20.47 | 179,029 | -0.10(-0.48%) |
Mar 27, 2017 | 20.27 | 20.67 | 19.93 | 20.57 | 237,745 | +0.20(+0.97%) |
Mar 24, 2017 | 20.57 | 20.67 | 20.27 | 20.37 | 149,579 | -0.10(-0.48%) |
Mar 23, 2017 | 19.98 | 20.52 | 19.78 | 20.47 | 220,578 | +0.49(+2.46%) |
Mar 22, 2017 | 20.17 | 20.47 | 19.68 | 19.98 | 212,393 | -0.15(-0.73%) |
Mar 21, 2017 | 20.96 | 21.26 | 20.10 | 20.13 | 203,242 | -0.84(-3.99%) |
Mar 20, 2017 | 21.06 | 21.21 | 20.76 | 20.96 | 186,113 | -0.10(-0.47%) |
Mar 17, 2017 | 20.96 | 21.31 | 20.67 | 21.06 | 335,262 | +0.00(+0.00%) |
Mar 16, 2017 | 21.36 | 21.40 | 21.01 | 21.06 | 169,047 | -0.20(-0.93%) |
Mar 15, 2017 | 21.06 | 21.31 | 20.91 | 21.26 | 122,997 | +0.39(+1.89%) |
Mar 14, 2017 | 20.76 | 21.01 | 20.72 | 20.86 | 165,329 | -0.05(-0.24%) |
Mar 13, 2017 | 20.86 | 21.06 | 20.57 | 20.91 | 133,205 | +0.05(+0.24%) |
Mar 10, 2017 | 20.57 | 21.01 | 20.49 | 20.86 | 122,232 | +0.25(+1.19%) |
Mar 09, 2017 | 20.67 | 21.06 | 20.49 | 20.62 | 166,867 | -0.15(-0.71%) |
Mar 08, 2017 | 21.06 | 21.16 | 20.76 | 20.76 | 180,371 | -0.15(-0.71%) |
Mar 07, 2017 | 21.16 | 21.38 | 20.86 | 20.91 | 191,058 | -0.25(-1.16%) |
Mar 06, 2017 | 21.11 | 21.31 | 20.32 | 21.16 | 251,357 | -0.25(-1.15%) |
Mar 03, 2017 | 22.24 | 22.34 | 21.31 | 21.40 | 358,655 | -0.89(-3.97%) |
Mar 02, 2017 | 22.54 | 22.66 | 22.07 | 22.29 | 252,124 | -0.34(-1.52%) |
Mar 01, 2017 | 22.24 | 23.86 | 21.90 | 22.63 | 401,348 | +0.93(+4.31%) |
Feb 28, 2017 | 22.88 | 22.98 | 21.06 | 21.70 | 440,020 | -1.28(-5.57%) |
Feb 27, 2017 | 22.44 | 23.18 | 22.24 | 22.98 | 250,237 | +0.54(+2.41%) |
Feb 24, 2017 | 22.19 | 22.44 | 21.99 | 22.44 | 87,916 | +0.10(+0.44%) |
Feb 23, 2017 | 22.54 | 22.59 | 21.70 | 22.34 | 250,625 | -0.10(-0.44%) |
Feb 22, 2017 | 22.49 | 22.54 | 22.24 | 22.44 | 78,314 | -0.15(-0.65%) |
Feb 21, 2017 | 22.24 | 22.63 | 22.24 | 22.59 | 118,183 | +0.44(+2.00%) |
Feb 17, 2017 | 22.14 | 22.14 | 22.14 | 0 | -0.20(-0.88%) | |
Feb 16, 2017 | 22.29 | 22.68 | 22.24 | 22.34 | 151,749 | +0.05(+0.22%) |
Feb 15, 2017 | 22.04 | 22.39 | 21.95 | 22.29 | 139,286 | +0.20(+0.89%) |
Feb 14, 2017 | 22.04 | 22.24 | 21.95 | 22.09 | 177,262 | -0.05(-0.22%) |
Feb 13, 2017 | 22.19 | 22.49 | 21.90 | 22.14 | 142,925 | +0.00(+0.00%) |
Feb 10, 2017 | 21.85 | 22.22 | 21.60 | 22.14 | 143,396 | +0.39(+1.81%) |
Feb 09, 2017 | 21.50 | 21.85 | 21.36 | 21.75 | 161,190 | +0.25(+1.14%) |
Feb 08, 2017 | 21.50 | 21.65 | 21.26 | 21.50 | 177,585 | +0.00(+0.00%) |
Feb 07, 2017 | 21.55 | 21.75 | 21.45 | 21.50 | 120,055 | +0.00(+0.00%) |
Feb 06, 2017 | 21.80 | 22.04 | 21.40 | 21.50 | 135,302 | -0.34(-1.58%) |
Feb 03, 2017 | 21.60 | 21.95 | 21.16 | 21.85 | 147,946 | +0.49(+2.30%) |
Feb 02, 2017 | 21.31 | 21.50 | 21.11 | 21.36 | 167,005 | +0.00(+0.00%) |