Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.57 | 28.98 | 28.22 | 28.25 | 458,277 | -0.22(-0.76%) |
Apr 27, 2018 | 28.10 | 28.53 | 28.08 | 28.47 | 274,748 | +0.34(+1.20%) |
Apr 26, 2018 | 28.20 | 28.21 | 27.78 | 28.13 | 250,699 | +0.04(+0.15%) |
Apr 25, 2018 | 28.32 | 28.32 | 27.85 | 28.09 | 394,587 | -0.26(-0.91%) |
Apr 24, 2018 | 28.69 | 28.82 | 28.17 | 28.35 | 304,634 | -0.16(-0.58%) |
Apr 23, 2018 | 28.20 | 28.54 | 27.97 | 28.51 | 400,768 | +0.37(+1.32%) |
Apr 20, 2018 | 28.32 | 28.42 | 28.03 | 28.14 | 267,319 | -0.31(-1.09%) |
Apr 19, 2018 | 28.75 | 28.85 | 28.12 | 28.45 | 439,001 | -0.44(-1.52%) |
Apr 18, 2018 | 28.80 | 29.07 | 28.70 | 28.89 | 385,948 | +0.10(+0.36%) |
Apr 17, 2018 | 28.83 | 28.87 | 28.63 | 28.79 | 246,480 | +0.05(+0.18%) |
Apr 16, 2018 | 28.66 | 28.79 | 28.49 | 28.73 | 307,500 | +0.18(+0.63%) |
Apr 13, 2018 | 28.60 | 28.67 | 28.42 | 28.55 | 572,442 | -0.01(-0.03%) |
Apr 12, 2018 | 28.32 | 28.67 | 28.22 | 28.56 | 339,503 | +0.38(+1.35%) |
Apr 11, 2018 | 28.27 | 28.29 | 27.92 | 28.18 | 316,839 | -0.18(-0.64%) |
Apr 10, 2018 | 28.49 | 28.63 | 28.06 | 28.36 | 690,996 | +0.39(+1.39%) |
Apr 09, 2018 | 27.64 | 28.41 | 27.48 | 27.97 | 883,273 | +0.66(+2.43%) |
Apr 06, 2018 | 27.52 | 27.78 | 27.11 | 27.31 | 621,756 | -0.49(-1.77%) |
Apr 05, 2018 | 28.10 | 28.48 | 27.71 | 27.80 | 495,997 | -0.05(-0.19%) |
Apr 04, 2018 | 27.29 | 27.99 | 27.25 | 27.85 | 780,853 | +0.25(+0.91%) |
Apr 03, 2018 | 26.99 | 27.66 | 26.96 | 27.60 | 561,581 | +0.80(+3.00%) |
Apr 02, 2018 | 27.16 | 27.25 | 26.71 | 26.80 | 1,257,639 | -0.36(-1.33%) |
Mar 29, 2018 | 27.16 | 27.16 | 27.16 | 0 | +0.18(+0.67%) | |
Mar 28, 2018 | 26.71 | 27.02 | 26.59 | 26.98 | 520,450 | +0.17(+0.64%) |
Mar 27, 2018 | 26.65 | 27.15 | 26.63 | 26.81 | 1,134,097 | +0.15(+0.55%) |
Mar 26, 2018 | 26.46 | 26.72 | 26.21 | 26.66 | 866,070 | +0.58(+2.22%) |
Mar 23, 2018 | 26.63 | 26.85 | 25.97 | 26.08 | 671,318 | -0.54(-2.04%) |
Mar 22, 2018 | 27.50 | 27.50 | 26.59 | 26.63 | 613,727 | -1.05(-3.80%) |
Mar 21, 2018 | 27.46 | 28.11 | 27.41 | 27.68 | 615,072 | +0.29(+1.07%) |
Mar 20, 2018 | 27.28 | 27.53 | 27.16 | 27.39 | 492,035 | +0.18(+0.67%) |
Mar 19, 2018 | 27.64 | 27.70 | 27.11 | 27.21 | 688,199 | -0.56(-2.02%) |
Mar 16, 2018 | 27.89 | 27.91 | 27.56 | 27.77 | 890,034 | -0.06(-0.22%) |
Mar 15, 2018 | 28.42 | 28.42 | 27.77 | 27.83 | 868,113 | -0.51(-1.80%) |
Mar 14, 2018 | 28.76 | 28.81 | 28.27 | 28.34 | 404,779 | -0.37(-1.29%) |
Mar 13, 2018 | 29.00 | 29.07 | 28.61 | 28.71 | 467,704 | -0.09(-0.33%) |
Mar 12, 2018 | 28.74 | 28.88 | 28.55 | 28.80 | 618,391 | +0.15(+0.51%) |
Mar 09, 2018 | 28.77 | 29.01 | 28.59 | 28.66 | 1,653,908 | +0.00(+0.00%) |
Mar 08, 2018 | 28.94 | 29.22 | 28.39 | 28.66 | 615,245 | +0.02(+0.06%) |
Mar 07, 2018 | 28.73 | 27.74 | 28.64 | 966,323 | +0.56(+2.00%) | |
Mar 06, 2018 | 27.91 | 28.12 | 27.83 | 28.08 | 1,137,854 | +0.22(+0.77%) |
Mar 05, 2018 | 27.91 | 28.11 | 27.69 | 27.86 | 1,301,987 | -0.18(-0.65%) |
Mar 02, 2018 | 27.67 | 28.15 | 27.61 | 28.04 | 1,867,925 | +0.28(+1.03%) |
Mar 01, 2018 | 27.98 | 28.10 | 27.47 | 27.76 | 1,320,215 | -0.20(-0.71%) |
Feb 28, 2018 | 28.80 | 28.93 | 27.96 | 27.96 | 1,512,856 | -0.44(-1.55%) |
Feb 27, 2018 | 29.39 | 30.36 | 28.37 | 28.40 | 2,327,657 | -0.41(-1.44%) |
Feb 26, 2018 | 28.06 | 28.91 | 27.96 | 28.81 | 1,040,453 | +0.90(+3.22%) |
Feb 23, 2018 | 27.74 | 27.99 | 27.57 | 27.91 | 2,060,613 | +0.22(+0.78%) |
Feb 22, 2018 | 27.62 | 27.34 | 27.70 | 809,471 | +0.08(+0.28%) | |
Feb 21, 2018 | 27.64 | 28.01 | 27.64 | 27.62 | 479,948 | -0.04(-0.16%) |
Feb 20, 2018 | 27.79 | 27.79 | 27.39 | 27.66 | 781,769 | -0.27(-0.96%) |
Feb 16, 2018 | 27.93 | 27.93 | 27.93 | 0 | +0.24(+0.87%) | |
Feb 15, 2018 | 27.29 | 27.70 | 26.77 | 27.69 | 609,000 | +0.59(+2.17%) |
Feb 14, 2018 | 26.77 | 27.22 | 26.48 | 27.10 | 860,424 | +0.13(+0.48%) |
Feb 13, 2018 | 26.48 | 27.14 | 26.36 | 26.97 | 1,089,020 | +0.43(+1.62%) |
Feb 12, 2018 | 26.35 | 26.85 | 26.26 | 26.54 | 794,078 | +0.17(+0.65%) |
Feb 09, 2018 | 26.23 | 26.52 | 25.70 | 26.37 | 712,473 | +0.29(+1.12%) |
Feb 08, 2018 | 26.65 | 26.78 | 26.08 | 26.08 | 565,586 | -0.53(-2.00%) |
Feb 07, 2018 | 26.83 | 27.09 | 26.46 | 26.61 | 477,950 | -0.24(-0.90%) |
Feb 06, 2018 | 26.01 | 26.95 | 25.71 | 26.85 | 1,398,113 | +0.01(+0.03%) |
Feb 05, 2018 | 27.03 | 27.45 | 26.60 | 26.85 | 687,269 | -0.41(-1.51%) |
Feb 02, 2018 | 27.78 | 27.78 | 27.21 | 27.26 | 720,261 | -0.60(-2.16%) |
Feb 01, 2018 | 28.45 | 28.59 | 27.72 | 27.86 | 938,157 | -0.06(-0.22%) |
Jan 31, 2018 | 27.73 | 28.07 | 27.72 | 27.92 | 418,100 | +0.41(+1.50%) |
Jan 30, 2018 | 27.77 | 27.82 | 27.44 | 27.51 | 311,494 | -0.40(-1.45%) |
Jan 29, 2018 | 27.93 | 28.10 | 27.64 | 27.91 | 301,273 | -0.06(-0.21%) |
Jan 26, 2018 | 27.60 | 27.99 | 27.45 | 27.97 | 347,771 | +0.44(+1.59%) |
Jan 25, 2018 | 27.46 | 27.56 | 27.21 | 27.53 | 267,143 | +0.17(+0.63%) |
Jan 24, 2018 | 27.59 | 27.89 | 27.22 | 27.36 | 577,012 | -0.11(-0.41%) |
Jan 23, 2018 | 27.01 | 27.54 | 26.78 | 27.47 | 758,360 | +0.51(+1.88%) |
Jan 22, 2018 | 27.07 | 27.13 | 26.79 | 26.97 | 1,061,083 | +0.00(+0.00%) |
Jan 19, 2018 | 27.19 | 27.39 | 26.95 | 26.97 | 857,001 | -0.19(-0.70%) |
Jan 18, 2018 | 27.70 | 27.88 | 27.12 | 27.15 | 585,959 | -0.54(-1.95%) |
Jan 17, 2018 | 27.57 | 27.91 | 27.57 | 27.70 | 600,300 | +0.16(+0.59%) |
Jan 16, 2018 | 27.65 | 27.93 | 27.44 | 27.53 | 480,181 | -0.03(-0.09%) |
Jan 12, 2018 | 27.56 | 27.56 | 27.56 | 0 | +0.22(+0.82%) | |
Jan 11, 2018 | 27.10 | 27.38 | 26.92 | 27.33 | 583,136 | +0.34(+1.27%) |
Jan 10, 2018 | 26.64 | 27.23 | 26.47 | 26.99 | 830,559 | +0.43(+1.62%) |
Jan 09, 2018 | 27.05 | 27.24 | 26.27 | 26.56 | 992,742 | -0.40(-1.50%) |
Jan 08, 2018 | 26.89 | 27.35 | 26.88 | 26.97 | 523,819 | +0.07(+0.26%) |
Jan 05, 2018 | 26.94 | 27.04 | 26.68 | 26.90 | 466,085 | -0.02(-0.06%) |
Jan 04, 2018 | 26.73 | 27.12 | 26.73 | 26.91 | 725,091 | +0.20(+0.74%) |
Jan 03, 2018 | 25.84 | 26.79 | 25.83 | 26.72 | 808,917 | +0.91(+3.53%) |
Jan 02, 2018 | 25.70 | 25.94 | 25.70 | 25.81 | 607,578 | +0.11(+0.43%) |
Dec 29, 2017 | 25.70 | 25.70 | 25.70 | 0 | +0.24(+0.94%) | |
Dec 28, 2017 | 25.21 | 25.50 | 25.03 | 25.45 | 348,340 | +0.36(+1.44%) |
Dec 27, 2017 | 25.49 | 25.55 | 25.07 | 25.09 | 436,720 | -0.44(-1.71%) |
Dec 26, 2017 | 25.41 | 25.66 | 25.25 | 25.53 | 294,340 | +0.16(+0.64%) |
Dec 22, 2017 | 25.21 | 25.44 | 24.98 | 25.37 | 329,057 | +0.20(+0.78%) |
Dec 21, 2017 | 25.08 | 25.26 | 24.92 | 25.17 | 520,903 | +0.15(+0.58%) |
Dec 20, 2017 | 24.70 | 25.35 | 24.70 | 25.03 | 1,001,860 | +0.32(+1.29%) |
Dec 19, 2017 | 24.89 | 25.17 | 24.66 | 24.71 | 567,545 | -0.15(-0.62%) |
Dec 18, 2017 | 24.97 | 25.28 | 24.78 | 24.86 | 622,572 | -0.03(-0.10%) |
Dec 15, 2017 | 24.71 | 25.13 | 24.60 | 24.89 | 892,506 | +0.26(+1.05%) |
Dec 14, 2017 | 24.44 | 24.64 | 24.31 | 24.63 | 793,654 | +0.26(+1.06%) |
Dec 13, 2017 | 24.21 | 24.52 | 24.10 | 24.37 | 788,597 | +0.13(+0.53%) |
Dec 12, 2017 | 24.79 | 24.83 | 24.21 | 24.24 | 960,496 | -0.51(-2.05%) |
Dec 11, 2017 | 24.58 | 24.83 | 24.46 | 24.75 | 1,246,197 | +0.16(+0.66%) |
Dec 08, 2017 | 24.09 | 24.83 | 23.84 | 24.59 | 2,231,311 | +0.72(+3.02%) |
Dec 07, 2017 | 23.15 | 23.88 | 23.13 | 23.87 | 855,357 | +0.65(+2.81%) |
Dec 06, 2017 | 23.09 | 23.27 | 22.97 | 23.21 | 880,325 | +0.09(+0.41%) |
Dec 05, 2017 | 23.29 | 23.41 | 23.11 | 23.12 | 1,113,412 | -0.14(-0.59%) |
Dec 04, 2017 | 22.55 | 23.26 | 22.55 | 23.26 | 1,304,845 | +1.04(+4.68%) |
Dec 01, 2017 | 22.79 | 22.79 | 21.89 | 22.22 | 1,020,392 | -0.53(-2.34%) |
Nov 30, 2017 | 22.90 | 22.90 | 22.56 | 22.75 | 792,240 | -0.03(-0.11%) |
Nov 29, 2017 | 22.42 | 22.93 | 22.31 | 22.78 | 728,588 | +0.31(+1.38%) |
Nov 28, 2017 | 22.16 | 22.48 | 22.06 | 22.47 | 710,204 | +0.42(+1.91%) |
Nov 27, 2017 | 21.95 | 22.15 | 21.88 | 22.05 | 591,202 | +0.00(+0.00%) |
Nov 24, 2017 | 21.99 | 22.17 | 21.94 | 22.05 | 392,114 | +0.24(+1.10%) |
Nov 22, 2017 | 22.23 | 22.49 | 21.79 | 21.81 | 572,128 | -0.45(-2.03%) |
Nov 21, 2017 | 22.25 | 22.46 | 21.96 | 22.26 | 983,766 | -0.01(-0.04%) |
Nov 20, 2017 | 22.10 | 22.79 | 22.09 | 22.27 | 1,318,137 | +0.70(+3.24%) |
Nov 17, 2017 | 21.36 | 21.97 | 21.30 | 21.57 | 1,138,149 | +0.09(+0.44%) |
Nov 16, 2017 | 21.11 | 21.49 | 21.11 | 21.48 | 995,171 | +0.28(+1.33%) |
Nov 15, 2017 | 21.15 | 21.42 | 20.74 | 21.19 | 1,231,042 | -0.16(-0.76%) |
Nov 14, 2017 | 21.30 | 21.58 | 21.13 | 21.36 | 1,287,727 | -0.06(-0.28%) |
Nov 13, 2017 | 21.17 | 21.58 | 20.53 | 21.42 | 2,177,887 | -0.21(-0.99%) |
Nov 10, 2017 | 23.88 | 23.95 | 21.33 | 21.63 | 3,716,210 | -2.42(-10.07%) |
Nov 09, 2017 | 24.02 | 24.14 | 23.73 | 24.05 | 717,013 | +0.03(+0.14%) |
Nov 08, 2017 | 24.46 | 24.49 | 23.93 | 24.02 | 435,140 | -0.35(-1.44%) |
Nov 07, 2017 | 24.66 | 24.66 | 24.33 | 24.37 | 289,424 | -0.18(-0.73%) |
Nov 06, 2017 | 24.61 | 24.76 | 24.45 | 24.55 | 494,779 | +0.00(+0.00%) |
Nov 03, 2017 | 24.61 | 24.67 | 24.45 | 24.55 | 496,897 | +0.06(+0.24%) |
Nov 02, 2017 | 24.19 | 24.58 | 24.19 | 24.49 | 461,565 | +0.35(+1.45%) |
Nov 01, 2017 | 23.90 | 24.49 | 23.90 | 24.14 | 761,580 | +0.23(+0.96%) |
Oct 31, 2017 | 23.79 | 23.98 | 23.74 | 23.91 | 352,549 | +0.13(+0.54%) |
Oct 30, 2017 | 23.97 | 24.08 | 23.53 | 23.78 | 344,691 | -0.41(-1.69%) |
Oct 27, 2017 | 23.99 | 24.28 | 23.97 | 24.19 | 478,864 | +0.01(+0.04%) |
Oct 26, 2017 | 24.32 | 24.39 | 23.97 | 24.18 | 527,965 | +0.00(+0.00%) |
Oct 25, 2017 | 24.80 | 24.89 | 24.18 | 24.18 | 435,267 | -0.76(-3.04%) |
Oct 24, 2017 | 24.52 | 25.07 | 24.48 | 24.94 | 856,163 | +0.55(+2.27%) |
Oct 23, 2017 | 24.49 | 24.66 | 24.35 | 24.38 | 430,369 | -0.14(-0.56%) |
Oct 20, 2017 | 24.64 | 24.64 | 23.31 | 24.52 | 1,215,590 | -0.15(-0.62%) |
Oct 19, 2017 | 24.12 | 24.67 | 23.89 | 24.67 | 744,747 | +0.55(+2.26%) |
Oct 18, 2017 | 24.10 | 24.22 | 23.81 | 24.13 | 575,054 | +0.15(+0.64%) |
Oct 17, 2017 | 24.40 | 24.40 | 23.91 | 23.97 | 450,441 | -0.34(-1.40%) |
Oct 16, 2017 | 24.01 | 24.39 | 23.97 | 24.32 | 787,032 | +0.27(+1.14%) |
Oct 13, 2017 | 24.07 | 24.17 | 23.76 | 24.04 | 945,416 | +0.02(+0.07%) |
Oct 12, 2017 | 23.83 | 24.16 | 23.75 | 24.02 | 856,445 | +0.09(+0.36%) |
Oct 11, 2017 | 23.88 | 24.11 | 23.68 | 23.94 | 1,100,252 | +0.22(+0.93%) |
Oct 10, 2017 | 24.63 | 24.70 | 23.33 | 23.72 | 1,625,162 | -1.13(-4.53%) |
Oct 09, 2017 | 24.97 | 25.27 | 24.75 | 24.84 | 505,775 | -0.44(-1.75%) |
Oct 06, 2017 | 25.40 | 25.50 | 24.93 | 25.29 | 584,902 | -0.25(-0.97%) |
Oct 05, 2017 | 25.55 | 25.82 | 25.35 | 25.53 | 1,081,992 | -0.06(-0.23%) |
Oct 04, 2017 | 26.17 | 26.17 | 25.45 | 25.59 | 1,156,158 | -0.42(-1.61%) |
Oct 03, 2017 | 26.41 | 26.74 | 26.00 | 26.01 | 1,077,688 | -0.48(-1.80%) |
Oct 02, 2017 | 26.91 | 27.00 | 26.25 | 26.49 | 743,781 | -0.48(-1.77%) |
Sep 29, 2017 | 26.48 | 26.98 | 26.35 | 26.97 | 504,930 | +0.49(+1.84%) |
Sep 28, 2017 | 26.03 | 26.49 | 26.02 | 26.48 | 1,102,803 | +0.36(+1.37%) |
Sep 27, 2017 | 26.74 | 26.79 | 26.06 | 26.12 | 685,285 | -0.46(-1.73%) |
Sep 26, 2017 | 26.89 | 26.90 | 26.45 | 26.58 | 437,347 | -0.27(-1.02%) |
Sep 25, 2017 | 26.93 | 27.08 | 26.77 | 26.86 | 273,961 | +0.02(+0.06%) |
Sep 22, 2017 | 26.19 | 26.90 | 26.19 | 26.84 | 383,822 | +0.62(+2.37%) |
Sep 21, 2017 | 26.36 | 26.40 | 26.16 | 26.22 | 224,549 | -0.10(-0.39%) |
Sep 20, 2017 | 26.05 | 26.53 | 26.03 | 26.32 | 387,865 | +0.32(+1.25%) |
Sep 19, 2017 | 26.05 | 26.10 | 25.82 | 26.00 | 291,326 | -0.03(-0.13%) |
Sep 18, 2017 | 25.94 | 26.11 | 25.59 | 26.03 | 631,778 | +0.09(+0.33%) |
Sep 15, 2017 | 25.90 | 26.08 | 25.75 | 25.94 | 757,266 | +0.01(+0.03%) |
Sep 14, 2017 | 25.73 | 26.11 | 25.73 | 25.94 | 542,009 | +0.14(+0.56%) |
Sep 13, 2017 | 25.89 | 25.92 | 25.72 | 25.79 | 452,174 | -0.04(-0.17%) |
Sep 12, 2017 | 26.01 | 26.27 | 25.65 | 25.83 | 767,546 | -0.07(-0.26%) |
Sep 11, 2017 | 25.47 | 26.05 | 25.47 | 25.90 | 765,639 | +0.46(+1.81%) |
Sep 08, 2017 | 25.29 | 25.56 | 25.16 | 25.44 | 418,889 | +0.11(+0.44%) |
Sep 07, 2017 | 25.57 | 25.84 | 25.31 | 25.33 | 351,162 | -0.21(-0.83%) |
Sep 06, 2017 | 25.12 | 25.80 | 25.12 | 25.54 | 674,039 | +0.43(+1.70%) |
Sep 05, 2017 | 25.41 | 25.49 | 25.03 | 25.12 | 323,192 | -0.34(-1.34%) |
Sep 01, 2017 | 25.46 | 25.63 | 25.21 | 25.46 | 876,606 | +0.09(+0.37%) |
Aug 31, 2017 | 25.10 | 25.38 | 25.00 | 25.36 | 577,936 | +0.42(+1.68%) |
Aug 30, 2017 | 24.72 | 25.04 | 24.60 | 24.95 | 354,899 | +0.18(+0.72%) |
Aug 29, 2017 | 24.41 | 24.88 | 24.30 | 24.77 | 484,270 | +0.39(+1.61%) |
Aug 28, 2017 | 24.42 | 24.50 | 24.26 | 24.37 | 416,252 | -0.04(-0.17%) |
Aug 25, 2017 | 24.44 | 24.51 | 24.26 | 24.42 | 443,278 | +0.02(+0.07%) |
Aug 24, 2017 | 24.30 | 24.49 | 24.25 | 24.40 | 405,691 | +0.09(+0.39%) |
Aug 23, 2017 | 24.04 | 24.37 | 23.97 | 24.31 | 654,820 | +0.26(+1.10%) |
Aug 22, 2017 | 24.06 | 24.11 | 23.85 | 24.04 | 899,525 | +0.00(+0.00%) |
Aug 21, 2017 | 24.03 | 24.22 | 23.86 | 24.04 | 728,024 | -0.05(-0.21%) |
Aug 18, 2017 | 24.25 | 24.42 | 23.71 | 24.09 | 912,196 | -0.14(-0.59%) |
Aug 17, 2017 | 24.21 | 24.69 | 24.17 | 24.24 | 1,193,505 | -0.14(-0.56%) |
Aug 16, 2017 | 24.16 | 24.71 | 24.13 | 24.37 | 768,724 | +0.31(+1.27%) |
Aug 15, 2017 | 23.48 | 24.13 | 23.48 | 24.07 | 924,796 | +0.50(+2.12%) |
Aug 14, 2017 | 23.12 | 23.63 | 23.07 | 23.57 | 713,560 | +0.59(+2.58%) |
Aug 11, 2017 | 22.82 | 23.15 | 22.73 | 22.97 | 742,353 | -0.08(-0.33%) |
Aug 10, 2017 | 23.67 | 23.68 | 23.04 | 23.05 | 576,998 | -0.60(-2.54%) |
Aug 09, 2017 | 24.28 | 24.43 | 22.97 | 23.65 | 2,596,252 | -1.48(-5.87%) |
Aug 08, 2017 | 23.38 | 26.03 | 23.23 | 25.13 | 3,281,353 | +1.98(+8.57%) |
Aug 07, 2017 | 23.25 | 23.40 | 22.84 | 23.14 | 1,314,381 | -0.14(-0.58%) |
Aug 04, 2017 | 23.36 | 23.43 | 23.08 | 23.28 | 556,537 | +0.01(+0.04%) |
Aug 03, 2017 | 23.27 | 23.47 | 23.18 | 23.27 | 343,419 | -0.02(-0.07%) |
Aug 02, 2017 | 23.23 | 23.49 | 22.95 | 23.29 | 895,502 | -0.04(-0.18%) |
Aug 01, 2017 | 23.98 | 23.98 | 23.08 | 23.33 | 864,522 | -0.60(-2.52%) |
Jul 31, 2017 | 24.16 | 24.16 | 23.70 | 23.93 | 723,581 | -0.19(-0.81%) |
Jul 28, 2017 | 24.25 | 24.42 | 23.97 | 24.13 | 846,385 | -0.07(-0.28%) |
Jul 27, 2017 | 24.08 | 24.30 | 24.02 | 24.19 | 792,864 | +0.01(+0.04%) |
Jul 26, 2017 | 24.25 | 24.30 | 23.90 | 24.19 | 766,428 | -0.02(-0.07%) |
Jul 25, 2017 | 23.93 | 24.35 | 23.87 | 24.20 | 728,610 | +0.33(+1.38%) |
Jul 24, 2017 | 23.96 | 24.03 | 23.76 | 23.87 | 461,353 | -0.20(-0.85%) |
Jul 21, 2017 | 23.97 | 24.23 | 23.90 | 24.08 | 432,051 | +0.17(+0.71%) |
Jul 20, 2017 | 23.78 | 24.14 | 23.78 | 23.91 | 522,278 | +0.13(+0.53%) |
Jul 19, 2017 | 23.75 | 23.84 | 23.48 | 23.78 | 535,324 | +0.07(+0.29%) |
Jul 18, 2017 | 23.42 | 23.71 | 23.39 | 23.71 | 794,751 | +0.26(+1.12%) |
Jul 17, 2017 | 23.64 | 23.64 | 23.36 | 23.45 | 708,280 | -0.11(-0.47%) |
Jul 14, 2017 | 23.24 | 23.61 | 23.18 | 23.56 | 703,266 | +0.37(+1.61%) |
Jul 13, 2017 | 23.12 | 23.30 | 22.79 | 23.19 | 830,976 | -0.03(-0.11%) |
Jul 12, 2017 | 23.47 | 23.63 | 23.12 | 23.21 | 1,065,123 | -0.08(-0.36%) |
Jul 11, 2017 | 22.83 | 23.44 | 22.62 | 23.30 | 1,173,137 | +0.43(+1.89%) |
Jul 10, 2017 | 23.42 | 24.01 | 22.70 | 22.86 | 2,169,514 | -1.77(-7.19%) |
Jul 07, 2017 | 24.62 | 24.71 | 24.13 | 24.64 | 651,111 | +0.03(+0.14%) |
Jul 06, 2017 | 24.69 | 24.90 | 24.51 | 24.60 | 437,459 | -0.20(-0.82%) |
Jul 05, 2017 | 24.92 | 25.17 | 24.67 | 24.80 | 625,352 | +0.07(+0.27%) |
Jul 03, 2017 | 24.52 | 25.08 | 24.36 | 24.74 | 504,437 | +0.37(+1.53%) |
Jun 30, 2017 | 24.64 | 24.80 | 24.26 | 24.36 | 962,200 | -0.22(-0.90%) |
Jun 29, 2017 | 24.43 | 24.77 | 24.23 | 24.58 | 1,069,293 | +0.24(+0.97%) |
Jun 28, 2017 | 24.63 | 24.81 | 24.25 | 24.35 | 1,067,387 | -0.14(-0.59%) |
Jun 27, 2017 | 24.33 | 24.70 | 24.23 | 24.49 | 616,989 | +0.05(+0.21%) |
Jun 26, 2017 | 24.51 | 24.66 | 24.30 | 24.44 | 667,339 | +0.00(+0.00%) |
Jun 23, 2017 | 23.75 | 24.64 | 23.58 | 24.44 | 1,264,380 | +0.86(+3.63%) |
Jun 22, 2017 | 24.19 | 24.21 | 23.44 | 23.58 | 2,020,947 | -0.64(-2.66%) |
Jun 21, 2017 | 24.53 | 24.60 | 24.19 | 24.23 | 771,922 | -0.23(-0.94%) |
Jun 20, 2017 | 25.02 | 25.14 | 24.36 | 24.46 | 1,859,658 | -0.68(-2.70%) |
Jun 19, 2017 | 25.14 | 25.23 | 24.93 | 25.14 | 1,447,284 | -0.01(-0.03%) |
Jun 16, 2017 | 25.91 | 25.91 | 24.99 | 25.14 | 1,406,883 | -0.72(-2.79%) |
Jun 15, 2017 | 26.63 | 26.66 | 25.58 | 25.86 | 1,091,174 | -1.02(-3.78%) |
Jun 14, 2017 | 26.92 | 27.19 | 26.68 | 26.88 | 434,256 | -0.22(-0.81%) |
Jun 13, 2017 | 27.55 | 27.65 | 27.01 | 27.10 | 432,706 | -0.36(-1.30%) |
Jun 12, 2017 | 26.61 | 27.48 | 26.61 | 27.46 | 374,001 | +0.89(+3.35%) |
Jun 09, 2017 | 26.32 | 26.66 | 26.14 | 26.57 | 291,010 | +0.35(+1.33%) |
Jun 08, 2017 | 26.10 | 26.26 | 25.97 | 26.22 | 403,952 | +0.19(+0.72%) |
Jun 07, 2017 | 26.85 | 26.85 | 25.98 | 26.03 | 748,956 | -0.75(-2.82%) |
Jun 06, 2017 | 26.66 | 26.82 | 26.47 | 26.79 | 389,685 | +0.01(+0.03%) |
Jun 05, 2017 | 26.64 | 26.92 | 26.64 | 26.78 | 444,088 | +0.01(+0.03%) |
Jun 02, 2017 | 26.68 | 26.86 | 26.53 | 26.77 | 548,249 | +0.20(+0.77%) |
Jun 01, 2017 | 26.36 | 26.59 | 26.14 | 26.57 | 498,620 | +0.25(+0.97%) |
May 31, 2017 | 26.47 | 26.66 | 25.94 | 26.31 | 679,414 | -0.29(-1.08%) |
May 30, 2017 | 26.49 | 26.78 | 26.48 | 26.60 | 249,643 | +0.18(+0.67%) |
May 26, 2017 | 26.71 | 26.75 | 26.41 | 26.42 | 484,862 | -0.28(-1.05%) |
May 25, 2017 | 26.73 | 26.92 | 26.52 | 26.70 | 410,676 | -0.08(-0.28%) |
May 24, 2017 | 26.73 | 26.90 | 26.58 | 26.78 | 629,422 | +0.17(+0.64%) |
May 23, 2017 | 26.25 | 26.65 | 26.25 | 26.61 | 365,630 | +0.54(+2.08%) |
May 22, 2017 | 26.33 | 26.36 | 25.70 | 26.07 | 1,409,112 | -0.42(-1.57%) |
May 19, 2017 | 26.82 | 26.85 | 26.22 | 26.48 | 1,739,139 | -0.29(-1.08%) |
May 18, 2017 | 26.29 | 27.31 | 26.16 | 26.77 | 1,264,164 | +0.71(+2.72%) |
May 17, 2017 | 25.73 | 26.08 | 25.66 | 26.06 | 666,989 | +0.05(+0.19%) |
May 16, 2017 | 26.22 | 26.29 | 25.88 | 26.01 | 517,985 | -0.13(-0.48%) |
May 15, 2017 | 26.07 | 26.42 | 26.06 | 26.14 | 346,639 | +0.03(+0.13%) |
May 12, 2017 | 26.21 | 26.75 | 25.89 | 26.11 | 317,421 | -0.13(-0.51%) |
May 11, 2017 | 26.75 | 26.81 | 26.12 | 26.24 | 716,582 | -0.55(-2.05%) |
May 10, 2017 | 26.37 | 27.02 | 26.30 | 26.79 | 911,915 | +0.38(+1.44%) |
May 09, 2017 | 25.55 | 26.43 | 25.55 | 26.41 | 803,017 | +0.80(+3.13%) |
May 08, 2017 | 25.88 | 26.06 | 25.53 | 25.61 | 819,279 | -0.45(-1.72%) |
May 05, 2017 | 25.81 | 26.70 | 25.24 | 26.06 | 2,000,472 | -0.92(-3.41%) |
May 04, 2017 | 27.34 | 27.51 | 26.65 | 26.97 | 1,108,941 | -0.36(-1.33%) |
May 03, 2017 | 27.47 | 27.51 | 27.07 | 27.34 | 990,950 | -0.16(-0.58%) |
May 02, 2017 | 27.45 | 27.56 | 27.23 | 27.50 | 807,418 | +0.02(+0.06%) |