Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.55 | 27.20 | 26.26 | 26.44 | 58,445 | -0.08(-0.29%) |
Apr 27, 2018 | 27.21 | 27.70 | 26.39 | 26.52 | 49,317 | -0.63(-2.33%) |
Apr 26, 2018 | 26.86 | 27.30 | 26.77 | 27.15 | 20,188 | +0.33(+1.23%) |
Apr 25, 2018 | 26.96 | 27.13 | 26.65 | 26.82 | 28,692 | -0.15(-0.54%) |
Apr 24, 2018 | 27.56 | 27.74 | 26.60 | 26.97 | 27,027 | -0.48(-1.74%) |
Apr 23, 2018 | 28.20 | 28.30 | 27.28 | 27.45 | 48,292 | -0.59(-2.12%) |
Apr 20, 2018 | 28.26 | 28.46 | 28.00 | 28.04 | 16,669 | -0.38(-1.33%) |
Apr 19, 2018 | 28.22 | 28.73 | 27.80 | 28.42 | 33,426 | -0.10(-0.34%) |
Apr 18, 2018 | 28.00 | 28.59 | 28.00 | 28.52 | 25,532 | +0.53(+1.88%) |
Apr 17, 2018 | 28.05 | 28.28 | 27.66 | 27.99 | 36,287 | +0.22(+0.81%) |
Apr 16, 2018 | 27.14 | 27.96 | 26.99 | 27.77 | 25,102 | +0.75(+2.77%) |
Apr 13, 2018 | 27.34 | 27.48 | 26.94 | 27.02 | 16,039 | -0.23(-0.86%) |
Apr 12, 2018 | 27.83 | 28.06 | 27.15 | 27.25 | 24,163 | -0.43(-1.55%) |
Apr 11, 2018 | 27.74 | 28.01 | 27.47 | 27.68 | 31,083 | -0.15(-0.52%) |
Apr 10, 2018 | 27.92 | 28.44 | 27.69 | 27.83 | 32,743 | +0.14(+0.49%) |
Apr 09, 2018 | 27.46 | 28.50 | 27.22 | 27.69 | 49,192 | +0.46(+1.68%) |
Apr 06, 2018 | 27.41 | 27.62 | 26.38 | 27.23 | 26,154 | -0.35(-1.27%) |
Apr 05, 2018 | 27.63 | 28.03 | 27.23 | 27.58 | 27,661 | +0.13(+0.46%) |
Apr 04, 2018 | 26.49 | 27.60 | 26.49 | 27.46 | 37,459 | +0.58(+2.17%) |
Apr 03, 2018 | 26.46 | 27.03 | 26.45 | 26.87 | 46,044 | +0.33(+1.25%) |
Apr 02, 2018 | 27.59 | 27.75 | 26.08 | 26.54 | 36,832 | -1.07(-3.87%) |
Mar 29, 2018 | 27.61 | 27.61 | 27.61 | 0 | +0.14(+0.50%) | |
Mar 28, 2018 | 27.51 | 28.01 | 27.07 | 27.48 | 33,730 | -0.05(-0.18%) |
Mar 27, 2018 | 27.47 | 28.45 | 26.83 | 27.52 | 36,930 | +0.12(+0.43%) |
Mar 26, 2018 | 27.07 | 27.50 | 26.66 | 27.41 | 29,410 | +0.60(+2.25%) |
Mar 23, 2018 | 27.21 | 27.44 | 26.61 | 26.80 | 54,281 | -0.31(-1.15%) |
Mar 22, 2018 | 27.63 | 28.37 | 27.11 | 27.12 | 35,974 | -0.75(-2.69%) |
Mar 21, 2018 | 28.13 | 28.28 | 27.57 | 27.86 | 29,514 | -0.27(-0.97%) |
Mar 20, 2018 | 27.83 | 28.50 | 27.78 | 28.14 | 38,232 | +0.37(+1.33%) |
Mar 19, 2018 | 27.79 | 28.59 | 27.51 | 27.77 | 72,349 | -0.02(-0.07%) |
Mar 16, 2018 | 28.02 | 29.10 | 27.70 | 27.79 | 70,416 | -0.14(-0.49%) |
Mar 15, 2018 | 29.02 | 29.06 | 27.77 | 27.92 | 33,378 | -1.09(-3.75%) |
Mar 14, 2018 | 28.67 | 29.32 | 28.46 | 29.01 | 68,443 | +0.26(+0.91%) |
Mar 13, 2018 | 29.04 | 29.27 | 28.59 | 28.75 | 34,746 | -0.17(-0.57%) |
Mar 12, 2018 | 29.02 | 29.18 | 28.30 | 28.91 | 32,883 | -0.15(-0.50%) |
Mar 09, 2018 | 30.15 | 30.40 | 28.68 | 29.06 | 54,292 | -0.63(-2.13%) |
Mar 08, 2018 | 28.63 | 31.44 | 28.53 | 29.69 | 87,394 | +1.47(+5.20%) |
Mar 07, 2018 | 27.52 | 28.54 | 27.52 | 28.23 | 47,683 | +0.50(+1.79%) |
Mar 06, 2018 | 26.64 | 27.91 | 26.18 | 27.73 | 73,679 | +1.24(+4.70%) |
Mar 05, 2018 | 27.12 | 27.34 | 25.75 | 26.49 | 130,619 | -1.14(-4.12%) |
Mar 02, 2018 | 26.79 | 27.82 | 26.57 | 27.62 | 34,630 | +0.58(+2.16%) |
Mar 01, 2018 | 26.35 | 27.13 | 26.21 | 27.04 | 47,243 | +0.80(+3.04%) |
Feb 28, 2018 | 27.18 | 27.55 | 26.00 | 26.24 | 57,285 | -0.76(-2.81%) |
Feb 27, 2018 | 27.30 | 28.75 | 26.70 | 27.00 | 34,751 | -0.40(-1.45%) |
Feb 26, 2018 | 27.62 | 28.03 | 27.26 | 27.40 | 27,880 | -0.19(-0.70%) |
Feb 23, 2018 | 27.63 | 27.78 | 27.08 | 27.59 | 21,386 | +0.12(+0.42%) |
Feb 22, 2018 | 28.91 | 28.91 | 27.26 | 27.48 | 14,503 | -0.60(-2.15%) |
Feb 21, 2018 | 27.87 | 28.51 | 27.87 | 28.08 | 27,808 | +0.31(+1.12%) |
Feb 20, 2018 | 28.29 | 28.44 | 27.59 | 27.77 | 45,822 | -0.73(-2.56%) |
Feb 16, 2018 | 28.50 | 28.50 | 28.50 | 0 | -0.11(-0.37%) | |
Feb 15, 2018 | 27.31 | 29.05 | 26.89 | 28.60 | 94,671 | +1.51(+5.56%) |
Feb 14, 2018 | 26.57 | 27.53 | 26.54 | 27.10 | 60,766 | +0.59(+2.24%) |
Feb 13, 2018 | 26.62 | 26.82 | 26.36 | 26.51 | 19,881 | -0.20(-0.76%) |
Feb 12, 2018 | 27.35 | 27.54 | 26.26 | 26.71 | 38,859 | -0.54(-2.00%) |
Feb 09, 2018 | 27.11 | 27.70 | 25.48 | 27.25 | 80,710 | +0.44(+1.63%) |
Feb 08, 2018 | 27.22 | 27.81 | 26.68 | 26.82 | 64,390 | -0.39(-1.43%) |
Feb 07, 2018 | 26.97 | 27.42 | 26.57 | 27.21 | 26,007 | +0.14(+0.50%) |
Feb 06, 2018 | 26.29 | 27.44 | 26.23 | 27.07 | 51,437 | -0.24(-0.86%) |
Feb 05, 2018 | 27.47 | 27.79 | 26.95 | 27.31 | 50,197 | -0.34(-1.22%) |
Feb 02, 2018 | 28.53 | 28.61 | 27.46 | 27.64 | 66,451 | -1.16(-4.01%) |
Feb 01, 2018 | 28.53 | 28.93 | 28.39 | 28.80 | 34,681 | +0.25(+0.88%) |
Jan 31, 2018 | 29.30 | 29.42 | 28.42 | 28.55 | 79,623 | -0.58(-2.00%) |
Jan 30, 2018 | 29.14 | 29.37 | 28.54 | 29.13 | 34,352 | -0.18(-0.63%) |
Jan 29, 2018 | 29.89 | 29.89 | 29.24 | 29.31 | 76,596 | -0.62(-2.08%) |
Jan 26, 2018 | 29.05 | 30.31 | 29.01 | 29.94 | 27,582 | +0.92(+3.18%) |
Jan 25, 2018 | 28.81 | 29.41 | 28.77 | 29.01 | 40,468 | +0.31(+1.08%) |
Jan 24, 2018 | 29.86 | 29.86 | 28.59 | 28.70 | 66,851 | -0.95(-3.21%) |
Jan 23, 2018 | 29.63 | 29.78 | 28.49 | 29.65 | 23,853 | +0.13(+0.43%) |
Jan 22, 2018 | 29.15 | 29.68 | 28.28 | 29.53 | 33,194 | +0.01(+0.03%) |
Jan 19, 2018 | 29.43 | 29.79 | 29.23 | 29.52 | 25,428 | +0.09(+0.30%) |
Jan 18, 2018 | 29.51 | 29.52 | 28.93 | 29.43 | 20,068 | +0.09(+0.30%) |
Jan 17, 2018 | 29.15 | 29.51 | 28.43 | 29.34 | 40,682 | +0.38(+1.31%) |
Jan 16, 2018 | 29.24 | 29.63 | 28.68 | 28.96 | 77,988 | +0.12(+0.40%) |
Jan 12, 2018 | 28.85 | 28.85 | 28.85 | 0 | -0.07(-0.24%) | |
Jan 11, 2018 | 28.42 | 29.33 | 28.42 | 28.92 | 48,759 | +0.71(+2.51%) |
Jan 10, 2018 | 28.62 | 27.48 | 28.21 | 73,965 | +0.17(+0.59%) | |
Jan 09, 2018 | 28.06 | 29.07 | 27.41 | 28.04 | 71,562 | +0.26(+0.94%) |
Jan 08, 2018 | 27.07 | 27.94 | 26.33 | 27.78 | 102,852 | +0.70(+2.58%) |
Jan 05, 2018 | 27.41 | 27.71 | 26.76 | 27.08 | 48,094 | -0.32(-1.17%) |
Jan 04, 2018 | 28.30 | 29.14 | 27.02 | 27.40 | 85,252 | -0.80(-2.83%) |
Jan 03, 2018 | 27.58 | 28.44 | 27.53 | 28.20 | 53,914 | +0.61(+2.22%) |
Jan 02, 2018 | 27.15 | 27.15 | 26.03 | 27.58 | 105,326 | +0.40(+1.47%) |
Dec 29, 2017 | 27.19 | 27.19 | 27.19 | 0 | -0.52(-1.89%) | |
Dec 28, 2017 | 27.42 | 27.87 | 27.21 | 27.71 | 30,466 | +0.35(+1.28%) |
Dec 27, 2017 | 27.85 | 27.97 | 27.31 | 27.36 | 23,319 | -0.47(-1.68%) |
Dec 26, 2017 | 28.08 | 28.21 | 27.67 | 27.83 | 28,775 | -0.31(-1.10%) |
Dec 22, 2017 | 28.67 | 28.67 | 27.96 | 28.14 | 39,020 | -0.59(-2.06%) |
Dec 21, 2017 | 28.54 | 29.05 | 28.26 | 28.73 | 112,480 | +0.15(+0.51%) |
Dec 20, 2017 | 27.88 | 28.83 | 27.56 | 28.59 | 220,299 | +0.76(+2.72%) |
Dec 19, 2017 | 28.44 | 28.75 | 27.50 | 27.83 | 98,910 | -0.57(-2.02%) |
Dec 18, 2017 | 29.07 | 29.07 | 27.57 | 28.40 | 116,211 | -0.20(-0.71%) |
Dec 15, 2017 | 27.40 | 28.66 | 27.30 | 28.60 | 160,229 | +1.27(+4.66%) |
Dec 14, 2017 | 28.77 | 28.78 | 26.63 | 27.33 | 213,213 | -1.30(-4.55%) |
Dec 13, 2017 | 28.91 | 29.39 | 28.48 | 28.63 | 68,433 | -0.27(-0.94%) |
Dec 12, 2017 | 29.11 | 29.40 | 28.45 | 28.91 | 50,588 | -0.19(-0.67%) |
Dec 11, 2017 | 29.80 | 29.87 | 27.98 | 29.10 | 129,518 | -0.75(-2.51%) |
Dec 08, 2017 | 30.93 | 31.13 | 29.74 | 29.85 | 36,119 | -0.91(-2.97%) |
Dec 07, 2017 | 30.41 | 30.92 | 30.15 | 30.76 | 56,589 | +0.35(+1.15%) |
Dec 06, 2017 | 30.32 | 30.93 | 30.31 | 30.41 | 34,712 | +0.18(+0.61%) |
Dec 05, 2017 | 30.30 | 30.73 | 29.56 | 30.23 | 78,532 | -0.13(-0.42%) |
Dec 04, 2017 | 31.99 | 32.30 | 30.25 | 30.35 | 80,795 | -1.28(-4.05%) |
Dec 01, 2017 | 32.01 | 32.28 | 31.65 | 31.64 | 58,092 | -0.33(-1.03%) |
Nov 30, 2017 | 32.02 | 32.79 | 31.88 | 31.97 | 65,155 | +0.13(+0.40%) |
Nov 29, 2017 | 31.28 | 32.03 | 31.28 | 31.84 | 48,951 | +0.37(+1.17%) |
Nov 28, 2017 | 30.73 | 31.50 | 30.73 | 31.47 | 47,887 | +0.84(+2.76%) |
Nov 27, 2017 | 30.66 | 31.02 | 30.46 | 30.63 | 34,404 | +0.07(+0.22%) |
Nov 24, 2017 | 30.33 | 30.65 | 30.28 | 30.56 | 23,956 | +0.27(+0.90%) |
Nov 22, 2017 | 31.90 | 31.92 | 30.18 | 30.29 | 103,748 | -1.45(-4.56%) |
Nov 21, 2017 | 30.98 | 31.94 | 30.77 | 31.73 | 107,554 | +0.96(+3.12%) |
Nov 20, 2017 | 30.33 | 30.91 | 30.33 | 30.77 | 55,987 | +0.61(+2.03%) |
Nov 17, 2017 | 29.86 | 30.39 | 29.86 | 30.16 | 88,274 | +0.31(+1.04%) |
Nov 16, 2017 | 29.21 | 30.36 | 28.86 | 29.85 | 252,224 | +0.83(+2.88%) |
Nov 15, 2017 | 28.68 | 29.86 | 28.54 | 29.01 | 104,771 | +0.46(+1.60%) |
Nov 14, 2017 | 28.12 | 28.63 | 27.92 | 28.56 | 57,736 | +0.40(+1.41%) |
Nov 13, 2017 | 27.12 | 28.34 | 26.70 | 28.16 | 114,462 | +0.77(+2.80%) |
Nov 10, 2017 | 27.62 | 27.81 | 27.26 | 27.39 | 42,610 | -0.17(-0.63%) |
Nov 09, 2017 | 27.28 | 27.64 | 27.13 | 27.57 | 76,454 | +0.38(+1.39%) |
Nov 08, 2017 | 26.69 | 27.37 | 26.55 | 27.19 | 36,619 | +0.45(+1.67%) |
Nov 07, 2017 | 27.24 | 27.44 | 26.27 | 26.74 | 37,628 | -0.40(-1.47%) |
Nov 06, 2017 | 26.98 | 27.28 | 26.77 | 27.14 | 40,540 | +0.27(+1.01%) |
Nov 03, 2017 | 27.19 | 27.51 | 26.70 | 26.87 | 46,483 | -0.22(-0.82%) |
Nov 02, 2017 | 26.46 | 27.34 | 26.45 | 27.09 | 33,918 | +0.64(+2.42%) |
Nov 01, 2017 | 26.81 | 27.16 | 26.27 | 26.45 | 31,405 | -0.29(-1.09%) |
Oct 31, 2017 | 25.99 | 26.93 | 25.86 | 26.74 | 48,205 | +0.78(+2.99%) |
Oct 30, 2017 | 26.40 | 27.09 | 25.63 | 25.97 | 62,588 | -0.40(-1.51%) |
Oct 27, 2017 | 26.85 | 26.89 | 26.26 | 26.36 | 34,491 | -0.48(-1.77%) |
Oct 26, 2017 | 26.76 | 27.19 | 26.71 | 26.84 | 31,688 | +0.25(+0.95%) |
Oct 25, 2017 | 27.47 | 27.64 | 26.44 | 26.59 | 53,821 | -0.87(-3.18%) |
Oct 24, 2017 | 27.13 | 27.67 | 26.96 | 27.46 | 62,303 | +0.45(+1.65%) |
Oct 23, 2017 | 27.25 | 27.27 | 26.99 | 27.01 | 37,666 | -0.25(-0.93%) |
Oct 20, 2017 | 27.01 | 27.39 | 26.83 | 27.27 | 63,461 | +0.61(+2.29%) |
Oct 19, 2017 | 26.79 | 27.08 | 26.40 | 26.66 | 118,314 | -0.35(-1.29%) |
Oct 18, 2017 | 27.11 | 27.23 | 26.84 | 27.01 | 48,792 | +0.07(+0.25%) |
Oct 17, 2017 | 26.55 | 27.11 | 26.41 | 26.94 | 31,291 | +0.29(+1.09%) |
Oct 16, 2017 | 26.86 | 27.18 | 26.30 | 26.65 | 80,995 | -0.18(-0.69%) |
Oct 13, 2017 | 26.20 | 26.94 | 25.41 | 26.83 | 74,586 | +0.76(+2.90%) |
Oct 12, 2017 | 25.60 | 26.37 | 25.60 | 26.07 | 69,484 | +0.34(+1.32%) |
Oct 11, 2017 | 25.56 | 26.05 | 25.15 | 25.73 | 74,435 | +0.13(+0.49%) |
Oct 10, 2017 | 23.79 | 26.37 | 23.79 | 25.61 | 140,237 | +1.98(+8.38%) |
Oct 09, 2017 | 24.13 | 24.22 | 23.60 | 23.63 | 37,128 | -0.50(-2.05%) |
Oct 06, 2017 | 24.22 | 24.36 | 24.04 | 24.12 | 28,276 | -0.13(-0.52%) |
Oct 05, 2017 | 24.27 | 24.43 | 24.18 | 24.25 | 54,620 | +0.06(+0.24%) |
Oct 04, 2017 | 24.47 | 24.69 | 24.06 | 24.19 | 51,013 | -0.37(-1.50%) |
Oct 03, 2017 | 24.49 | 24.72 | 24.23 | 24.56 | 28,719 | +0.06(+0.24%) |
Oct 02, 2017 | 24.04 | 24.68 | 24.04 | 24.50 | 31,825 | +0.48(+1.98%) |
Sep 29, 2017 | 24.82 | 24.82 | 23.95 | 24.03 | 37,450 | -0.80(-3.21%) |
Sep 28, 2017 | 24.67 | 25.14 | 24.10 | 24.82 | 40,368 | +0.19(+0.79%) |
Sep 27, 2017 | 23.93 | 24.64 | 23.93 | 24.63 | 41,269 | +0.74(+3.09%) |
Sep 26, 2017 | 23.70 | 24.37 | 23.49 | 23.89 | 66,650 | +0.11(+0.45%) |
Sep 25, 2017 | 23.83 | 24.35 | 23.52 | 23.78 | 56,499 | -0.34(-1.41%) |
Sep 22, 2017 | 23.89 | 24.56 | 23.89 | 24.12 | 30,464 | -0.08(-0.32%) |
Sep 21, 2017 | 24.14 | 24.69 | 23.73 | 24.20 | 103,129 | +0.26(+1.09%) |
Sep 20, 2017 | 23.98 | 24.27 | 23.84 | 23.94 | 35,553 | +0.15(+0.61%) |
Sep 19, 2017 | 23.63 | 24.12 | 23.46 | 23.79 | 46,446 | +0.27(+1.16%) |
Sep 18, 2017 | 23.40 | 23.78 | 23.37 | 23.52 | 52,615 | +0.11(+0.46%) |
Sep 15, 2017 | 23.63 | 23.63 | 23.26 | 23.41 | 91,805 | -0.17(-0.70%) |
Sep 14, 2017 | 23.91 | 24.09 | 23.49 | 23.58 | 43,458 | -0.35(-1.46%) |
Sep 13, 2017 | 23.54 | 24.14 | 22.98 | 23.93 | 52,253 | +0.50(+2.11%) |
Sep 12, 2017 | 23.11 | 23.51 | 23.03 | 23.43 | 59,273 | +0.31(+1.34%) |
Sep 11, 2017 | 23.02 | 23.39 | 22.96 | 23.12 | 38,401 | +0.21(+0.93%) |
Sep 08, 2017 | 23.33 | 23.60 | 22.63 | 22.91 | 52,679 | -0.37(-1.58%) |
Sep 07, 2017 | 23.07 | 23.54 | 22.82 | 23.28 | 58,646 | +0.17(+0.76%) |
Sep 06, 2017 | 23.01 | 23.56 | 22.72 | 23.10 | 71,159 | +0.03(+0.13%) |
Sep 05, 2017 | 23.27 | 23.70 | 22.85 | 23.07 | 64,046 | -0.33(-1.41%) |
Sep 01, 2017 | 22.67 | 23.50 | 22.54 | 23.40 | 58,572 | +0.81(+3.60%) |
Aug 31, 2017 | 22.32 | 22.63 | 22.20 | 22.59 | 81,727 | +0.35(+1.57%) |
Aug 30, 2017 | 21.51 | 22.63 | 21.48 | 22.24 | 106,102 | +0.70(+3.24%) |
Aug 29, 2017 | 22.77 | 23.16 | 21.24 | 21.54 | 233,976 | -1.60(-6.91%) |
Aug 28, 2017 | 23.26 | 23.53 | 22.79 | 23.14 | 121,954 | -0.40(-1.69%) |
Aug 25, 2017 | 23.33 | 23.86 | 23.21 | 23.54 | 34,893 | +0.20(+0.87%) |
Aug 24, 2017 | 23.05 | 23.36 | 22.79 | 23.34 | 31,578 | +0.30(+1.30%) |
Aug 23, 2017 | 23.16 | 23.30 | 22.93 | 23.04 | 35,750 | -0.29(-1.25%) |
Aug 22, 2017 | 23.41 | 23.54 | 23.01 | 23.33 | 54,447 | -0.08(-0.33%) |
Aug 21, 2017 | 23.30 | 23.59 | 23.03 | 23.40 | 81,058 | +0.06(+0.25%) |
Aug 18, 2017 | 23.09 | 23.76 | 22.93 | 23.35 | 57,297 | +0.12(+0.50%) |
Aug 17, 2017 | 23.53 | 23.68 | 22.78 | 23.23 | 127,344 | -0.57(-2.40%) |
Aug 16, 2017 | 24.42 | 25.28 | 23.75 | 23.80 | 102,987 | -0.44(-1.80%) |
Aug 15, 2017 | 25.82 | 25.92 | 24.20 | 24.24 | 78,371 | -1.29(-5.05%) |
Aug 14, 2017 | 24.56 | 25.71 | 24.24 | 25.53 | 117,651 | +1.07(+4.36%) |
Aug 11, 2017 | 25.38 | 25.47 | 24.29 | 24.46 | 109,016 | -0.88(-3.48%) |
Aug 10, 2017 | 23.26 | 26.03 | 23.26 | 25.34 | 274,236 | +2.31(+10.02%) |
Aug 09, 2017 | 22.64 | 23.24 | 22.41 | 23.04 | 69,238 | +0.18(+0.81%) |
Aug 08, 2017 | 22.19 | 22.94 | 22.11 | 22.85 | 57,950 | +0.63(+2.84%) |
Aug 07, 2017 | 22.30 | 22.53 | 22.07 | 22.22 | 57,277 | +0.08(+0.35%) |
Aug 04, 2017 | 22.30 | 21.65 | 22.14 | 34,266 | +0.48(+2.19%) | |
Aug 03, 2017 | 21.98 | 22.16 | 21.56 | 21.67 | 38,508 | -0.32(-1.46%) |
Aug 02, 2017 | 22.32 | 22.42 | 21.80 | 21.99 | 29,941 | -0.34(-1.52%) |
Aug 01, 2017 | 22.03 | 22.52 | 21.73 | 22.33 | 67,656 | +0.33(+1.50%) |
Jul 31, 2017 | 22.44 | 21.94 | 22.00 | 64,308 | -0.22(-1.00%) | |
Jul 28, 2017 | 22.29 | 22.57 | 22.15 | 22.22 | 36,930 | -0.12(-0.52%) |
Jul 27, 2017 | 22.95 | 23.05 | 21.99 | 22.34 | 48,798 | -0.53(-2.33%) |
Jul 26, 2017 | 22.67 | 23.06 | 22.41 | 22.87 | 52,611 | +0.16(+0.73%) |
Jul 25, 2017 | 22.64 | 22.87 | 22.40 | 22.71 | 57,253 | +0.18(+0.82%) |
Jul 24, 2017 | 22.35 | 22.63 | 22.30 | 22.52 | 39,371 | +0.14(+0.61%) |
Jul 21, 2017 | 22.58 | 22.61 | 22.30 | 22.39 | 69,850 | -0.03(-0.13%) |
Jul 20, 2017 | 22.66 | 22.66 | 22.37 | 22.41 | 32,265 | -0.23(-1.03%) |
Jul 19, 2017 | 22.62 | 23.05 | 22.39 | 22.65 | 52,008 | +0.20(+0.91%) |
Jul 18, 2017 | 22.37 | 22.98 | 22.11 | 22.44 | 106,059 | +0.01(+0.04%) |
Jul 17, 2017 | 22.45 | 22.71 | 21.70 | 22.43 | 140,891 | -0.36(-1.57%) |
Jul 14, 2017 | 22.45 | 22.92 | 22.39 | 22.79 | 59,527 | +0.28(+1.25%) |
Jul 13, 2017 | 23.02 | 23.07 | 22.35 | 22.51 | 75,207 | -0.65(-2.80%) |
Jul 12, 2017 | 23.46 | 23.70 | 22.99 | 23.16 | 61,545 | -0.23(-0.99%) |
Jul 11, 2017 | 23.22 | 23.87 | 22.70 | 23.39 | 143,257 | +0.42(+1.81%) |
Jul 10, 2017 | 22.88 | 23.17 | 22.29 | 22.98 | 99,662 | +0.12(+0.51%) |
Jul 07, 2017 | 22.18 | 23.08 | 21.87 | 22.86 | 117,649 | +0.70(+3.15%) |
Jul 06, 2017 | 22.35 | 22.36 | 21.96 | 22.16 | 80,135 | -0.31(-1.38%) |
Jul 05, 2017 | 22.21 | 22.71 | 21.93 | 22.47 | 101,291 | +0.32(+1.44%) |
Jul 03, 2017 | 22.89 | 22.96 | 21.48 | 22.15 | 136,533 | -0.96(-4.15%) |
Jun 30, 2017 | 23.56 | 23.56 | 22.65 | 23.11 | 144,652 | -0.52(-2.21%) |
Jun 29, 2017 | 23.55 | 23.68 | 23.15 | 23.64 | 98,395 | -0.03(-0.12%) |
Jun 28, 2017 | 23.19 | 23.94 | 22.83 | 23.67 | 125,572 | +0.61(+2.65%) |
Jun 27, 2017 | 24.04 | 24.24 | 22.98 | 23.05 | 129,092 | -1.04(-4.31%) |
Jun 26, 2017 | 22.47 | 24.69 | 22.47 | 24.09 | 456,505 | +1.87(+8.42%) |
Jun 23, 2017 | 22.32 | 22.22 | 1,089,333 | +0.18(+0.84%) | ||
Jun 22, 2017 | 22.01 | 22.34 | 21.45 | 22.04 | 107,617 | +0.00(+0.00%) |
Jun 21, 2017 | 21.78 | 22.16 | 21.18 | 22.04 | 139,772 | +0.46(+2.11%) |
Jun 20, 2017 | 21.31 | 21.79 | 21.04 | 21.58 | 110,325 | +0.18(+0.86%) |
Jun 19, 2017 | 21.19 | 21.40 | 20.66 | 21.40 | 108,316 | +0.45(+2.13%) |
Jun 16, 2017 | 21.18 | 21.29 | 20.71 | 20.95 | 74,375 | -0.35(-1.64%) |
Jun 15, 2017 | 21.44 | 21.52 | 21.14 | 21.30 | 34,806 | -0.29(-1.35%) |
Jun 14, 2017 | 22.01 | 22.04 | 21.54 | 21.59 | 49,868 | -0.21(-0.98%) |
Jun 13, 2017 | 20.78 | 22.14 | 20.78 | 21.80 | 89,239 | +1.07(+5.14%) |
Jun 12, 2017 | 22.07 | 22.10 | 20.17 | 20.74 | 154,163 | -1.62(-7.24%) |
Jun 09, 2017 | 22.64 | 22.88 | 22.14 | 22.36 | 114,048 | -0.06(-0.26%) |
Jun 08, 2017 | 21.43 | 22.54 | 21.43 | 22.41 | 105,801 | +1.07(+5.00%) |
Jun 07, 2017 | 21.23 | 21.71 | 20.90 | 21.35 | 110,926 | +0.22(+1.05%) |
Jun 06, 2017 | 20.84 | 21.36 | 20.83 | 21.13 | 42,725 | +0.29(+1.39%) |
Jun 05, 2017 | 20.60 | 20.93 | 20.33 | 20.84 | 67,064 | +0.40(+1.94%) |
Jun 02, 2017 | 20.33 | 20.61 | 20.23 | 20.44 | 41,676 | +0.24(+1.20%) |
Jun 01, 2017 | 20.17 | 20.26 | 20.01 | 20.20 | 28,469 | +0.05(+0.24%) |
May 31, 2017 | 20.30 | 20.30 | 19.97 | 20.15 | 27,724 | -0.10(-0.48%) |
May 30, 2017 | 20.27 | 20.28 | 19.97 | 20.24 | 66,382 | +0.08(+0.38%) |
May 26, 2017 | 20.21 | 20.33 | 19.97 | 20.17 | 20,863 | -0.04(-0.19%) |
May 25, 2017 | 20.34 | 20.35 | 19.98 | 20.21 | 30,562 | -0.12(-0.57%) |
May 24, 2017 | 20.20 | 20.33 | 20.04 | 20.32 | 38,209 | +0.13(+0.62%) |
May 23, 2017 | 20.05 | 20.41 | 19.88 | 20.20 | 37,961 | +0.15(+0.72%) |
May 22, 2017 | 20.07 | 20.11 | 19.62 | 20.05 | 71,754 | +0.17(+0.88%) |
May 19, 2017 | 19.36 | 20.05 | 19.08 | 19.88 | 65,696 | +0.51(+2.65%) |
May 18, 2017 | 18.71 | 19.54 | 18.71 | 19.36 | 64,320 | +0.70(+3.73%) |
May 17, 2017 | 18.60 | 18.91 | 18.41 | 18.67 | 72,004 | -0.20(-1.08%) |
May 16, 2017 | 19.02 | 19.17 | 18.59 | 18.87 | 39,276 | -0.04(-0.20%) |
May 15, 2017 | 18.63 | 19.27 | 18.48 | 18.91 | 77,237 | +0.55(+3.01%) |
May 12, 2017 | 18.38 | 18.63 | 17.95 | 18.36 | 56,488 | +0.08(+0.42%) |
May 11, 2017 | 18.20 | 18.82 | 18.12 | 18.28 | 90,046 | +0.12(+0.64%) |
May 10, 2017 | 18.06 | 18.38 | 17.29 | 18.16 | 79,404 | +0.39(+2.18%) |
May 09, 2017 | 16.32 | 17.87 | 16.28 | 17.78 | 224,554 | +1.56(+9.61%) |
May 08, 2017 | 16.44 | 16.44 | 15.99 | 16.22 | 37,010 | +0.03(+0.18%) |
May 05, 2017 | 15.94 | 16.32 | 15.91 | 16.19 | 28,940 | +0.30(+1.89%) |
May 04, 2017 | 16.08 | 16.45 | 15.80 | 15.89 | 47,151 | -0.13(-0.79%) |
May 03, 2017 | 16.22 | 16.37 | 15.86 | 16.01 | 48,382 | -0.24(-1.49%) |
May 02, 2017 | 16.51 | 16.60 | 16.25 | 16.26 | 19,417 | -0.26(-1.58%) |