Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.01 | 27.03 | 26.66 | 26.81 | 16,086 | -0.40(-1.47%) |
May 30, 2018 | 27.04 | 27.23 | 26.96 | 27.21 | 50,941 | +0.23(+0.85%) |
May 29, 2018 | 27.02 | 27.02 | 26.81 | 26.98 | 22,290 | -0.13(-0.48%) |
May 25, 2018 | 27.11 | 27.11 | 27.11 | 0 | +0.28(+1.04%) | |
May 24, 2018 | 27.03 | 27.11 | 26.74 | 26.83 | 154,359 | -0.10(-0.37%) |
May 23, 2018 | 26.98 | 27.05 | 26.69 | 26.93 | 26,246 | -0.27(-0.99%) |
May 22, 2018 | 27.34 | 27.41 | 27.10 | 27.20 | 127,718 | +0.22(+0.83%) |
May 21, 2018 | 26.98 | 27.12 | 26.90 | 26.98 | 175,103 | +0.11(+0.39%) |
May 18, 2018 | 26.42 | 26.93 | 26.37 | 26.87 | 1,807,291 | +0.57(+2.19%) |
May 17, 2018 | 26.28 | 26.45 | 26.22 | 26.30 | 157,268 | -0.05(-0.19%) |
May 16, 2018 | 26.36 | 26.49 | 26.30 | 26.34 | 1,004,347 | +0.08(+0.32%) |
May 15, 2018 | 26.32 | 26.46 | 26.18 | 26.26 | 727,274 | -0.37(-1.39%) |
May 14, 2018 | 26.55 | 26.71 | 26.51 | 26.63 | 688,972 | -0.08(-0.30%) |
May 11, 2018 | 26.46 | 26.71 | 26.46 | 26.71 | 819,010 | +0.30(+1.14%) |
May 10, 2018 | 27.29 | 27.29 | 26.25 | 26.41 | 17,837 | +0.13(+0.49%) |
May 09, 2018 | 25.98 | 26.29 | 25.93 | 26.28 | 732,869 | +0.15(+0.57%) |
May 08, 2018 | 26.04 | 26.19 | 26.02 | 26.13 | 1,070,714 | -0.34(-1.27%) |
May 07, 2018 | 26.40 | 26.72 | 26.33 | 26.46 | 1,031,449 | +0.82(+3.22%) |
May 04, 2018 | 25.58 | 25.71 | 25.47 | 25.64 | 11,469 | +1.08(+4.40%) |
May 03, 2018 | 24.63 | 24.66 | 24.44 | 24.56 | 17,030 | -0.01(-0.02%) |
May 02, 2018 | 24.77 | 24.80 | 24.56 | 24.57 | 12,958 | +0.14(+0.59%) |
May 01, 2018 | 24.48 | 24.70 | 24.25 | 24.42 | 25,066 | -0.08(-0.35%) |
Apr 30, 2018 | 24.73 | 24.79 | 24.50 | 24.50 | 694,099 | -0.21(-0.85%) |
Apr 27, 2018 | 24.75 | 24.78 | 24.60 | 24.71 | 32,057 | +0.06(+0.24%) |
Apr 26, 2018 | 24.68 | 24.75 | 24.57 | 24.66 | 9,808 | +0.39(+1.59%) |
Apr 25, 2018 | 24.16 | 24.39 | 24.13 | 24.27 | 22,618 | -0.43(-1.72%) |
Apr 24, 2018 | 24.95 | 24.95 | 24.60 | 24.70 | 24,205 | -0.20(-0.78%) |
Apr 23, 2018 | 24.91 | 25.03 | 24.87 | 24.89 | 9,132 | -0.16(-0.62%) |
Apr 20, 2018 | 25.05 | 25.21 | 25.03 | 25.05 | 24,407 | -0.13(-0.54%) |
Apr 19, 2018 | 25.26 | 25.26 | 25.10 | 25.18 | 16,855 | +0.31(+1.25%) |
Apr 18, 2018 | 24.86 | 24.96 | 24.77 | 24.87 | 16,520 | -0.11(-0.46%) |
Apr 17, 2018 | 25.07 | 25.07 | 24.84 | 24.98 | 24,489 | +0.45(+1.85%) |
Apr 16, 2018 | 24.48 | 24.56 | 24.46 | 24.53 | 16,896 | +0.19(+0.78%) |
Apr 13, 2018 | 24.20 | 24.40 | 24.20 | 24.34 | 6,508 | +0.09(+0.35%) |
Apr 12, 2018 | 24.14 | 24.33 | 24.11 | 24.25 | 10,023 | +0.79(+3.34%) |
Apr 11, 2018 | 23.47 | 23.59 | 23.47 | 23.47 | 8,842 | -0.52(-2.17%) |
Apr 10, 2018 | 24.17 | 24.28 | 23.90 | 23.99 | 15,910 | +0.27(+1.14%) |
Apr 09, 2018 | 23.86 | 23.90 | 23.63 | 23.72 | 12,055 | +0.09(+0.38%) |
Apr 06, 2018 | 23.60 | 23.73 | 23.57 | 23.63 | 10,390 | -0.13(-0.55%) |
Apr 05, 2018 | 23.70 | 23.81 | 23.60 | 23.76 | 13,429 | +0.75(+3.26%) |
Apr 04, 2018 | 22.74 | 23.01 | 22.74 | 23.01 | 16,727 | -0.04(-0.15%) |
Apr 03, 2018 | 23.04 | 23.13 | 22.88 | 23.05 | 20,624 | -0.27(-1.18%) |
Apr 02, 2018 | 23.60 | 24.06 | 23.31 | 23.32 | 13,229 | -0.28(-1.19%) |
Mar 29, 2018 | 23.60 | 23.60 | 23.60 | 0 | -0.06(-0.25%) | |
Mar 28, 2018 | 23.58 | 23.84 | 23.49 | 23.66 | 15,902 | -0.04(-0.17%) |
Mar 27, 2018 | 23.86 | 23.92 | 23.70 | 23.70 | 23,882 | -0.11(-0.44%) |
Mar 26, 2018 | 23.82 | 23.82 | 23.61 | 23.80 | 17,018 | +0.02(+0.08%) |
Mar 23, 2018 | 23.98 | 23.99 | 23.69 | 23.79 | 11,928 | -0.04(-0.15%) |
Mar 22, 2018 | 24.02 | 24.15 | 23.81 | 23.82 | 7,350 | -0.86(-3.47%) |
Mar 21, 2018 | 24.49 | 24.72 | 24.47 | 24.68 | 12,003 | -0.03(-0.12%) |
Mar 20, 2018 | 24.50 | 24.80 | 24.50 | 24.70 | 12,607 | -0.02(-0.08%) |
Mar 19, 2018 | 25.00 | 25.05 | 24.62 | 24.73 | 8,912 | -0.20(-0.82%) |
Mar 16, 2018 | 24.87 | 25.07 | 24.87 | 24.93 | 14,887 | +0.24(+0.97%) |
Mar 15, 2018 | 24.49 | 24.79 | 24.49 | 24.69 | 18,946 | +0.11(+0.45%) |
Mar 14, 2018 | 24.25 | 24.60 | 24.20 | 24.58 | 112,878 | +0.37(+1.53%) |
Mar 13, 2018 | 24.45 | 24.45 | 24.21 | 24.21 | 25,622 | -0.59(-2.38%) |
Mar 12, 2018 | 24.73 | 24.87 | 24.73 | 24.80 | 17,132 | +0.00(+0.00%) |
Mar 09, 2018 | 24.76 | 24.87 | 24.73 | 24.80 | 8,022 | +0.21(+0.87%) |
Mar 08, 2018 | 24.82 | 24.82 | 24.52 | 24.59 | 11,681 | +0.04(+0.14%) |
Mar 07, 2018 | 24.34 | 24.57 | 24.34 | 24.55 | 15,690 | -0.35(-1.41%) |
Mar 06, 2018 | 24.99 | 24.99 | 24.80 | 24.90 | 21,586 | +0.05(+0.20%) |
Mar 05, 2018 | 24.70 | 24.85 | 24.70 | 24.85 | 12,403 | +0.18(+0.73%) |
Mar 02, 2018 | 24.64 | 24.68 | 24.51 | 24.67 | 39,923 | +0.16(+0.65%) |
Mar 01, 2018 | 24.40 | 24.60 | 24.02 | 24.51 | 52,106 | -0.98(-3.84%) |
Feb 28, 2018 | 25.66 | 25.66 | 25.46 | 25.49 | 124,252 | -0.22(-0.86%) |
Feb 27, 2018 | 25.57 | 25.88 | 25.57 | 25.71 | 9,224 | -0.48(-1.85%) |
Feb 26, 2018 | 25.86 | 26.26 | 25.86 | 26.20 | 5,524 | +0.48(+1.89%) |
Feb 23, 2018 | 25.50 | 25.71 | 25.44 | 25.71 | 24,665 | -0.40(-1.54%) |
Feb 22, 2018 | 25.96 | 26.17 | 25.87 | 26.11 | 11,859 | +0.11(+0.43%) |
Feb 21, 2018 | 26.12 | 26.30 | 26.00 | 26.00 | 30,828 | -0.26(-0.99%) |
Feb 20, 2018 | 26.20 | 26.38 | 26.20 | 26.26 | 86,692 | -0.29(-1.09%) |
Feb 16, 2018 | 26.55 | 26.55 | 26.55 | 0 | +0.20(+0.74%) | |
Feb 15, 2018 | 26.26 | 26.39 | 26.23 | 26.36 | 39,052 | +0.71(+2.77%) |
Feb 14, 2018 | 24.82 | 25.65 | 24.82 | 25.64 | 10,340 | +1.16(+4.76%) |
Feb 13, 2018 | 24.46 | 24.59 | 24.12 | 24.48 | 36,883 | -0.11(-0.43%) |
Feb 12, 2018 | 24.42 | 24.65 | 24.40 | 24.59 | 13,006 | +0.54(+2.22%) |
Feb 09, 2018 | 24.01 | 24.11 | 23.57 | 24.05 | 11,072 | -0.43(-1.76%) |
Feb 08, 2018 | 24.90 | 25.08 | 24.36 | 24.48 | 21,448 | -0.94(-3.70%) |
Feb 07, 2018 | 25.45 | 25.96 | 25.42 | 10,610 | -0.54(-2.08%) | |
Feb 06, 2018 | 25.25 | 25.97 | 25.25 | 25.96 | 19,683 | -0.06(-0.23%) |
Feb 05, 2018 | 26.71 | 26.71 | 26.02 | 26.02 | 18,842 | -0.96(-3.54%) |
Feb 02, 2018 | 26.97 | 27.10 | 26.90 | 26.98 | 9,472 | -0.18(-0.68%) |
Feb 01, 2018 | 27.31 | 27.31 | 27.10 | 27.16 | 9,247 | -0.41(-1.49%) |
Jan 31, 2018 | 26.96 | 27.82 | 26.96 | 27.57 | 14,411 | -1.84(-6.26%) |
Jan 30, 2018 | 29.18 | 29.56 | 29.18 | 29.41 | 18,384 | +0.60(+2.08%) |
Jan 29, 2018 | 28.95 | 28.95 | 28.71 | 28.81 | 8,225 | -0.22(-0.76%) |
Jan 26, 2018 | 28.90 | 29.03 | 28.90 | 29.03 | 3,534 | +0.58(+2.04%) |
Jan 25, 2018 | 28.49 | 28.70 | 28.32 | 28.45 | 27,963 | +0.20(+0.73%) |
Jan 24, 2018 | 28.36 | 28.37 | 28.21 | 28.25 | 6,481 | +0.18(+0.62%) |
Jan 23, 2018 | 28.09 | 28.09 | 28.01 | 28.07 | 4,031 | -0.10(-0.34%) |
Jan 22, 2018 | 28.20 | 28.24 | 28.15 | 28.17 | 5,121 | +0.08(+0.27%) |
Jan 19, 2018 | 28.10 | 28.11 | 28.02 | 28.09 | 5,691 | +0.46(+1.66%) |
Jan 18, 2018 | 27.87 | 27.87 | 27.61 | 27.63 | 5,424 | -0.46(-1.64%) |
Jan 17, 2018 | 28.12 | 28.17 | 27.93 | 28.09 | 39,535 | +0.38(+1.37%) |
Jan 16, 2018 | 27.73 | 27.75 | 27.67 | 27.71 | 26,989 | +0.39(+1.43%) |
Jan 12, 2018 | 27.32 | 27.32 | 27.32 | 0 | +0.27(+0.98%) | |
Jan 11, 2018 | 27.08 | 27.21 | 27.02 | 27.05 | 15,363 | -0.15(-0.55%) |
Jan 10, 2018 | 27.17 | 27.25 | 27.13 | 27.20 | 9,405 | -0.32(-1.14%) |
Jan 09, 2018 | 27.53 | 27.53 | 27.48 | 27.52 | 6,688 | -0.11(-0.40%) |
Jan 08, 2018 | 27.67 | 27.68 | 27.60 | 27.63 | 5,352 | -0.14(-0.50%) |
Jan 05, 2018 | 27.60 | 27.81 | 27.60 | 27.77 | 3,918 | +0.14(+0.51%) |
Jan 04, 2018 | 27.50 | 27.66 | 27.45 | 27.63 | 14,436 | -0.03(-0.09%) |
Jan 03, 2018 | 27.31 | 27.67 | 27.31 | 27.66 | 7,998 | +0.67(+2.46%) |
Jan 02, 2018 | 27.07 | 27.11 | 26.89 | 26.99 | 10,761 | +0.01(+0.04%) |
Dec 29, 2017 | 26.98 | 26.98 | 26.98 | 0 | +0.12(+0.45%) | |
Dec 28, 2017 | 26.87 | 26.96 | 26.73 | 26.86 | 9,120 | +0.23(+0.88%) |
Dec 27, 2017 | 26.51 | 26.73 | 26.51 | 26.62 | 12,320 | +0.20(+0.78%) |
Dec 26, 2017 | 26.41 | 26.50 | 26.33 | 26.42 | 7,241 | +0.02(+0.08%) |
Dec 22, 2017 | 26.40 | 26.49 | 26.30 | 26.40 | 5,065 | -0.09(-0.34%) |
Dec 21, 2017 | 26.52 | 26.53 | 26.41 | 26.49 | 15,329 | +0.36(+1.40%) |
Dec 20, 2017 | 26.21 | 26.27 | 26.06 | 26.12 | 5,342 | -0.49(-1.84%) |
Dec 19, 2017 | 26.66 | 26.72 | 26.61 | 26.61 | 7,319 | -0.44(-1.63%) |
Dec 18, 2017 | 27.11 | 27.12 | 27.00 | 27.05 | 8,247 | +0.71(+2.70%) |
Dec 15, 2017 | 26.42 | 26.42 | 26.19 | 26.34 | 6,259 | -0.42(-1.58%) |
Dec 14, 2017 | 26.78 | 26.85 | 26.69 | 26.77 | 22,291 | -0.04(-0.16%) |
Dec 13, 2017 | 26.57 | 26.92 | 26.57 | 26.81 | 9,100 | +0.30(+1.13%) |
Dec 12, 2017 | 26.50 | 26.58 | 26.49 | 26.51 | 3,245 | +0.68(+2.63%) |
Dec 11, 2017 | 25.84 | 25.96 | 25.82 | 25.83 | 121,392 | -0.08(-0.29%) |
Dec 08, 2017 | 25.88 | 25.97 | 25.86 | 25.91 | 94,773 | +0.66(+2.59%) |
Dec 07, 2017 | 25.36 | 25.36 | 25.23 | 25.25 | 4,037 | -0.23(-0.92%) |
Dec 06, 2017 | 25.43 | 25.54 | 25.43 | 25.48 | 4,443 | -0.05(-0.22%) |
Dec 05, 2017 | 25.59 | 25.67 | 25.49 | 25.54 | 3,514 | -0.13(-0.51%) |
Dec 04, 2017 | 25.61 | 25.70 | 25.50 | 25.67 | 9,628 | -0.61(-2.34%) |
Dec 01, 2017 | 26.20 | 26.34 | 26.20 | 26.29 | 3,826 | +0.22(+0.83%) |
Nov 30, 2017 | 25.97 | 26.08 | 25.95 | 26.07 | 6,869 | +0.32(+1.23%) |
Nov 29, 2017 | 25.97 | 25.97 | 25.73 | 25.75 | 2,088 | -0.54(-2.05%) |
Nov 28, 2017 | 26.16 | 26.33 | 26.12 | 26.29 | 3,134 | +0.03(+0.11%) |
Nov 27, 2017 | 26.40 | 26.40 | 26.26 | 26.26 | 3,613 | -0.16(-0.61%) |
Nov 24, 2017 | 26.33 | 26.42 | 26.30 | 26.42 | 985 | -0.11(-0.41%) |
Nov 22, 2017 | 26.76 | 26.76 | 26.52 | 26.53 | 8,819 | -0.15(-0.56%) |
Nov 21, 2017 | 26.65 | 26.72 | 26.65 | 26.68 | 2,764 | +0.34(+1.29%) |
Nov 20, 2017 | 26.53 | 26.53 | 26.34 | 26.34 | 3,929 | +0.14(+0.55%) |
Nov 17, 2017 | 26.11 | 26.21 | 26.11 | 26.20 | 3,412 | -0.02(-0.06%) |
Nov 16, 2017 | 26.23 | 26.32 | 26.14 | 26.21 | 2,383 | +0.45(+1.75%) |
Nov 15, 2017 | 25.51 | 25.86 | 25.48 | 25.76 | 7,094 | -0.13(-0.52%) |
Nov 14, 2017 | 25.76 | 25.92 | 25.74 | 25.89 | 102,112 | +0.14(+0.56%) |
Nov 13, 2017 | 25.40 | 25.81 | 25.40 | 25.75 | 2,426 | -0.08(-0.32%) |
Nov 10, 2017 | 25.98 | 25.98 | 25.82 | 25.83 | 3,920 | -0.14(-0.55%) |
Nov 09, 2017 | 26.03 | 26.03 | 25.90 | 25.98 | 5,537 | -0.68(-2.57%) |
Nov 08, 2017 | 26.71 | 26.71 | 26.62 | 26.66 | 1,813 | +0.04(+0.15%) |
Nov 07, 2017 | 26.74 | 26.74 | 26.58 | 26.62 | 9,215 | -0.08(-0.30%) |
Nov 06, 2017 | 26.72 | 26.73 | 26.57 | 26.70 | 4,483 | -0.04(-0.13%) |
Nov 03, 2017 | 26.61 | 26.76 | 26.61 | 26.73 | 7,262 | +0.02(+0.09%) |
Nov 02, 2017 | 26.20 | 26.71 | 26.20 | 26.71 | 11,160 | +0.34(+1.29%) |
Nov 01, 2017 | 26.50 | 26.54 | 26.27 | 26.37 | 6,234 | -0.15(-0.55%) |
Oct 31, 2017 | 26.53 | 26.59 | 26.39 | 26.52 | 21,464 | -0.10(-0.37%) |
Oct 30, 2017 | 26.53 | 26.66 | 26.53 | 26.61 | 2,498 | -0.11(-0.39%) |
Oct 27, 2017 | 26.76 | 26.76 | 26.67 | 26.72 | 8,841 | +0.31(+1.19%) |
Oct 26, 2017 | 26.33 | 26.45 | 26.33 | 26.41 | 3,958 | +0.51(+1.95%) |
Oct 25, 2017 | 26.08 | 26.08 | 25.82 | 25.90 | 4,682 | -0.28(-1.08%) |
Oct 24, 2017 | 26.19 | 26.19 | 26.13 | 26.18 | 4,143 | -0.02(-0.07%) |
Oct 23, 2017 | 26.22 | 26.30 | 26.13 | 26.20 | 6,287 | +0.21(+0.81%) |
Oct 20, 2017 | 26.00 | 26.09 | 25.99 | 25.99 | 19,864 | -0.21(-0.80%) |
Oct 19, 2017 | 26.07 | 26.24 | 26.07 | 26.20 | 3,222 | -0.30(-1.13%) |
Oct 18, 2017 | 26.52 | 26.56 | 26.38 | 26.50 | 8,478 | -0.11(-0.41%) |
Oct 17, 2017 | 26.73 | 26.77 | 26.54 | 26.61 | 12,900 | -0.50(-1.84%) |
Oct 16, 2017 | 27.18 | 27.18 | 27.03 | 27.11 | 6,971 | -0.46(-1.68%) |
Oct 13, 2017 | 27.45 | 27.60 | 27.43 | 27.57 | 3,300 | -0.00(-0.01%) |
Oct 12, 2017 | 27.46 | 27.59 | 27.45 | 27.58 | 6,794 | +0.30(+1.10%) |
Oct 11, 2017 | 27.21 | 27.28 | 27.21 | 27.28 | 3,673 | +0.43(+1.59%) |
Oct 10, 2017 | 26.84 | 26.86 | 26.80 | 26.85 | 1,778 | +0.23(+0.86%) |
Oct 09, 2017 | 26.59 | 26.62 | 26.58 | 26.62 | 2,211 | +0.06(+0.23%) |
Oct 06, 2017 | 26.30 | 26.56 | 26.30 | 26.56 | 11,785 | +0.02(+0.08%) |
Oct 05, 2017 | 26.52 | 26.63 | 26.43 | 26.54 | 10,149 | -0.20(-0.75%) |
Oct 04, 2017 | 26.99 | 26.99 | 26.73 | 26.74 | 5,555 | +0.38(+1.45%) |
Oct 03, 2017 | 26.40 | 26.51 | 26.36 | 26.36 | 8,173 | -0.17(-0.65%) |
Oct 02, 2017 | 26.56 | 26.56 | 26.33 | 26.53 | 13,783 | +0.27(+1.03%) |
Sep 29, 2017 | 26.22 | 26.26 | 26.18 | 26.26 | 4,729 | +0.43(+1.66%) |
Sep 28, 2017 | 25.60 | 25.84 | 25.60 | 25.83 | 5,391 | +0.36(+1.41%) |
Sep 27, 2017 | 24.89 | 25.52 | 24.84 | 25.47 | 7,388 | -0.46(-1.77%) |
Sep 26, 2017 | 26.00 | 26.03 | 25.86 | 25.93 | 23,718 | -0.41(-1.56%) |
Sep 25, 2017 | 26.27 | 26.37 | 26.24 | 26.34 | 4,459 | +0.01(+0.04%) |
Sep 22, 2017 | 26.31 | 26.42 | 26.27 | 26.33 | 7,679 | -0.34(-1.27%) |
Sep 21, 2017 | 26.44 | 26.70 | 26.39 | 26.67 | 6,279 | +0.20(+0.76%) |
Sep 20, 2017 | 26.62 | 26.63 | 26.39 | 26.47 | 8,493 | -0.16(-0.60%) |
Sep 19, 2017 | 26.45 | 26.63 | 26.41 | 26.63 | 13,854 | +0.44(+1.68%) |
Sep 18, 2017 | 26.41 | 26.41 | 26.15 | 26.19 | 4,271 | -0.11(-0.42%) |
Sep 15, 2017 | 26.15 | 26.32 | 26.15 | 26.30 | 9,229 | +0.21(+0.80%) |
Sep 14, 2017 | 26.10 | 26.10 | 25.99 | 26.09 | 5,400 | -0.21(-0.80%) |
Sep 13, 2017 | 26.29 | 26.32 | 26.26 | 26.30 | 2,576 | +0.03(+0.11%) |
Sep 12, 2017 | 26.15 | 26.30 | 26.10 | 26.27 | 8,060 | -0.08(-0.30%) |
Sep 11, 2017 | 26.36 | 26.40 | 26.30 | 26.35 | 9,829 | +0.27(+1.04%) |
Sep 08, 2017 | 26.14 | 26.23 | 26.04 | 26.08 | 7,219 | +0.36(+1.40%) |
Sep 07, 2017 | 25.72 | 25.93 | 25.66 | 25.72 | 13,999 | +0.43(+1.70%) |
Sep 06, 2017 | 25.41 | 25.45 | 25.29 | 25.29 | 8,640 | -0.18(-0.71%) |
Sep 05, 2017 | 25.32 | 25.48 | 25.32 | 25.47 | 5,278 | +0.09(+0.35%) |
Sep 01, 2017 | 25.44 | 25.44 | 25.36 | 25.38 | 27,216 | +0.13(+0.51%) |
Aug 31, 2017 | 25.09 | 25.31 | 25.09 | 25.25 | 2,731 | +0.08(+0.32%) |
Aug 30, 2017 | 25.24 | 25.24 | 25.17 | 25.17 | 6,917 | +0.26(+1.06%) |
Aug 29, 2017 | 24.97 | 25.01 | 24.87 | 24.91 | 3,704 | -0.02(-0.06%) |
Aug 28, 2017 | 24.87 | 24.92 | 24.82 | 24.92 | 8,959 | +0.09(+0.36%) |
Aug 25, 2017 | 24.81 | 24.86 | 24.77 | 24.83 | 3,789 | +0.34(+1.41%) |
Aug 24, 2017 | 24.63 | 24.63 | 24.48 | 24.48 | 3,514 | +0.33(+1.37%) |
Aug 23, 2017 | 24.12 | 24.18 | 24.11 | 24.16 | 3,194 | -0.07(-0.31%) |
Aug 22, 2017 | 24.11 | 24.29 | 24.11 | 24.23 | 3,270 | +0.42(+1.76%) |
Aug 21, 2017 | 23.85 | 23.94 | 23.81 | 23.81 | 4,598 | +0.08(+0.34%) |
Aug 18, 2017 | 23.79 | 23.79 | 23.69 | 23.73 | 2,585 | -0.38(-1.56%) |
Aug 17, 2017 | 24.17 | 24.18 | 24.11 | 24.11 | 4,222 | +0.15(+0.61%) |
Aug 16, 2017 | 23.84 | 23.97 | 23.84 | 23.96 | 3,021 | +0.48(+2.04%) |
Aug 15, 2017 | 23.43 | 23.56 | 23.43 | 23.48 | 5,472 | +0.45(+1.95%) |
Aug 14, 2017 | 23.15 | 23.18 | 23.03 | 23.03 | 35,585 | -0.08(-0.35%) |
Aug 11, 2017 | 23.02 | 23.11 | 22.99 | 23.11 | 13,830 | +0.02(+0.09%) |
Aug 10, 2017 | 23.12 | 23.15 | 22.98 | 23.09 | 7,273 | -0.25(-1.07%) |
Aug 09, 2017 | 23.28 | 23.34 | 23.24 | 23.34 | 6,564 | +0.13(+0.56%) |
Aug 08, 2017 | 23.36 | 23.36 | 23.20 | 23.21 | 1,975 | -0.13(-0.54%) |
Aug 07, 2017 | 23.33 | 23.48 | 23.31 | 23.34 | 3,474 | -0.08(-0.36%) |
Aug 04, 2017 | 23.45 | 23.52 | 23.38 | 23.42 | 3,950 | -0.36(-1.51%) |
Aug 03, 2017 | 23.77 | 23.86 | 23.70 | 23.78 | 5,010 | -0.23(-0.95%) |
Aug 02, 2017 | 24.00 | 24.07 | 23.90 | 24.01 | 7,834 | -0.01(-0.03%) |
Aug 01, 2017 | 24.16 | 24.16 | 24.02 | 24.02 | 2,544 | +0.14(+0.61%) |
Jul 31, 2017 | 23.80 | 23.96 | 23.80 | 23.87 | 6,190 | +0.05(+0.21%) |
Jul 28, 2017 | 24.01 | 24.01 | 23.82 | 23.82 | 8,570 | -0.30(-1.24%) |
Jul 27, 2017 | 24.26 | 24.26 | 24.07 | 24.12 | 9,386 | -0.19(-0.78%) |
Jul 26, 2017 | 24.15 | 24.31 | 24.06 | 24.31 | 4,212 | +1.69(+7.47%) |
Jul 25, 2017 | 22.55 | 22.62 | 22.47 | 22.62 | 2,450 | +0.02(+0.09%) |
Jul 24, 2017 | 22.61 | 22.64 | 22.45 | 22.60 | 11,259 | -0.15(-0.66%) |
Jul 21, 2017 | 22.67 | 22.79 | 22.57 | 22.75 | 12,909 | -0.08(-0.35%) |
Jul 20, 2017 | 22.90 | 22.90 | 22.79 | 22.83 | 19,314 | -0.09(-0.39%) |
Jul 19, 2017 | 22.89 | 22.92 | 22.74 | 22.92 | 65,315 | +0.47(+2.09%) |
Jul 18, 2017 | 22.37 | 22.54 | 22.37 | 22.45 | 32,007 | -0.01(-0.04%) |
Jul 17, 2017 | 22.31 | 22.55 | 22.31 | 22.46 | 761,349 | +0.13(+0.58%) |
Jul 14, 2017 | 22.09 | 22.33 | 22.09 | 22.33 | 10,689 | +0.32(+1.45%) |
Jul 13, 2017 | 22.03 | 22.03 | 21.87 | 22.01 | 2,979 | -0.35(-1.57%) |
Jul 12, 2017 | 22.07 | 22.36 | 22.03 | 22.36 | 117,896 | +0.58(+2.66%) |
Jul 11, 2017 | 21.64 | 21.87 | 21.64 | 21.78 | 1,885 | +0.03(+0.14%) |
Jul 10, 2017 | 21.66 | 21.79 | 21.58 | 21.75 | 3,068 | -0.20(-0.91%) |
Jul 07, 2017 | 21.72 | 21.96 | 21.72 | 21.95 | 2,350 | +0.05(+0.23%) |
Jul 06, 2017 | 21.60 | 21.90 | 21.60 | 21.90 | 4,222 | -0.38(-1.71%) |
Jul 05, 2017 | 22.12 | 22.28 | 22.12 | 22.28 | 3,563 | +0.31(+1.41%) |
Jul 03, 2017 | 22.06 | 22.16 | 21.97 | 21.97 | 4,782 | +0.33(+1.52%) |
Jun 30, 2017 | 21.59 | 21.69 | 21.50 | 21.64 | 7,205 | +0.10(+0.46%) |
Jun 29, 2017 | 21.39 | 21.54 | 21.34 | 21.54 | 6,884 | -0.16(-0.74%) |
Jun 28, 2017 | 21.45 | 21.70 | 21.24 | 21.70 | 37,085 | +0.20(+0.93%) |
Jun 27, 2017 | 21.48 | 21.57 | 21.45 | 21.50 | 7,768 | +0.18(+0.84%) |
Jun 26, 2017 | 21.44 | 21.45 | 21.32 | 21.32 | 3,636 | -0.33(-1.52%) |
Jun 23, 2017 | 21.48 | 21.65 | 21.48 | 21.65 | 11,607 | +0.27(+1.26%) |
Jun 22, 2017 | 21.34 | 21.38 | 21.34 | 21.38 | 1,423 | +0.17(+0.80%) |
Jun 21, 2017 | 21.08 | 21.21 | 21.04 | 21.21 | 3,880 | +0.21(+1.00%) |
Jun 20, 2017 | 21.07 | 21.07 | 20.90 | 21.00 | 9,605 | -0.02(-0.12%) |
Jun 19, 2017 | 20.87 | 21.06 | 20.87 | 21.02 | 1,666 | +0.13(+0.65%) |
Jun 16, 2017 | 20.76 | 20.93 | 20.69 | 20.89 | 3,480 | +0.55(+2.70%) |
Jun 15, 2017 | 20.32 | 20.34 | 20.31 | 20.34 | 9,203 | -0.27(-1.33%) |
Jun 14, 2017 | 20.71 | 20.80 | 20.61 | 20.61 | 6,124 | +0.12(+0.61%) |
Jun 13, 2017 | 20.48 | 20.50 | 20.35 | 20.49 | 5,711 | +0.09(+0.44%) |
Jun 12, 2017 | 20.36 | 20.41 | 20.22 | 20.40 | 3,018 | -0.49(-2.35%) |
Jun 09, 2017 | 20.76 | 20.92 | 20.76 | 20.89 | 3,301 | +0.25(+1.21%) |
Jun 08, 2017 | 20.54 | 20.64 | 20.47 | 20.64 | 4,237 | -0.15(-0.72%) |
Jun 07, 2017 | 20.68 | 20.79 | 20.68 | 20.79 | 3,764 | -0.19(-0.91%) |
Jun 06, 2017 | 21.05 | 21.05 | 20.87 | 20.98 | 2,702 | -0.34(-1.62%) |
Jun 05, 2017 | 21.24 | 21.38 | 21.24 | 21.32 | 9,270 | -0.20(-0.93%) |
Jun 02, 2017 | 21.27 | 21.53 | 21.27 | 21.53 | 6,169 | +0.91(+4.42%) |