Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.70 | 24.60 | 23.70 | 24.05 | 4,606 | +0.00(+0.00%) |
May 30, 2018 | 23.35 | 24.35 | 23.35 | 24.05 | 6,165 | +0.40(+1.69%) |
May 29, 2018 | 23.35 | 23.80 | 23.20 | 23.65 | 3,102 | -0.40(-1.66%) |
May 25, 2018 | 24.05 | 24.05 | 24.05 | 0 | -0.10(-0.41%) | |
May 24, 2018 | 24.30 | 24.65 | 24.10 | 24.15 | 4,140 | -0.10(-0.41%) |
May 23, 2018 | 23.82 | 24.55 | 23.82 | 24.25 | 5,678 | +0.40(+1.68%) |
May 22, 2018 | 23.90 | 24.11 | 23.70 | 23.85 | 2,363 | -0.70(-2.85%) |
May 21, 2018 | 25.00 | 25.00 | 24.55 | 24.55 | 5,047 | -0.15(-0.61%) |
May 18, 2018 | 24.00 | 24.82 | 23.80 | 24.70 | 13,806 | +0.90(+3.78%) |
May 17, 2018 | 23.00 | 23.90 | 22.25 | 23.80 | 11,244 | +0.30(+1.28%) |
May 16, 2018 | 23.15 | 23.88 | 23.15 | 23.50 | 12,581 | +0.50(+2.17%) |
May 15, 2018 | 22.76 | 23.37 | 22.64 | 23.00 | 12,497 | -0.60(-2.54%) |
May 14, 2018 | 23.38 | 25.22 | 23.38 | 23.60 | 6,250 | -1.20(-4.84%) |
May 11, 2018 | 24.00 | 25.25 | 23.00 | 24.80 | 7,281 | +0.75(+3.12%) |
May 10, 2018 | 23.75 | 24.35 | 23.70 | 24.05 | 3,395 | -0.15(-0.62%) |
May 09, 2018 | 23.55 | 24.20 | 23.55 | 24.20 | 5,007 | +0.80(+3.42%) |
May 08, 2018 | 23.95 | 23.95 | 23.30 | 23.40 | 11,428 | +0.20(+0.86%) |
May 07, 2018 | 23.50 | 23.50 | 21.15 | 23.20 | 12,115 | -0.65(-2.73%) |
May 04, 2018 | 23.38 | 24.00 | 23.35 | 23.85 | 8,077 | +0.90(+3.92%) |
May 03, 2018 | 22.30 | 23.35 | 21.85 | 22.95 | 8,632 | +0.65(+2.91%) |
May 02, 2018 | 22.55 | 22.60 | 21.70 | 22.30 | 15,168 | -0.55(-2.41%) |
May 01, 2018 | 23.00 | 23.00 | 22.20 | 22.85 | 11,480 | -0.30(-1.30%) |
Apr 30, 2018 | 22.25 | 23.15 | 22.25 | 23.15 | 13,069 | +0.85(+3.81%) |
Apr 27, 2018 | 23.55 | 23.55 | 22.30 | 22.30 | 12,063 | -1.05(-4.50%) |
Apr 26, 2018 | 23.55 | 23.73 | 23.15 | 23.35 | 6,690 | -0.35(-1.48%) |
Apr 25, 2018 | 24.15 | 24.91 | 23.55 | 23.70 | 12,596 | -0.20(-0.84%) |
Apr 24, 2018 | 24.20 | 24.25 | 23.85 | 23.90 | 13,263 | -0.10(-0.42%) |
Apr 23, 2018 | 23.90 | 24.82 | 23.90 | 24.00 | 7,437 | -0.55(-2.24%) |
Apr 20, 2018 | 23.50 | 25.15 | 23.50 | 24.55 | 6,320 | -0.40(-1.60%) |
Apr 19, 2018 | 26.00 | 26.00 | 24.43 | 24.95 | 11,065 | -0.20(-0.80%) |
Apr 18, 2018 | 25.15 | 25.35 | 24.90 | 25.15 | 9,484 | -0.15(-0.59%) |
Apr 17, 2018 | 26.00 | 26.00 | 25.05 | 25.30 | 7,611 | -0.20(-0.78%) |
Apr 16, 2018 | 25.20 | 26.85 | 25.05 | 25.50 | 5,707 | +0.45(+1.80%) |
Apr 13, 2018 | 25.10 | 25.65 | 25.00 | 25.05 | 6,812 | -0.15(-0.60%) |
Apr 12, 2018 | 25.70 | 25.70 | 25.00 | 25.20 | 8,651 | -0.05(-0.20%) |
Apr 11, 2018 | 25.00 | 25.45 | 25.00 | 25.25 | 15,447 | +0.25(+1.00%) |
Apr 10, 2018 | 23.95 | 25.30 | 23.95 | 25.00 | 5,552 | +0.95(+3.95%) |
Apr 09, 2018 | 24.15 | 24.40 | 24.05 | 24.05 | 3,018 | -0.20(-0.82%) |
Apr 06, 2018 | 24.70 | 25.10 | 24.00 | 24.25 | 4,935 | -0.15(-0.61%) |
Apr 05, 2018 | 24.40 | 24.40 | 24.40 | 24.40 | 2,028 | +0.60(+2.52%) |
Apr 04, 2018 | 23.80 | 24.10 | 23.75 | 23.80 | 22,728 | -0.20(-0.83%) |
Apr 03, 2018 | 23.93 | 24.75 | 23.90 | 24.00 | 22,467 | -0.35(-1.44%) |
Apr 02, 2018 | 25.45 | 25.60 | 24.05 | 24.35 | 13,935 | -0.90(-3.56%) |
Mar 29, 2018 | 25.25 | 25.25 | 25.25 | 0 | -0.85(-3.26%) | |
Mar 28, 2018 | 26.35 | 26.85 | 26.00 | 26.10 | 11,423 | -0.20(-0.76%) |
Mar 27, 2018 | 26.85 | 27.10 | 26.30 | 26.30 | 5,200 | -0.55(-2.05%) |
Mar 26, 2018 | 26.70 | 26.95 | 26.25 | 26.85 | 5,623 | +0.60(+2.29%) |
Mar 23, 2018 | 26.60 | 27.30 | 26.25 | 26.25 | 10,001 | -0.45(-1.69%) |
Mar 22, 2018 | 27.25 | 27.40 | 26.70 | 26.70 | 5,440 | -0.95(-3.44%) |
Mar 21, 2018 | 26.93 | 27.70 | 26.85 | 27.65 | 13,818 | +0.55(+2.03%) |
Mar 20, 2018 | 27.70 | 27.70 | 26.80 | 27.10 | 6,066 | -0.75(-2.69%) |
Mar 19, 2018 | 27.60 | 27.95 | 27.10 | 27.85 | 16,817 | -0.05(-0.18%) |
Mar 16, 2018 | 26.45 | 28.00 | 25.65 | 27.90 | 36,386 | +1.35(+5.08%) |
Mar 15, 2018 | 25.00 | 26.75 | 24.90 | 26.55 | 13,879 | +1.80(+7.27%) |
Mar 14, 2018 | 24.70 | 25.00 | 24.65 | 24.75 | 3,008 | -0.10(-0.40%) |
Mar 13, 2018 | 24.80 | 25.00 | 24.68 | 24.85 | 10,513 | +0.00(+0.00%) |
Mar 12, 2018 | 24.70 | 24.85 | 24.40 | 24.85 | 5,576 | +0.20(+0.81%) |
Mar 09, 2018 | 24.65 | 24.95 | 24.50 | 24.65 | 6,726 | +0.00(+0.00%) |
Mar 08, 2018 | 25.10 | 25.10 | 24.20 | 24.65 | 11,661 | -0.55(-2.18%) |
Mar 07, 2018 | 24.75 | 25.25 | 24.70 | 25.20 | 23,040 | +0.40(+1.61%) |
Mar 06, 2018 | 24.30 | 25.00 | 24.10 | 24.80 | 132,136 | +0.10(+0.40%) |
Mar 05, 2018 | 24.10 | 24.95 | 23.95 | 24.70 | 12,739 | +0.60(+2.49%) |
Mar 02, 2018 | 23.30 | 24.35 | 23.30 | 24.10 | 141,841 | +0.75(+3.21%) |
Mar 01, 2018 | 23.35 | 24.00 | 23.20 | 23.35 | 8,022 | -0.10(-0.43%) |
Feb 28, 2018 | 23.95 | 23.95 | 23.40 | 23.45 | 110,757 | -0.20(-0.85%) |
Feb 27, 2018 | 24.55 | 24.55 | 23.60 | 23.65 | 5,843 | -1.00(-4.06%) |
Feb 26, 2018 | 23.75 | 24.65 | 23.37 | 24.65 | 9,628 | +1.30(+5.57%) |
Feb 23, 2018 | 23.60 | 23.60 | 23.20 | 23.35 | 3,454 | -0.35(-1.48%) |
Feb 22, 2018 | 25.00 | 25.00 | 23.45 | 23.70 | 5,682 | -0.10(-0.42%) |
Feb 21, 2018 | 23.40 | 23.95 | 23.40 | 23.80 | 3,798 | +0.30(+1.28%) |
Feb 20, 2018 | 24.00 | 24.00 | 23.50 | 23.50 | 4,699 | +0.40(+1.73%) |
Feb 16, 2018 | 23.10 | 23.10 | 23.10 | 0 | -0.55(-2.33%) | |
Feb 15, 2018 | 23.20 | 23.65 | 23.20 | 23.65 | 1,069 | +1.25(+5.58%) |
Feb 14, 2018 | 22.90 | 23.65 | 22.25 | 22.40 | 9,464 | -0.55(-2.40%) |
Feb 13, 2018 | 22.55 | 24.02 | 22.55 | 22.95 | 2,503 | +0.15(+0.66%) |
Feb 12, 2018 | 22.45 | 22.90 | 22.40 | 22.80 | 3,854 | +0.50(+2.24%) |
Feb 09, 2018 | 22.30 | 22.75 | 22.25 | 22.30 | 5,825 | +0.05(+0.22%) |
Feb 08, 2018 | 22.25 | 22.30 | 22.25 | 22.25 | 5,919 | -0.10(-0.45%) |
Feb 07, 2018 | 22.50 | 22.70 | 22.35 | 22.35 | 6,726 | -0.20(-0.89%) |
Feb 06, 2018 | 22.35 | 22.95 | 22.35 | 22.55 | 11,185 | -0.60(-2.59%) |
Feb 05, 2018 | 23.50 | 23.60 | 23.15 | 23.15 | 4,107 | -0.40(-1.70%) |
Feb 02, 2018 | 23.65 | 23.65 | 23.30 | 23.55 | 9,567 | -0.10(-0.42%) |
Feb 01, 2018 | 23.55 | 23.80 | 23.55 | 23.65 | 12,987 | -0.10(-0.42%) |
Jan 31, 2018 | 23.75 | 23.95 | 23.55 | 23.75 | 10,494 | -0.25(-1.04%) |
Jan 30, 2018 | 23.80 | 24.00 | 23.65 | 24.00 | 2,500 | +0.25(+1.05%) |
Jan 29, 2018 | 24.60 | 24.65 | 23.30 | 23.75 | 17,785 | -1.05(-4.23%) |
Jan 26, 2018 | 25.00 | 25.00 | 24.40 | 24.80 | 6,077 | +0.10(+0.40%) |
Jan 25, 2018 | 24.95 | 25.00 | 24.90 | 24.70 | 10,348 | +0.10(+0.41%) |
Jan 24, 2018 | 24.75 | 25.00 | 24.60 | 24.60 | 1,761 | +0.00(+0.00%) |
Jan 23, 2018 | 24.50 | 24.80 | 24.50 | 24.60 | 1,969 | +0.30(+1.23%) |
Jan 22, 2018 | 24.80 | 24.80 | 24.30 | 24.30 | 1,518 | -0.40(-1.62%) |
Jan 19, 2018 | 23.75 | 24.90 | 23.75 | 24.70 | 4,550 | +0.75(+3.13%) |
Jan 18, 2018 | 24.39 | 24.40 | 23.88 | 23.95 | 4,223 | -0.45(-1.84%) |
Jan 17, 2018 | 24.35 | 24.60 | 24.15 | 24.40 | 3,364 | +0.10(+0.41%) |
Jan 16, 2018 | 24.86 | 24.86 | 24.30 | 24.30 | 3,246 | -0.60(-2.41%) |
Jan 12, 2018 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 24.90 | 24.45 | 24.90 | 2,921 | +0.45(+1.84%) | |
Jan 10, 2018 | 24.45 | 24.10 | 24.45 | 1,686 | +0.35(+1.45%) | |
Jan 09, 2018 | 25.05 | 25.19 | 24.10 | 24.10 | 7,346 | -0.95(-3.79%) |
Jan 08, 2018 | 24.95 | 25.30 | 24.65 | 25.05 | 4,729 | +0.35(+1.42%) |
Jan 05, 2018 | 24.95 | 24.95 | 24.50 | 24.70 | 2,490 | +0.20(+0.82%) |
Jan 04, 2018 | 24.10 | 24.75 | 24.10 | 24.50 | 14,742 | +0.35(+1.45%) |
Jan 03, 2018 | 24.95 | 24.95 | 23.85 | 24.15 | 2,130 | -0.70(-2.82%) |
Jan 02, 2018 | 25.40 | 24.75 | 24.85 | 5,395 | +0.10(+0.40%) | |
Dec 29, 2017 | 24.75 | 24.75 | 24.75 | 0 | -0.50(-1.98%) | |
Dec 28, 2017 | 24.90 | 25.30 | 24.90 | 25.25 | 4,735 | +0.25(+1.00%) |
Dec 26, 2017 | 25.00 | 25.00 | 25.00 | 242 | -0.10(-0.40%) | |
Dec 22, 2017 | 25.25 | 25.30 | 25.10 | 25.10 | 3,781 | -0.05(-0.20%) |
Dec 21, 2017 | 25.15 | 25.25 | 25.15 | 25.15 | 2,453 | -0.05(-0.20%) |
Dec 20, 2017 | 25.00 | 25.25 | 25.00 | 25.20 | 2,595 | +0.10(+0.40%) |
Dec 19, 2017 | 25.10 | 25.30 | 24.85 | 25.10 | 3,757 | -0.15(-0.59%) |
Dec 18, 2017 | 25.11 | 25.30 | 25.11 | 25.25 | 6,601 | +0.30(+1.20%) |
Dec 15, 2017 | 25.00 | 25.30 | 24.95 | 24.95 | 23,784 | -0.10(-0.40%) |
Dec 14, 2017 | 24.95 | 25.15 | 24.60 | 25.05 | 5,159 | -0.25(-0.99%) |
Dec 13, 2017 | 24.55 | 25.30 | 24.55 | 25.30 | 5,334 | +0.90(+3.69%) |
Dec 12, 2017 | 24.50 | 24.70 | 24.30 | 24.40 | 5,177 | +0.05(+0.21%) |
Dec 11, 2017 | 25.15 | 25.15 | 24.35 | 24.35 | 5,144 | -0.80(-3.18%) |
Dec 08, 2017 | 24.80 | 25.30 | 24.80 | 25.15 | 4,251 | +0.45(+1.82%) |
Dec 07, 2017 | 24.95 | 25.00 | 24.70 | 24.70 | 5,508 | -0.25(-1.00%) |
Dec 06, 2017 | 24.85 | 24.95 | 24.76 | 24.95 | 5,358 | -0.30(-1.19%) |
Dec 05, 2017 | 25.35 | 25.50 | 25.15 | 25.25 | 5,017 | -0.35(-1.37%) |
Dec 04, 2017 | 26.00 | 26.00 | 25.60 | 25.60 | 1,967 | -0.10(-0.39%) |
Dec 01, 2017 | 25.65 | 25.75 | 25.25 | 25.70 | 7,794 | -0.05(-0.19%) |
Nov 30, 2017 | 25.10 | 26.00 | 25.10 | 25.75 | 6,967 | -0.10(-0.39%) |
Nov 29, 2017 | 25.30 | 26.05 | 25.30 | 25.85 | 6,195 | +0.20(+0.78%) |
Nov 28, 2017 | 25.55 | 25.75 | 25.40 | 25.65 | 5,719 | +0.15(+0.59%) |
Nov 27, 2017 | 25.30 | 25.50 | 24.75 | 25.50 | 3,292 | +0.15(+0.59%) |
Nov 24, 2017 | 25.10 | 25.35 | 25.10 | 25.35 | 1,592 | -0.40(-1.55%) |
Nov 22, 2017 | 26.00 | 26.44 | 25.70 | 25.75 | 20,537 | -0.20(-0.77%) |
Nov 21, 2017 | 25.40 | 26.20 | 25.30 | 25.95 | 22,362 | +0.60(+2.37%) |
Nov 20, 2017 | 24.70 | 25.35 | 24.70 | 25.35 | 3,847 | +0.70(+2.84%) |
Nov 17, 2017 | 24.30 | 25.00 | 24.20 | 24.65 | 8,451 | +0.05(+0.20%) |
Nov 16, 2017 | 24.40 | 24.60 | 24.35 | 24.60 | 3,472 | +1.10(+4.68%) |
Nov 15, 2017 | 23.80 | 23.80 | 23.50 | 23.50 | 3,606 | -0.30(-1.26%) |
Nov 14, 2017 | 23.90 | 23.90 | 23.45 | 23.80 | 2,874 | -0.15(-0.63%) |
Nov 13, 2017 | 22.80 | 23.95 | 22.80 | 23.95 | 710 | -0.15(-0.62%) |
Nov 10, 2017 | 24.50 | 24.50 | 24.10 | 24.10 | 2,222 | -0.10(-0.41%) |
Nov 09, 2017 | 24.10 | 24.45 | 24.10 | 24.20 | 7,144 | -0.45(-1.83%) |
Nov 08, 2017 | 24.15 | 24.85 | 24.15 | 24.65 | 4,804 | +0.35(+1.44%) |
Nov 07, 2017 | 24.60 | 25.10 | 24.10 | 24.30 | 23,357 | -1.05(-4.14%) |
Nov 06, 2017 | 25.05 | 25.40 | 25.05 | 25.35 | 4,180 | +0.60(+2.42%) |
Nov 03, 2017 | 25.20 | 25.40 | 24.65 | 24.75 | 13,478 | -0.65(-2.56%) |
Nov 02, 2017 | 24.55 | 25.70 | 24.55 | 25.40 | 11,135 | +0.40(+1.60%) |
Nov 01, 2017 | 25.20 | 25.20 | 24.70 | 25.00 | 4,331 | -0.15(-0.60%) |
Oct 31, 2017 | 23.85 | 25.35 | 23.85 | 25.15 | 9,189 | +1.40(+5.89%) |
Oct 30, 2017 | 25.70 | 25.70 | 23.65 | 23.75 | 12,783 | -0.80(-3.26%) |
Oct 27, 2017 | 25.10 | 25.10 | 23.95 | 24.55 | 9,506 | -0.50(-2.00%) |
Oct 26, 2017 | 24.75 | 25.05 | 24.75 | 25.05 | 3,979 | -0.65(-2.53%) |
Oct 25, 2017 | 25.50 | 25.75 | 25.50 | 25.70 | 7,930 | -0.15(-0.58%) |
Oct 24, 2017 | 26.00 | 26.07 | 25.85 | 25.85 | 12,101 | +0.15(+0.58%) |
Oct 23, 2017 | 25.65 | 25.90 | 25.65 | 25.70 | 7,421 | -0.30(-1.15%) |
Oct 20, 2017 | 26.10 | 26.10 | 25.85 | 26.00 | 11,514 | +0.00(+0.00%) |
Oct 19, 2017 | 25.85 | 26.00 | 25.80 | 26.00 | 7,924 | +0.00(+0.00%) |
Oct 18, 2017 | 25.90 | 26.15 | 25.90 | 26.00 | 28,656 | +0.10(+0.39%) |
Oct 17, 2017 | 25.90 | 25.90 | 25.75 | 25.90 | 9,295 | +0.00(+0.00%) |
Oct 16, 2017 | 25.80 | 26.10 | 25.80 | 25.90 | 17,116 | +0.00(+0.00%) |
Oct 13, 2017 | 26.00 | 26.00 | 25.75 | 25.90 | 6,621 | +0.05(+0.19%) |
Oct 12, 2017 | 25.95 | 26.08 | 25.85 | 25.85 | 17,227 | -0.10(-0.39%) |
Oct 11, 2017 | 24.61 | 26.05 | 24.61 | 25.95 | 5,002 | -0.05(-0.19%) |
Oct 10, 2017 | 25.50 | 26.10 | 25.45 | 26.00 | 8,835 | +0.55(+2.16%) |
Oct 09, 2017 | 25.70 | 25.70 | 24.95 | 25.45 | 5,855 | -0.25(-0.97%) |
Oct 06, 2017 | 25.61 | 25.80 | 25.45 | 25.70 | 10,910 | +0.10(+0.39%) |
Oct 05, 2017 | 25.50 | 25.60 | 25.40 | 25.60 | 7,651 | -0.35(-1.35%) |
Oct 04, 2017 | 24.94 | 26.10 | 24.94 | 25.95 | 32,688 | +0.75(+2.98%) |
Oct 03, 2017 | 25.25 | 25.30 | 25.10 | 25.20 | 11,655 | -0.20(-0.79%) |
Oct 02, 2017 | 25.40 | 25.50 | 25.00 | 25.40 | 11,054 | +0.20(+0.79%) |
Sep 29, 2017 | 25.35 | 25.40 | 25.20 | 25.20 | 18,308 | -0.10(-0.40%) |
Sep 28, 2017 | 25.35 | 25.45 | 25.20 | 25.30 | 10,900 | -0.05(-0.20%) |
Sep 27, 2017 | 25.20 | 25.40 | 25.00 | 25.35 | 14,498 | +0.00(+0.00%) |
Sep 26, 2017 | 25.10 | 25.62 | 25.10 | 25.35 | 7,249 | +0.05(+0.20%) |
Sep 25, 2017 | 25.10 | 25.55 | 24.65 | 25.30 | 22,280 | -0.10(-0.39%) |
Sep 22, 2017 | 24.25 | 25.65 | 24.05 | 25.40 | 36,973 | +1.20(+4.96%) |
Sep 21, 2017 | 23.35 | 24.26 | 23.35 | 24.20 | 12,166 | +0.00(+0.00%) |
Sep 20, 2017 | 23.65 | 24.25 | 23.00 | 24.20 | 23,798 | +0.85(+3.64%) |
Sep 19, 2017 | 22.40 | 23.45 | 22.40 | 23.35 | 6,167 | +0.00(+0.00%) |
Sep 18, 2017 | 22.90 | 23.60 | 22.20 | 23.35 | 12,434 | +0.55(+2.41%) |
Sep 15, 2017 | 24.25 | 24.40 | 22.80 | 22.80 | 46,878 | -1.40(-5.79%) |
Sep 14, 2017 | 23.66 | 24.30 | 23.66 | 24.20 | 7,577 | -0.05(-0.21%) |
Sep 13, 2017 | 24.20 | 24.35 | 24.00 | 24.25 | 21,841 | +0.10(+0.41%) |
Sep 12, 2017 | 23.75 | 24.30 | 23.70 | 24.15 | 17,229 | +0.40(+1.68%) |
Sep 11, 2017 | 23.75 | 23.75 | 23.60 | 23.75 | 8,733 | +0.30(+1.28%) |
Sep 08, 2017 | 23.45 | 23.75 | 23.45 | 23.45 | 7,793 | +0.00(+0.00%) |
Sep 07, 2017 | 23.35 | 23.70 | 23.30 | 23.45 | 6,407 | +0.00(+0.00%) |
Sep 06, 2017 | 23.90 | 23.90 | 22.50 | 23.45 | 16,075 | -0.50(-2.09%) |
Sep 05, 2017 | 24.00 | 24.25 | 23.50 | 23.95 | 14,125 | -0.25(-1.03%) |
Sep 01, 2017 | 23.85 | 24.20 | 23.80 | 24.20 | 11,082 | +0.35(+1.47%) |
Aug 31, 2017 | 23.70 | 24.05 | 22.85 | 23.85 | 11,607 | +0.00(+0.00%) |
Aug 30, 2017 | 23.50 | 24.20 | 23.40 | 23.85 | 6,976 | +0.25(+1.06%) |
Aug 29, 2017 | 23.38 | 23.65 | 23.38 | 23.60 | 3,390 | +0.30(+1.29%) |
Aug 28, 2017 | 22.90 | 23.50 | 22.80 | 23.30 | 5,712 | +0.60(+2.64%) |
Aug 25, 2017 | 22.35 | 22.80 | 22.25 | 22.70 | 7,375 | +0.15(+0.67%) |
Aug 24, 2017 | 22.60 | 22.40 | 22.55 | 6,863 | +0.15(+0.67%) | |
Aug 23, 2017 | 23.35 | 23.35 | 22.35 | 22.40 | 8,472 | -0.70(-3.03%) |
Aug 22, 2017 | 23.40 | 23.60 | 23.00 | 23.10 | 8,336 | -0.50(-2.12%) |
Aug 21, 2017 | 23.30 | 23.70 | 22.90 | 23.60 | 10,462 | +0.35(+1.51%) |
Aug 18, 2017 | 22.90 | 23.35 | 22.64 | 23.25 | 13,512 | +0.05(+0.22%) |
Aug 17, 2017 | 23.30 | 23.50 | 22.80 | 23.20 | 12,063 | -0.30(-1.28%) |
Aug 16, 2017 | 23.40 | 23.60 | 23.15 | 23.50 | 16,506 | +0.05(+0.21%) |
Aug 15, 2017 | 23.70 | 23.77 | 23.35 | 23.45 | 8,792 | -0.25(-1.05%) |
Aug 14, 2017 | 22.75 | 23.75 | 22.75 | 23.70 | 13,543 | +0.72(+3.16%) |
Aug 11, 2017 | 22.48 | 23.75 | 22.45 | 22.98 | 12,968 | +0.08(+0.33%) |
Aug 10, 2017 | 22.35 | 22.95 | 22.35 | 22.90 | 9,113 | +0.20(+0.88%) |
Aug 09, 2017 | 22.80 | 22.90 | 22.50 | 22.70 | 10,778 | -0.35(-1.52%) |
Aug 08, 2017 | 23.05 | 23.10 | 23.00 | 23.05 | 7,559 | +0.00(+0.00%) |
Aug 07, 2017 | 22.45 | 23.10 | 22.15 | 23.05 | 10,487 | +0.80(+3.60%) |
Aug 04, 2017 | 22.45 | 22.45 | 22.05 | 22.25 | 5,608 | +0.05(+0.23%) |
Aug 03, 2017 | 22.55 | 22.55 | 22.10 | 22.20 | 4,245 | -0.20(-0.89%) |
Aug 02, 2017 | 22.45 | 22.55 | 22.20 | 22.40 | 7,655 | -0.15(-0.67%) |
Aug 01, 2017 | 23.10 | 23.10 | 22.25 | 22.55 | 15,367 | -0.50(-2.17%) |
Jul 31, 2017 | 22.69 | 23.05 | 22.60 | 23.05 | 15,048 | +0.40(+1.77%) |
Jul 28, 2017 | 22.38 | 22.85 | 22.20 | 22.65 | 14,636 | +0.25(+1.12%) |
Jul 27, 2017 | 20.25 | 22.70 | 20.25 | 22.40 | 18,099 | +2.45(+12.28%) |
Jul 26, 2017 | 20.40 | 20.99 | 19.90 | 19.95 | 9,261 | +0.45(+2.31%) |
Jul 25, 2017 | 19.40 | 19.70 | 19.35 | 19.50 | 7,660 | +0.10(+0.52%) |
Jul 24, 2017 | 19.95 | 20.00 | 19.30 | 19.40 | 15,829 | -0.65(-3.24%) |
Jul 21, 2017 | 20.60 | 20.93 | 19.85 | 20.05 | 12,465 | -0.35(-1.72%) |
Jul 20, 2017 | 20.50 | 20.70 | 20.40 | 20.40 | 7,379 | -0.15(-0.73%) |
Jul 19, 2017 | 20.80 | 21.15 | 20.35 | 20.55 | 6,924 | -0.25(-1.20%) |
Jul 18, 2017 | 21.00 | 21.15 | 20.60 | 20.80 | 7,333 | -0.40(-1.89%) |
Jul 17, 2017 | 21.50 | 21.95 | 20.95 | 21.20 | 6,742 | -0.20(-0.93%) |
Jul 14, 2017 | 21.30 | 21.40 | 21.30 | 21.40 | 4,608 | +0.05(+0.23%) |
Jul 13, 2017 | 21.85 | 21.85 | 21.32 | 21.35 | 4,561 | -0.20(-0.93%) |
Jul 12, 2017 | 21.90 | 22.10 | 21.25 | 21.55 | 15,679 | -0.45(-2.05%) |
Jul 11, 2017 | 22.10 | 22.45 | 21.75 | 22.00 | 5,443 | -0.15(-0.68%) |
Jul 10, 2017 | 22.15 | 22.70 | 22.10 | 22.15 | 8,418 | -0.45(-1.99%) |
Jul 07, 2017 | 23.10 | 23.15 | 22.40 | 22.60 | 10,990 | -0.40(-1.74%) |
Jul 06, 2017 | 23.05 | 23.45 | 23.00 | 23.00 | 8,734 | -0.20(-0.86%) |
Jul 05, 2017 | 22.25 | 23.40 | 22.20 | 23.20 | 13,463 | +0.60(+2.65%) |
Jul 03, 2017 | 22.75 | 22.75 | 21.80 | 22.60 | 16,193 | +0.45(+2.03%) |
Jun 30, 2017 | 21.75 | 22.35 | 21.50 | 22.15 | 9,084 | +0.55(+2.55%) |
Jun 29, 2017 | 21.65 | 21.85 | 21.45 | 21.60 | 16,772 | +0.05(+0.23%) |
Jun 28, 2017 | 20.40 | 21.65 | 20.40 | 21.55 | 11,019 | +1.07(+5.25%) |
Jun 27, 2017 | 20.82 | 20.82 | 20.35 | 20.48 | 12,255 | -0.12(-0.61%) |
Jun 26, 2017 | 20.20 | 20.70 | 20.05 | 20.60 | 10,665 | +0.40(+1.98%) |
Jun 23, 2017 | 19.95 | 20.20 | 48,995 | -0.80(-3.81%) | ||
Jun 22, 2017 | 20.70 | 21.55 | 20.65 | 21.00 | 10,484 | -0.20(-0.94%) |
Jun 21, 2017 | 20.25 | 21.35 | 20.25 | 21.20 | 15,484 | +0.65(+3.16%) |
Jun 20, 2017 | 20.65 | 21.10 | 20.25 | 20.55 | 13,084 | -0.20(-0.96%) |
Jun 19, 2017 | 22.10 | 22.10 | 20.50 | 20.75 | 13,669 | -1.65(-7.37%) |
Jun 16, 2017 | 20.65 | 22.85 | 20.00 | 22.40 | 40,733 | +1.40(+6.67%) |
Jun 15, 2017 | 21.93 | 21.93 | 20.90 | 21.00 | 8,051 | -0.75(-3.45%) |
Jun 14, 2017 | 21.25 | 21.75 | 21.20 | 21.75 | 15,633 | +0.05(+0.23%) |
Jun 13, 2017 | 22.50 | 22.50 | 20.95 | 21.70 | 17,471 | -1.05(-4.62%) |
Jun 12, 2017 | 21.70 | 22.95 | 21.60 | 22.75 | 13,009 | +1.20(+5.57%) |
Jun 09, 2017 | 20.85 | 22.35 | 20.05 | 21.55 | 18,366 | +0.45(+2.13%) |
Jun 08, 2017 | 20.00 | 21.45 | 20.00 | 21.10 | 11,463 | +0.85(+4.20%) |
Jun 07, 2017 | 20.90 | 20.90 | 20.20 | 20.25 | 13,303 | -0.10(-0.49%) |
Jun 06, 2017 | 20.65 | 20.70 | 20.10 | 20.35 | 17,978 | -0.35(-1.69%) |
Jun 05, 2017 | 21.95 | 22.70 | 20.65 | 20.70 | 23,130 | -1.95(-8.61%) |
Jun 02, 2017 | 22.10 | 22.80 | 22.05 | 22.65 | 15,540 | +0.65(+2.95%) |