Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.04 | 27.14 | 26.48 | 26.49 | 1,578,309 | -0.56(-2.08%) |
May 30, 2018 | 26.78 | 27.09 | 26.60 | 27.05 | 1,350,371 | +0.54(+2.02%) |
May 29, 2018 | 26.18 | 26.64 | 26.10 | 26.51 | 2,542,703 | +0.15(+0.55%) |
May 25, 2018 | 26.37 | 26.37 | 26.37 | 0 | -0.06(-0.24%) | |
May 24, 2018 | 26.31 | 26.53 | 26.11 | 26.43 | 1,834,612 | +0.20(+0.76%) |
May 23, 2018 | 25.86 | 26.26 | 25.74 | 26.23 | 1,287,337 | +0.24(+0.94%) |
May 22, 2018 | 25.99 | 26.35 | 25.96 | 25.99 | 1,626,364 | +0.10(+0.39%) |
May 21, 2018 | 26.00 | 26.19 | 25.71 | 25.89 | 1,432,609 | +0.06(+0.25%) |
May 18, 2018 | 25.18 | 26.01 | 25.14 | 25.82 | 2,940,219 | +0.62(+2.45%) |
May 17, 2018 | 25.13 | 25.30 | 24.96 | 25.21 | 1,109,141 | +0.09(+0.36%) |
May 16, 2018 | 24.65 | 25.25 | 24.57 | 25.12 | 1,980,004 | +0.42(+1.68%) |
May 15, 2018 | 24.40 | 24.85 | 24.33 | 24.70 | 1,656,531 | +0.16(+0.66%) |
May 14, 2018 | 25.12 | 25.15 | 24.45 | 24.54 | 1,538,396 | -0.54(-2.16%) |
May 11, 2018 | 24.63 | 25.16 | 24.58 | 25.08 | 2,143,532 | +0.49(+1.98%) |
May 10, 2018 | 24.36 | 24.68 | 24.23 | 24.59 | 2,027,699 | +0.26(+1.08%) |
May 09, 2018 | 24.92 | 25.10 | 24.18 | 24.33 | 3,210,144 | -0.57(-2.29%) |
May 08, 2018 | 26.09 | 26.14 | 24.74 | 24.90 | 2,595,070 | -0.51(-2.03%) |
May 07, 2018 | 25.11 | 25.50 | 24.44 | 25.41 | 4,399,758 | -0.17(-0.67%) |
May 04, 2018 | 24.89 | 25.68 | 24.89 | 25.59 | 2,396,230 | +0.52(+2.09%) |
May 03, 2018 | 25.50 | 25.60 | 24.58 | 25.06 | 1,798,726 | -0.39(-1.53%) |
May 02, 2018 | 25.49 | 25.66 | 25.13 | 25.45 | 1,691,421 | +0.03(+0.11%) |
May 01, 2018 | 25.53 | 25.53 | 24.84 | 25.42 | 1,883,912 | -0.17(-0.67%) |
Apr 30, 2018 | 26.29 | 26.35 | 25.59 | 25.59 | 2,417,585 | -0.66(-2.51%) |
Apr 27, 2018 | 26.57 | 26.81 | 26.09 | 26.25 | 1,255,012 | -0.32(-1.19%) |
Apr 26, 2018 | 26.83 | 26.83 | 26.26 | 26.57 | 1,215,718 | -0.11(-0.41%) |
Apr 25, 2018 | 27.17 | 27.26 | 26.61 | 26.68 | 1,253,306 | -0.45(-1.66%) |
Apr 24, 2018 | 27.10 | 27.38 | 26.86 | 27.13 | 3,070,851 | +0.08(+0.30%) |
Apr 23, 2018 | 27.01 | 27.23 | 26.91 | 27.05 | 937,687 | +0.08(+0.30%) |
Apr 20, 2018 | 27.26 | 27.38 | 26.94 | 26.97 | 998,599 | -0.36(-1.32%) |
Apr 19, 2018 | 27.49 | 27.65 | 27.11 | 27.33 | 1,455,237 | -0.21(-0.75%) |
Apr 18, 2018 | 28.10 | 28.11 | 27.52 | 27.54 | 2,649,246 | -0.52(-1.87%) |
Apr 17, 2018 | 27.86 | 28.18 | 27.75 | 28.06 | 1,905,664 | +0.60(+2.17%) |
Apr 16, 2018 | 27.41 | 27.68 | 27.15 | 27.46 | 1,399,213 | +0.35(+1.30%) |
Apr 13, 2018 | 27.48 | 27.53 | 26.86 | 27.11 | 1,508,383 | -0.14(-0.50%) |
Apr 12, 2018 | 27.12 | 27.43 | 26.99 | 27.25 | 1,315,746 | +0.25(+0.94%) |
Apr 11, 2018 | 27.28 | 27.40 | 26.96 | 27.00 | 1,383,060 | -0.37(-1.35%) |
Apr 10, 2018 | 26.95 | 27.45 | 26.56 | 27.37 | 1,671,643 | +0.82(+3.10%) |
Apr 09, 2018 | 26.84 | 26.89 | 26.54 | 26.54 | 1,267,644 | -0.14(-0.54%) |
Apr 06, 2018 | 27.07 | 27.38 | 26.40 | 26.69 | 1,848,313 | -0.67(-2.44%) |
Apr 05, 2018 | 27.10 | 27.46 | 27.00 | 27.36 | 1,337,478 | +0.39(+1.44%) |
Apr 04, 2018 | 26.13 | 27.04 | 26.06 | 26.97 | 1,715,325 | +0.49(+1.84%) |
Apr 03, 2018 | 25.85 | 26.48 | 25.69 | 26.48 | 2,039,543 | +0.86(+3.35%) |
Apr 02, 2018 | 26.32 | 26.32 | 25.29 | 25.62 | 1,712,409 | -0.37(-1.43%) |
Mar 29, 2018 | 25.99 | 25.99 | 25.99 | 0 | +0.33(+1.27%) | |
Mar 28, 2018 | 25.79 | 26.10 | 25.60 | 25.67 | 1,204,498 | -0.08(-0.32%) |
Mar 27, 2018 | 26.21 | 26.35 | 25.58 | 25.75 | 1,243,574 | -0.46(-1.76%) |
Mar 26, 2018 | 25.81 | 26.22 | 25.58 | 26.21 | 3,235,421 | +0.96(+3.79%) |
Mar 23, 2018 | 25.60 | 25.89 | 25.25 | 25.25 | 2,180,611 | -0.14(-0.53%) |
Mar 22, 2018 | 25.96 | 26.15 | 25.38 | 25.39 | 1,351,544 | -0.82(-3.14%) |
Mar 21, 2018 | 26.02 | 26.48 | 25.95 | 26.21 | 1,455,350 | +0.14(+0.55%) |
Mar 20, 2018 | 26.28 | 26.41 | 25.94 | 26.06 | 1,182,405 | -0.17(-0.65%) |
Mar 19, 2018 | 26.62 | 26.63 | 25.96 | 26.24 | 1,082,115 | -0.56(-2.09%) |
Mar 16, 2018 | 26.24 | 27.10 | 26.24 | 26.80 | 2,792,309 | +0.50(+1.89%) |
Mar 15, 2018 | 26.08 | 26.68 | 26.08 | 26.30 | 2,521,422 | +0.52(+2.03%) |
Mar 14, 2018 | 26.01 | 26.08 | 25.66 | 25.78 | 989,288 | -0.03(-0.11%) |
Mar 13, 2018 | 25.86 | 26.17 | 25.69 | 25.80 | 747,368 | -0.03(-0.10%) |
Mar 12, 2018 | 25.79 | 25.99 | 25.67 | 25.83 | 1,666,952 | +0.15(+0.60%) |
Mar 09, 2018 | 25.26 | 25.68 | 24.94 | 25.68 | 1,650,758 | +0.54(+2.16%) |
Mar 08, 2018 | 25.50 | 25.65 | 25.00 | 25.13 | 1,350,209 | -0.28(-1.10%) |
Mar 07, 2018 | 25.09 | 25.41 | 1,675,017 | -0.46(-1.78%) | ||
Mar 06, 2018 | 25.42 | 26.17 | 25.32 | 25.87 | 2,735,541 | +0.59(+2.32%) |
Mar 05, 2018 | 25.55 | 25.86 | 25.27 | 25.29 | 1,315,765 | -0.41(-1.58%) |
Mar 02, 2018 | 24.82 | 25.74 | 24.53 | 25.69 | 2,443,679 | +0.69(+2.75%) |
Mar 01, 2018 | 25.72 | 25.90 | 24.79 | 25.01 | 3,340,497 | -0.74(-2.88%) |
Feb 28, 2018 | 26.52 | 26.65 | 25.74 | 25.75 | 2,040,921 | -0.79(-2.96%) |
Feb 27, 2018 | 26.84 | 26.98 | 26.41 | 26.53 | 1,820,457 | -0.30(-1.11%) |
Feb 26, 2018 | 26.84 | 26.87 | 26.28 | 26.83 | 3,211,660 | -0.02(-0.07%) |
Feb 23, 2018 | 26.27 | 26.87 | 26.16 | 26.85 | 1,764,152 | +0.76(+2.91%) |
Feb 22, 2018 | 26.02 | 26.09 | 2,083,000 | -0.05(-0.21%) | ||
Feb 21, 2018 | 25.88 | 26.63 | 25.77 | 26.15 | 2,770,255 | +0.38(+1.47%) |
Feb 20, 2018 | 26.20 | 26.52 | 25.69 | 25.77 | 2,194,654 | -0.54(-2.05%) |
Feb 16, 2018 | 26.31 | 26.31 | 26.31 | 0 | +0.16(+0.62%) | |
Feb 15, 2018 | 27.09 | 27.23 | 26.02 | 26.15 | 3,403,521 | -0.90(-3.33%) |
Feb 14, 2018 | 27.31 | 27.63 | 27.04 | 27.05 | 3,126,459 | -0.34(-1.25%) |
Feb 13, 2018 | 26.55 | 27.67 | 26.18 | 27.39 | 5,012,022 | +1.81(+7.07%) |
Feb 12, 2018 | 24.82 | 25.80 | 24.58 | 25.58 | 3,667,771 | +0.89(+3.61%) |
Feb 09, 2018 | 24.44 | 24.84 | 23.71 | 24.69 | 2,858,831 | +0.65(+2.69%) |
Feb 08, 2018 | 25.19 | 25.40 | 24.03 | 24.04 | 3,395,852 | -1.13(-4.50%) |
Feb 07, 2018 | 24.99 | 25.16 | 24.91 | 25.17 | 1,622,512 | +0.13(+0.54%) |
Feb 06, 2018 | 24.28 | 25.38 | 24.01 | 25.04 | 1,826,333 | -0.16(-0.64%) |
Feb 05, 2018 | 25.52 | 25.94 | 24.81 | 25.20 | 1,528,381 | -0.66(-2.54%) |
Feb 02, 2018 | 26.22 | 26.46 | 25.75 | 25.86 | 1,646,147 | -0.60(-2.28%) |
Feb 01, 2018 | 26.70 | 26.78 | 26.22 | 26.46 | 2,209,166 | -0.17(-0.64%) |
Jan 31, 2018 | 27.07 | 27.19 | 26.54 | 26.63 | 2,010,903 | -0.33(-1.23%) |
Jan 30, 2018 | 26.80 | 27.12 | 26.73 | 26.96 | 1,410,075 | -0.16(-0.60%) |
Jan 29, 2018 | 27.65 | 27.70 | 27.08 | 27.13 | 1,203,168 | -0.52(-1.89%) |
Jan 26, 2018 | 27.55 | 27.86 | 26.98 | 27.65 | 1,937,706 | +0.22(+0.79%) |
Jan 25, 2018 | 27.70 | 27.70 | 26.76 | 27.43 | 1,701,612 | -0.09(-0.33%) |
Jan 24, 2018 | 26.93 | 27.94 | 26.71 | 27.52 | 3,432,281 | +1.35(+5.15%) |
Jan 23, 2018 | 26.33 | 26.36 | 25.88 | 26.17 | 1,450,183 | -0.10(-0.38%) |
Jan 22, 2018 | 25.93 | 26.30 | 25.88 | 26.27 | 1,909,100 | +0.41(+1.60%) |
Jan 19, 2018 | 25.04 | 25.88 | 24.94 | 25.86 | 1,904,938 | +0.77(+3.08%) |
Jan 18, 2018 | 25.24 | 25.29 | 24.99 | 25.08 | 1,287,861 | -0.15(-0.61%) |
Jan 17, 2018 | 25.10 | 25.34 | 24.84 | 25.24 | 1,040,906 | +0.37(+1.48%) |
Jan 16, 2018 | 25.71 | 25.71 | 24.81 | 24.87 | 1,633,345 | -0.58(-2.30%) |
Jan 12, 2018 | 25.45 | 25.45 | 25.45 | 0 | +0.13(+0.53%) | |
Jan 11, 2018 | 24.90 | 25.37 | 24.87 | 25.32 | 1,279,232 | +0.47(+1.88%) |
Jan 10, 2018 | 24.82 | 25.05 | 24.77 | 24.85 | 1,598,999 | -0.10(-0.40%) |
Jan 09, 2018 | 24.84 | 25.16 | 24.74 | 24.95 | 1,531,728 | +0.08(+0.33%) |
Jan 08, 2018 | 25.09 | 25.17 | 24.75 | 24.87 | 983,681 | -0.29(-1.14%) |
Jan 05, 2018 | 25.23 | 25.49 | 25.03 | 25.16 | 1,300,263 | +0.09(+0.36%) |
Jan 04, 2018 | 24.98 | 25.34 | 24.91 | 25.07 | 1,851,456 | +0.24(+0.98%) |
Jan 03, 2018 | 24.04 | 24.98 | 24.04 | 24.82 | 2,062,362 | +0.81(+3.37%) |
Jan 02, 2018 | 23.75 | 24.07 | 23.74 | 24.01 | 2,203,928 | +0.40(+1.68%) |
Dec 29, 2017 | 23.62 | 23.62 | 23.62 | 0 | -0.23(-0.98%) | |
Dec 28, 2017 | 23.79 | 24.27 | 23.73 | 23.85 | 1,875,566 | +0.14(+0.61%) |
Dec 27, 2017 | 23.48 | 23.80 | 23.40 | 23.71 | 1,246,544 | +0.23(+1.00%) |
Dec 26, 2017 | 23.73 | 23.75 | 23.29 | 23.47 | 1,243,029 | -0.25(-1.06%) |
Dec 22, 2017 | 23.61 | 23.79 | 23.43 | 23.73 | 2,189,012 | +0.19(+0.80%) |
Dec 21, 2017 | 23.86 | 24.12 | 23.45 | 23.54 | 2,151,441 | -0.31(-1.32%) |
Dec 20, 2017 | 24.03 | 24.07 | 23.77 | 23.85 | 1,959,865 | -0.06(-0.26%) |
Dec 19, 2017 | 24.35 | 24.46 | 23.92 | 23.92 | 1,250,069 | -0.32(-1.34%) |
Dec 18, 2017 | 24.09 | 24.38 | 24.09 | 24.24 | 1,563,355 | +0.25(+1.05%) |
Dec 15, 2017 | 23.93 | 24.27 | 23.88 | 23.99 | 4,778,430 | +0.13(+0.57%) |
Dec 14, 2017 | 24.17 | 24.35 | 23.75 | 23.85 | 2,012,453 | -0.30(-1.23%) |
Dec 13, 2017 | 23.68 | 24.33 | 23.65 | 24.15 | 1,139,214 | +0.30(+1.24%) |
Dec 12, 2017 | 24.22 | 24.40 | 23.86 | 23.85 | 1,897,715 | -0.29(-1.19%) |
Dec 11, 2017 | 24.47 | 24.51 | 24.12 | 24.14 | 1,388,643 | -0.21(-0.85%) |
Dec 08, 2017 | 24.35 | 24.45 | 24.14 | 24.35 | 1,155,550 | +0.00(+0.00%) |
Dec 07, 2017 | 23.62 | 24.24 | 23.61 | 1,895,213 | +0.00(+0.00%) | |
Dec 06, 2017 | 23.68 | 23.94 | 23.58 | 23.73 | 1,621,067 | -0.01(-0.04%) |
Dec 05, 2017 | 23.92 | 24.15 | 23.73 | 23.74 | 2,077,642 | -0.09(-0.38%) |
Dec 04, 2017 | 24.44 | 24.50 | 23.72 | 23.83 | 2,352,848 | -0.41(-1.71%) |
Dec 01, 2017 | 24.90 | 24.95 | 24.41 | 24.24 | 2,591,578 | -0.59(-2.39%) |
Nov 30, 2017 | 24.91 | 25.17 | 24.59 | 24.83 | 2,725,332 | +0.01(+0.04%) |
Nov 29, 2017 | 25.07 | 25.30 | 24.73 | 24.82 | 2,064,475 | -0.27(-1.08%) |
Nov 28, 2017 | 24.56 | 25.09 | 24.54 | 25.09 | 1,750,755 | +0.63(+2.57%) |
Nov 27, 2017 | 24.49 | 24.58 | 24.28 | 24.46 | 2,013,225 | -0.12(-0.48%) |
Nov 24, 2017 | 24.53 | 24.72 | 24.39 | 24.58 | 554,928 | +0.20(+0.81%) |
Nov 22, 2017 | 24.54 | 24.68 | 24.31 | 24.38 | 906,543 | -0.13(-0.51%) |
Nov 21, 2017 | 24.37 | 24.57 | 24.25 | 24.51 | 1,342,459 | +0.32(+1.34%) |
Nov 20, 2017 | 24.03 | 24.22 | 23.98 | 24.18 | 2,159,469 | +0.13(+0.52%) |
Nov 17, 2017 | 23.76 | 24.27 | 23.71 | 24.06 | 1,388,141 | +0.19(+0.79%) |
Nov 16, 2017 | 23.48 | 24.04 | 23.16 | 23.87 | 2,303,148 | +0.34(+1.45%) |
Nov 15, 2017 | 23.73 | 23.87 | 23.45 | 23.53 | 2,744,207 | -0.40(-1.69%) |
Nov 14, 2017 | 24.09 | 24.23 | 23.86 | 23.93 | 1,573,165 | -0.16(-0.67%) |
Nov 13, 2017 | 23.80 | 24.30 | 23.63 | 24.09 | 1,675,877 | +0.26(+1.09%) |
Nov 10, 2017 | 23.90 | 24.16 | 23.64 | 23.83 | 1,698,823 | -0.30(-1.23%) |
Nov 09, 2017 | 24.04 | 24.40 | 23.89 | 24.13 | 2,066,143 | +0.02(+0.07%) |
Nov 08, 2017 | 23.98 | 24.23 | 23.77 | 24.11 | 2,507,450 | +0.06(+0.26%) |
Nov 07, 2017 | 23.80 | 24.10 | 23.47 | 24.05 | 2,879,989 | +0.69(+2.97%) |
Nov 06, 2017 | 23.62 | 24.04 | 23.00 | 23.36 | 5,801,577 | -1.19(-4.84%) |
Nov 03, 2017 | 24.27 | 24.67 | 24.27 | 24.54 | 2,941,693 | +0.22(+0.92%) |
Nov 02, 2017 | 24.34 | 24.46 | 23.94 | 24.32 | 2,012,058 | -0.07(-0.29%) |
Nov 01, 2017 | 24.66 | 24.90 | 24.38 | 24.39 | 1,521,743 | -0.05(-0.22%) |
Oct 31, 2017 | 24.50 | 24.67 | 24.36 | 24.45 | 1,748,513 | +0.17(+0.70%) |
Oct 30, 2017 | 24.16 | 24.45 | 24.01 | 24.27 | 1,975,661 | +0.10(+0.41%) |
Oct 27, 2017 | 24.51 | 24.51 | 24.07 | 24.18 | 2,847,727 | -0.50(-2.04%) |
Oct 26, 2017 | 24.42 | 24.77 | 24.25 | 24.68 | 1,734,181 | +0.26(+1.07%) |
Oct 25, 2017 | 24.92 | 25.00 | 24.20 | 24.42 | 2,119,051 | -0.67(-2.69%) |
Oct 24, 2017 | 25.08 | 25.18 | 24.54 | 25.09 | 1,931,114 | +0.17(+0.69%) |
Oct 23, 2017 | 25.00 | 25.16 | 24.82 | 24.92 | 1,248,636 | +0.00(+0.00%) |
Oct 20, 2017 | 25.06 | 25.38 | 24.39 | 24.92 | 2,572,224 | +0.04(+0.18%) |
Oct 19, 2017 | 24.82 | 24.95 | 24.54 | 24.88 | 1,187,598 | -0.04(-0.14%) |
Oct 18, 2017 | 25.63 | 25.72 | 24.78 | 24.91 | 1,865,195 | -0.68(-2.67%) |
Oct 17, 2017 | 25.41 | 25.63 | 25.38 | 25.60 | 1,221,821 | +0.16(+0.64%) |
Oct 16, 2017 | 25.66 | 25.75 | 25.29 | 25.44 | 910,138 | -0.04(-0.14%) |
Oct 13, 2017 | 25.55 | 25.77 | 25.36 | 25.47 | 2,195,836 | +0.04(+0.14%) |
Oct 12, 2017 | 25.24 | 25.53 | 25.14 | 25.44 | 1,107,815 | +0.16(+0.64%) |
Oct 11, 2017 | 25.17 | 25.35 | 24.99 | 25.27 | 1,060,900 | +0.10(+0.39%) |
Oct 10, 2017 | 25.18 | 25.30 | 25.01 | 25.17 | 1,475,589 | +0.13(+0.50%) |
Oct 09, 2017 | 25.35 | 25.49 | 24.99 | 25.05 | 1,034,537 | -0.18(-0.71%) |
Oct 06, 2017 | 24.81 | 25.27 | 24.81 | 25.23 | 2,706,281 | +0.24(+0.97%) |
Oct 05, 2017 | 25.28 | 25.43 | 24.98 | 24.99 | 1,508,661 | -0.27(-1.07%) |
Oct 04, 2017 | 24.90 | 25.34 | 24.90 | 25.26 | 1,787,987 | +0.32(+1.30%) |
Oct 03, 2017 | 24.76 | 25.03 | 24.66 | 24.93 | 2,143,389 | +0.10(+0.40%) |
Oct 02, 2017 | 24.48 | 25.19 | 24.43 | 24.83 | 3,831,257 | +0.48(+1.96%) |
Sep 29, 2017 | 24.47 | 24.90 | 24.08 | 24.36 | 4,946,360 | -1.34(-5.22%) |
Sep 28, 2017 | 25.46 | 25.91 | 25.45 | 25.70 | 2,759,963 | +0.02(+0.07%) |
Sep 27, 2017 | 26.37 | 26.48 | 25.47 | 25.68 | 3,745,349 | -0.53(-2.02%) |
Sep 26, 2017 | 26.20 | 26.32 | 25.97 | 26.21 | 2,379,297 | +0.05(+0.21%) |
Sep 25, 2017 | 25.77 | 26.16 | 25.61 | 26.15 | 2,146,063 | +0.58(+2.25%) |
Sep 22, 2017 | 25.21 | 25.62 | 25.13 | 25.58 | 1,307,762 | +0.48(+1.90%) |
Sep 21, 2017 | 25.00 | 25.22 | 24.75 | 25.10 | 1,116,358 | +0.06(+0.25%) |
Sep 20, 2017 | 24.70 | 25.16 | 24.70 | 25.04 | 1,712,468 | +0.39(+1.57%) |
Sep 19, 2017 | 24.47 | 24.71 | 24.43 | 24.65 | 1,671,329 | +0.18(+0.74%) |
Sep 18, 2017 | 24.25 | 24.51 | 24.17 | 24.47 | 2,388,240 | +0.31(+1.30%) |
Sep 15, 2017 | 24.14 | 24.22 | 23.88 | 24.16 | 3,156,329 | +0.06(+0.26%) |
Sep 14, 2017 | 24.00 | 24.30 | 23.90 | 24.09 | 2,004,861 | +0.08(+0.34%) |
Sep 13, 2017 | 24.37 | 24.44 | 23.82 | 24.01 | 3,295,626 | -0.32(-1.33%) |
Sep 12, 2017 | 24.13 | 24.46 | 24.11 | 24.34 | 2,057,736 | +0.31(+1.27%) |
Sep 11, 2017 | 24.01 | 24.27 | 23.69 | 24.03 | 4,159,817 | -0.58(-2.37%) |
Sep 08, 2017 | 24.82 | 24.96 | 24.38 | 24.62 | 4,265,896 | +0.03(+0.11%) |
Sep 07, 2017 | 23.93 | 24.71 | 23.93 | 24.59 | 4,206,517 | +0.78(+3.29%) |
Sep 06, 2017 | 23.21 | 23.81 | 23.15 | 23.81 | 4,061,545 | +0.75(+3.24%) |
Sep 05, 2017 | 23.44 | 23.63 | 22.82 | 23.06 | 3,017,512 | -0.25(-1.08%) |
Sep 01, 2017 | 23.20 | 23.32 | 22.95 | 23.31 | 1,595,887 | +0.40(+1.73%) |
Aug 31, 2017 | 22.44 | 22.94 | 22.42 | 22.92 | 2,709,556 | +0.70(+3.16%) |
Aug 30, 2017 | 22.04 | 22.27 | 21.95 | 22.22 | 1,595,842 | +0.09(+0.41%) |
Aug 29, 2017 | 21.71 | 22.19 | 21.70 | 22.13 | 2,565,497 | +0.19(+0.86%) |
Aug 28, 2017 | 21.56 | 21.96 | 21.50 | 21.94 | 3,261,348 | +0.52(+2.44%) |
Aug 25, 2017 | 21.24 | 21.48 | 21.04 | 21.41 | 1,829,033 | +0.24(+1.15%) |
Aug 24, 2017 | 21.14 | 21.24 | 21.06 | 21.17 | 2,088,179 | +0.08(+0.38%) |
Aug 23, 2017 | 21.44 | 21.54 | 21.09 | 21.09 | 1,513,339 | -0.48(-2.21%) |
Aug 22, 2017 | 21.58 | 21.68 | 21.48 | 21.57 | 1,753,951 | +0.07(+0.33%) |
Aug 21, 2017 | 21.61 | 21.72 | 21.48 | 21.50 | 1,100,234 | -0.16(-0.75%) |
Aug 18, 2017 | 21.23 | 21.68 | 21.19 | 21.66 | 2,315,866 | +0.32(+1.52%) |
Aug 17, 2017 | 21.58 | 21.82 | 21.32 | 21.33 | 1,480,639 | -0.31(-1.45%) |
Aug 16, 2017 | 21.95 | 22.08 | 21.63 | 21.65 | 1,889,027 | -0.24(-1.11%) |
Aug 15, 2017 | 21.97 | 22.20 | 21.84 | 21.89 | 765,891 | -0.04(-0.21%) |
Aug 14, 2017 | 21.85 | 22.08 | 21.82 | 21.94 | 1,549,438 | +0.28(+1.29%) |
Aug 11, 2017 | 21.45 | 21.74 | 21.32 | 21.66 | 1,553,949 | +0.08(+0.38%) |
Aug 10, 2017 | 21.78 | 21.80 | 21.52 | 21.58 | 1,733,638 | -0.28(-1.28%) |
Aug 09, 2017 | 21.91 | 22.05 | 21.77 | 21.86 | 1,449,876 | -0.18(-0.82%) |
Aug 08, 2017 | 22.25 | 22.42 | 22.01 | 22.04 | 1,305,505 | -0.24(-1.09%) |
Aug 07, 2017 | 22.10 | 22.39 | 22.04 | 22.28 | 1,994,380 | +0.26(+1.18%) |
Aug 04, 2017 | 22.04 | 22.17 | 21.87 | 22.02 | 2,398,463 | +0.08(+0.37%) |
Aug 03, 2017 | 21.77 | 22.04 | 21.61 | 21.94 | 2,494,378 | +0.23(+1.08%) |
Aug 02, 2017 | 21.93 | 22.47 | 21.70 | 21.70 | 4,430,179 | -0.09(-0.41%) |
Aug 01, 2017 | 22.37 | 23.43 | 21.75 | 21.79 | 3,114,646 | -0.79(-3.50%) |
Jul 31, 2017 | 22.63 | 22.73 | 22.23 | 22.58 | 3,462,358 | +0.05(+0.24%) |
Jul 28, 2017 | 22.57 | 22.65 | 22.13 | 22.53 | 1,729,526 | -0.12(-0.52%) |
Jul 27, 2017 | 22.66 | 22.74 | 22.38 | 22.65 | 1,346,571 | +0.04(+0.16%) |
Jul 26, 2017 | 22.80 | 22.93 | 22.58 | 22.61 | 1,080,383 | -0.04(-0.16%) |
Jul 25, 2017 | 23.02 | 23.05 | 22.59 | 22.65 | 1,510,910 | -0.17(-0.75%) |
Jul 24, 2017 | 22.88 | 22.93 | 22.53 | 22.82 | 1,902,371 | -0.05(-0.24%) |
Jul 21, 2017 | 22.80 | 22.94 | 22.51 | 22.87 | 1,301,647 | +0.31(+1.40%) |
Jul 20, 2017 | 23.02 | 23.11 | 22.53 | 22.56 | 935,412 | -0.50(-2.18%) |
Jul 19, 2017 | 22.95 | 23.30 | 22.93 | 23.06 | 1,528,530 | +0.21(+0.90%) |
Jul 18, 2017 | 23.04 | 23.05 | 22.57 | 22.85 | 1,143,214 | -0.23(-1.01%) |
Jul 17, 2017 | 23.03 | 23.14 | 22.91 | 23.09 | 1,275,124 | +0.04(+0.16%) |
Jul 14, 2017 | 22.81 | 23.10 | 22.80 | 23.05 | 979,308 | +0.24(+1.06%) |
Jul 13, 2017 | 22.85 | 22.92 | 22.65 | 22.81 | 813,955 | +0.00(+0.00%) |
Jul 12, 2017 | 22.65 | 22.85 | 22.51 | 22.81 | 1,487,975 | +0.31(+1.36%) |
Jul 11, 2017 | 22.11 | 22.50 | 21.92 | 22.50 | 1,926,191 | +0.47(+2.12%) |
Jul 10, 2017 | 21.53 | 22.29 | 21.36 | 22.04 | 4,233,173 | +0.48(+2.21%) |
Jul 07, 2017 | 21.50 | 21.72 | 21.44 | 21.56 | 1,314,881 | +0.13(+0.59%) |
Jul 06, 2017 | 21.50 | 21.61 | 21.31 | 21.43 | 1,289,522 | -0.23(-1.08%) |
Jul 05, 2017 | 21.75 | 21.80 | 21.49 | 21.67 | 1,911,790 | -0.06(-0.29%) |
Jul 03, 2017 | 21.77 | 21.86 | 21.56 | 21.73 | 1,035,480 | +0.05(+0.21%) |
Jun 30, 2017 | 21.73 | 22.01 | 21.68 | 21.68 | 2,198,785 | -0.05(-0.21%) |
Jun 29, 2017 | 21.98 | 22.06 | 21.42 | 21.73 | 963,592 | -0.22(-0.98%) |
Jun 28, 2017 | 21.74 | 22.10 | 21.62 | 21.95 | 1,208,005 | +0.42(+1.96%) |
Jun 27, 2017 | 21.98 | 22.04 | 21.50 | 21.52 | 1,690,416 | -0.36(-1.64%) |
Jun 26, 2017 | 22.13 | 22.17 | 21.72 | 21.88 | 3,293,494 | -0.16(-0.73%) |
Jun 23, 2017 | 22.12 | 22.27 | 21.95 | 22.04 | 1,481,398 | -0.03(-0.12%) |
Jun 22, 2017 | 21.97 | 22.20 | 21.79 | 22.07 | 1,137,318 | +0.16(+0.74%) |
Jun 21, 2017 | 22.13 | 22.23 | 21.80 | 21.91 | 1,076,650 | -0.04(-0.20%) |
Jun 20, 2017 | 21.82 | 21.96 | 21.77 | 21.95 | 1,011,257 | +0.04(+0.21%) |
Jun 19, 2017 | 21.82 | 21.97 | 21.74 | 21.91 | 2,966,079 | +0.20(+0.91%) |
Jun 16, 2017 | 21.53 | 21.75 | 21.35 | 21.71 | 1,821,299 | +0.05(+0.21%) |
Jun 15, 2017 | 21.50 | 21.70 | 21.37 | 21.67 | 1,229,670 | -0.05(-0.25%) |
Jun 14, 2017 | 21.64 | 21.88 | 21.57 | 21.72 | 1,362,655 | +0.06(+0.29%) |
Jun 13, 2017 | 21.55 | 21.80 | 21.45 | 21.66 | 1,668,127 | +0.18(+0.84%) |
Jun 12, 2017 | 21.41 | 21.59 | 21.19 | 21.48 | 2,529,475 | +0.17(+0.80%) |
Jun 09, 2017 | 20.85 | 21.35 | 20.74 | 21.31 | 2,119,911 | +0.58(+2.82%) |
Jun 08, 2017 | 20.42 | 20.75 | 20.26 | 20.72 | 1,479,680 | +0.32(+1.59%) |
Jun 07, 2017 | 20.65 | 20.75 | 20.40 | 20.40 | 1,698,147 | -0.20(-0.96%) |
Jun 06, 2017 | 20.34 | 20.94 | 20.17 | 20.60 | 2,676,142 | +0.12(+0.57%) |
Jun 05, 2017 | 20.36 | 20.62 | 20.30 | 20.48 | 1,535,847 | +0.13(+0.62%) |
Jun 02, 2017 | 20.50 | 20.69 | 20.33 | 20.35 | 1,637,092 | -0.09(-0.44%) |