Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.59 | 24.59 | 24.27 | 24.49 | 1,763,128 | -0.15(-0.61%) |
May 30, 2018 | 24.43 | 24.66 | 24.07 | 24.64 | 1,089,401 | +0.19(+0.78%) |
May 29, 2018 | 23.91 | 24.50 | 23.75 | 24.45 | 826,563 | +0.51(+2.13%) |
May 28, 2018 | 23.86 | 23.96 | 23.72 | 23.94 | 309,633 | +0.11(+0.46%) |
May 25, 2018 | 23.76 | 23.90 | 23.62 | 23.83 | 734,134 | -0.04(-0.17%) |
May 24, 2018 | 24.15 | 24.16 | 23.77 | 23.87 | 851,392 | -0.32(-1.32%) |
May 23, 2018 | 24.41 | 24.47 | 24.10 | 24.19 | 825,339 | -0.31(-1.27%) |
May 22, 2018 | 24.23 | 24.57 | 24.20 | 24.50 | 1,190,957 | +0.26(+1.07%) |
May 18, 2018 | 24.24 | 24.24 | 24.24 | 0 | +0.29(+1.21%) | |
May 17, 2018 | 23.87 | 23.99 | 23.79 | 23.95 | 705,924 | +0.11(+0.46%) |
May 16, 2018 | 24.00 | 24.11 | 23.66 | 23.84 | 1,038,054 | -0.12(-0.50%) |
May 15, 2018 | 23.98 | 24.07 | 23.87 | 23.96 | 449,895 | +0.01(+0.04%) |
May 14, 2018 | 23.70 | 24.20 | 23.69 | 23.95 | 839,751 | +0.29(+1.23%) |
May 11, 2018 | 23.59 | 23.88 | 23.59 | 23.66 | 833,990 | +0.13(+0.55%) |
May 10, 2018 | 23.75 | 23.84 | 23.46 | 23.53 | 949,863 | -0.15(-0.63%) |
May 09, 2018 | 23.98 | 24.08 | 23.61 | 23.68 | 907,695 | -0.13(-0.55%) |
May 08, 2018 | 24.16 | 24.16 | 23.64 | 23.81 | 1,184,683 | -0.30(-1.24%) |
May 07, 2018 | 24.12 | 24.42 | 23.83 | 24.11 | 1,192,978 | +0.12(+0.50%) |
May 04, 2018 | 23.41 | 24.14 | 23.37 | 23.99 | 886,177 | +0.64(+2.74%) |
May 03, 2018 | 23.43 | 23.50 | 23.18 | 23.35 | 640,201 | -0.04(-0.17%) |
May 02, 2018 | 23.30 | 23.53 | 23.22 | 23.39 | 523,508 | +0.07(+0.30%) |
May 01, 2018 | 23.21 | 23.40 | 23.07 | 23.32 | 569,344 | +0.17(+0.73%) |
Apr 30, 2018 | 23.13 | 23.32 | 23.12 | 23.15 | 639,251 | -0.01(-0.04%) |
Apr 27, 2018 | 23.20 | 23.33 | 23.04 | 23.16 | 239,561 | -0.11(-0.47%) |
Apr 26, 2018 | 23.24 | 23.51 | 23.15 | 23.27 | 490,146 | +0.08(+0.34%) |
Apr 25, 2018 | 23.29 | 23.34 | 23.09 | 23.19 | 894,258 | -0.18(-0.77%) |
Apr 24, 2018 | 24.07 | 24.07 | 23.30 | 23.37 | 1,359,855 | -0.77(-3.19%) |
Apr 23, 2018 | 23.85 | 24.16 | 23.83 | 24.14 | 766,117 | +0.25(+1.05%) |
Apr 20, 2018 | 23.78 | 23.98 | 23.60 | 23.89 | 612,324 | -0.03(-0.13%) |
Apr 19, 2018 | 24.40 | 24.47 | 23.79 | 23.92 | 941,282 | -0.41(-1.69%) |
Apr 18, 2018 | 24.09 | 24.35 | 24.05 | 24.33 | 844,372 | +0.39(+1.63%) |
Apr 17, 2018 | 23.76 | 24.13 | 23.65 | 23.94 | 687,832 | +0.26(+1.10%) |
Apr 16, 2018 | 23.48 | 23.69 | 23.29 | 23.68 | 800,899 | +0.25(+1.07%) |
Apr 13, 2018 | 23.30 | 23.51 | 23.18 | 23.43 | 940,542 | +0.27(+1.17%) |
Apr 12, 2018 | 23.30 | 23.37 | 23.13 | 23.16 | 714,914 | -0.07(-0.30%) |
Apr 11, 2018 | 23.05 | 23.31 | 23.03 | 23.23 | 817,010 | +0.27(+1.18%) |
Apr 10, 2018 | 22.96 | 23.11 | 22.83 | 22.96 | 1,007,359 | +0.14(+0.61%) |
Apr 09, 2018 | 22.75 | 22.90 | 22.55 | 22.82 | 841,137 | +0.06(+0.26%) |
Apr 06, 2018 | 22.76 | 787,196 | -0.02(-0.09%) | |||
Apr 05, 2018 | 22.18 | 22.88 | 22.13 | 22.78 | 1,031,867 | +0.65(+2.94%) |
Apr 04, 2018 | 22.08 | 22.13 | 21.61 | 22.13 | 1,154,975 | +0.01(+0.05%) |
Apr 03, 2018 | 22.22 | 22.23 | 21.94 | 22.12 | 885,006 | -0.02(-0.09%) |
Apr 02, 2018 | 22.33 | 22.34 | 21.96 | 22.14 | 598,999 | -0.22(-0.98%) |
Mar 29, 2018 | 22.36 | 22.36 | 22.36 | 0 | +0.29(+1.31%) | |
Mar 28, 2018 | 21.95 | 22.26 | 21.73 | 22.07 | 697,779 | +0.17(+0.78%) |
Mar 27, 2018 | 21.56 | 22.04 | 21.49 | 21.90 | 1,002,745 | +0.42(+1.96%) |
Mar 26, 2018 | 21.65 | 21.96 | 21.36 | 21.48 | 1,205,492 | -0.12(-0.56%) |
Mar 23, 2018 | 22.01 | 22.07 | 21.54 | 21.60 | 833,697 | -0.37(-1.68%) |
Mar 22, 2018 | 22.26 | 22.26 | 21.97 | 21.97 | 1,030,149 | -0.36(-1.61%) |
Mar 21, 2018 | 22.30 | 22.55 | 22.20 | 22.33 | 1,615,712 | -0.18(-0.80%) |
Mar 20, 2018 | 22.66 | 22.82 | 22.50 | 22.51 | 870,155 | -0.05(-0.22%) |
Mar 19, 2018 | 22.96 | 22.47 | 22.56 | 664,405 | -0.32(-1.40%) | |
Mar 16, 2018 | 23.00 | 23.36 | 22.87 | 22.88 | 3,063,297 | -0.11(-0.48%) |
Mar 15, 2018 | 23.11 | 23.19 | 22.47 | 22.99 | 1,032,979 | -0.01(-0.04%) |
Mar 14, 2018 | 22.91 | 23.03 | 22.77 | 23.00 | 685,038 | +0.30(+1.32%) |
Mar 13, 2018 | 22.65 | 22.91 | 22.59 | 22.70 | 677,382 | +0.09(+0.40%) |
Mar 12, 2018 | 22.54 | 22.66 | 22.41 | 22.61 | 469,001 | +0.12(+0.53%) |
Mar 09, 2018 | 22.51 | 22.53 | 22.26 | 22.49 | 497,275 | +0.10(+0.45%) |
Mar 08, 2018 | 22.38 | 22.56 | 22.25 | 22.39 | 558,682 | +0.12(+0.54%) |
Mar 07, 2018 | 22.09 | 22.27 | 682,199 | -0.24(-1.07%) | ||
Mar 06, 2018 | 22.76 | 22.76 | 22.41 | 22.51 | 853,494 | -0.10(-0.44%) |
Mar 05, 2018 | 22.15 | 22.71 | 22.03 | 22.61 | 1,114,293 | +0.38(+1.71%) |
Mar 02, 2018 | 22.00 | 22.27 | 21.92 | 22.23 | 869,972 | +0.12(+0.54%) |
Mar 01, 2018 | 22.27 | 22.40 | 21.91 | 22.11 | 970,345 | -0.20(-0.90%) |
Feb 28, 2018 | 22.68 | 22.68 | 22.14 | 22.31 | 2,685,811 | -0.19(-0.84%) |
Feb 27, 2018 | 22.79 | 23.01 | 22.43 | 22.50 | 856,241 | -0.23(-1.01%) |
Feb 26, 2018 | 23.08 | 23.08 | 22.51 | 22.73 | 758,853 | -0.15(-0.66%) |
Feb 23, 2018 | 22.83 | 23.17 | 22.73 | 22.88 | 745,274 | +0.25(+1.10%) |
Feb 22, 2018 | 22.54 | 22.82 | 22.41 | 22.63 | 918,017 | +0.15(+0.67%) |
Feb 21, 2018 | 22.49 | 22.78 | 22.37 | 22.48 | 1,135,707 | +0.07(+0.31%) |
Feb 20, 2018 | 22.82 | 22.92 | 22.27 | 22.41 | 1,251,804 | -0.41(-1.80%) |
Feb 16, 2018 | 22.82 | 22.82 | 22.82 | 0 | -0.09(-0.39%) | |
Feb 15, 2018 | 22.91 | 23.00 | 22.30 | 22.91 | 1,236,367 | +0.11(+0.48%) |
Feb 14, 2018 | 22.34 | 23.02 | 22.01 | 22.80 | 1,707,780 | +0.22(+0.97%) |
Feb 13, 2018 | 22.58 | 1,358,489 | -0.22(-0.96%) | |||
Feb 12, 2018 | 22.22 | 23.13 | 22.13 | 22.80 | 1,581,292 | +0.80(+3.64%) |
Feb 09, 2018 | 22.28 | 22.48 | 21.64 | 22.00 | 1,055,649 | -0.18(-0.81%) |
Feb 08, 2018 | 22.89 | 22.90 | 22.17 | 22.18 | 1,019,315 | -0.61(-2.68%) |
Feb 07, 2018 | 22.65 | 22.87 | 22.53 | 22.79 | 1,268,254 | +0.17(+0.75%) |
Feb 06, 2018 | 22.65 | 21.62 | 22.62 | 1,435,194 | +0.16(+0.71%) | |
Feb 05, 2018 | 22.92 | 22.93 | 22.19 | 22.46 | 1,246,451 | -0.60(-2.60%) |
Feb 02, 2018 | 23.65 | 23.69 | 23.03 | 23.06 | 1,038,069 | -0.70(-2.95%) |
Feb 01, 2018 | 23.59 | 23.77 | 23.34 | 23.76 | 1,312,510 | +0.18(+0.76%) |
Jan 31, 2018 | 23.70 | 23.83 | 23.48 | 23.58 | 1,597,628 | -0.06(-0.25%) |
Jan 30, 2018 | 24.37 | 24.40 | 23.63 | 23.64 | 1,597,367 | -0.94(-3.82%) |
Jan 29, 2018 | 25.03 | 25.11 | 24.53 | 24.58 | 949,623 | -0.51(-2.03%) |
Jan 26, 2018 | 25.51 | 25.51 | 25.00 | 25.09 | 888,975 | -0.28(-1.10%) |
Jan 25, 2018 | 25.66 | 25.70 | 25.36 | 25.37 | 954,434 | -0.29(-1.13%) |
Jan 24, 2018 | 25.65 | 25.66 | 25.44 | 25.66 | 1,342,091 | +0.09(+0.35%) |
Jan 23, 2018 | 25.71 | 25.82 | 25.55 | 25.57 | 1,260,395 | -0.18(-0.70%) |
Jan 22, 2018 | 25.64 | 25.88 | 25.55 | 25.75 | 953,738 | +0.10(+0.39%) |
Jan 19, 2018 | 25.30 | 25.69 | 25.20 | 25.65 | 1,088,139 | +0.24(+0.94%) |
Jan 18, 2018 | 25.66 | 25.66 | 25.32 | 25.41 | 1,183,943 | -0.26(-1.01%) |
Jan 17, 2018 | 25.65 | 25.74 | 25.52 | 25.67 | 730,175 | +0.06(+0.23%) |
Jan 16, 2018 | 25.75 | 25.78 | 25.45 | 25.61 | 889,851 | -0.08(-0.31%) |
Jan 15, 2018 | 25.75 | 25.93 | 25.60 | 25.69 | 287,957 | -0.09(-0.35%) |
Jan 12, 2018 | 25.88 | 25.98 | 25.71 | 25.78 | 694,095 | -0.03(-0.12%) |
Jan 11, 2018 | 25.81 | 25.90 | 25.62 | 25.81 | 727,898 | +0.03(+0.12%) |
Jan 10, 2018 | 26.07 | 26.07 | 25.67 | 25.78 | 925,571 | -0.29(-1.11%) |
Jan 09, 2018 | 25.94 | 26.37 | 25.80 | 26.07 | 1,200,697 | +0.10(+0.39%) |
Jan 08, 2018 | 25.98 | 26.05 | 25.76 | 25.97 | 940,895 | -0.02(-0.08%) |
Jan 05, 2018 | 26.12 | 26.15 | 25.84 | 25.99 | 626,547 | -0.12(-0.46%) |
Jan 04, 2018 | 26.03 | 26.12 | 25.81 | 26.11 | 939,746 | +0.09(+0.35%) |
Jan 03, 2018 | 26.12 | 26.15 | 25.96 | 26.02 | 844,472 | -0.11(-0.42%) |
Jan 02, 2018 | 26.03 | 26.17 | 25.74 | 26.13 | 758,552 | +0.10(+0.38%) |
Dec 29, 2017 | 26.03 | 26.03 | 26.03 | 0 | +0.09(+0.35%) | |
Dec 28, 2017 | 25.95 | 25.96 | 25.70 | 25.94 | 723,633 | -0.03(-0.12%) |
Dec 27, 2017 | 25.73 | 26.02 | 25.55 | 25.97 | 678,089 | +0.46(+1.80%) |
Dec 22, 2017 | 25.40 | 25.65 | 25.26 | 25.51 | 1,017,938 | +0.15(+0.59%) |
Dec 21, 2017 | 25.70 | 25.73 | 25.29 | 25.36 | 992,409 | -0.33(-1.28%) |
Dec 20, 2017 | 25.70 | 25.76 | 25.47 | 25.69 | 739,296 | -0.01(-0.04%) |
Dec 19, 2017 | 26.59 | 26.74 | 25.18 | 25.70 | 2,650,112 | -0.90(-3.38%) |
Dec 18, 2017 | 27.25 | 27.60 | 26.55 | 26.60 | 1,610,126 | -0.60(-2.21%) |
Dec 15, 2017 | 27.30 | 27.48 | 27.14 | 27.20 | 2,548,697 | -0.07(-0.26%) |
Dec 14, 2017 | 27.59 | 27.74 | 27.18 | 27.27 | 746,029 | -0.31(-1.12%) |
Dec 13, 2017 | 27.69 | 27.79 | 27.54 | 27.58 | 1,067,142 | +0.06(+0.22%) |
Dec 12, 2017 | 27.82 | 27.87 | 27.46 | 27.52 | 927,241 | -0.21(-0.76%) |
Dec 11, 2017 | 27.68 | 27.82 | 27.61 | 27.73 | 545,083 | +0.11(+0.40%) |
Dec 08, 2017 | 27.78 | 27.78 | 27.45 | 27.62 | 1,493,693 | -0.03(-0.11%) |
Dec 07, 2017 | 27.72 | 27.91 | 27.57 | 27.65 | 931,403 | +0.04(+0.14%) |
Dec 06, 2017 | 27.41 | 27.71 | 27.37 | 27.61 | 690,131 | +0.17(+0.62%) |
Dec 05, 2017 | 27.32 | 27.52 | 27.25 | 27.44 | 572,376 | +0.09(+0.33%) |
Dec 04, 2017 | 27.35 | 27.51 | 27.01 | 27.35 | 724,220 | +0.09(+0.33%) |
Dec 01, 2017 | 27.24 | 27.28 | 27.05 | 27.26 | 1,276,478 | +0.16(+0.59%) |
Nov 30, 2017 | 26.89 | 27.16 | 26.82 | 27.10 | 2,047,268 | +0.19(+0.71%) |
Nov 29, 2017 | 26.65 | 26.91 | 26.55 | 26.91 | 563,048 | +0.14(+0.52%) |
Nov 28, 2017 | 26.72 | 26.89 | 26.69 | 26.77 | 655,873 | +0.03(+0.11%) |
Nov 27, 2017 | 26.85 | 26.88 | 26.42 | 26.74 | 530,961 | -0.14(-0.52%) |
Nov 24, 2017 | 26.84 | 26.90 | 26.74 | 26.88 | 321,938 | +0.14(+0.52%) |
Nov 23, 2017 | 26.71 | 26.87 | 26.70 | 26.74 | 208,979 | -0.03(-0.11%) |
Nov 22, 2017 | 26.79 | 26.85 | 26.55 | 26.77 | 712,398 | +0.19(+0.71%) |
Nov 21, 2017 | 26.36 | 26.88 | 26.35 | 26.58 | 645,542 | +0.02(+0.08%) |
Nov 20, 2017 | 26.36 | 26.56 | 26.25 | 26.56 | 783,847 | +0.22(+0.84%) |
Nov 17, 2017 | 26.50 | 26.50 | 26.25 | 26.34 | 984,775 | -0.06(-0.23%) |
Nov 16, 2017 | 26.25 | 26.47 | 26.23 | 26.40 | 399,097 | +0.17(+0.65%) |
Nov 15, 2017 | 26.41 | 26.42 | 25.97 | 26.23 | 551,866 | -0.20(-0.76%) |
Nov 14, 2017 | 26.36 | 26.47 | 26.15 | 26.43 | 648,754 | +0.07(+0.27%) |
Nov 13, 2017 | 26.17 | 26.41 | 25.73 | 26.36 | 1,206,870 | +0.25(+0.96%) |
Nov 10, 2017 | 27.18 | 27.22 | 25.63 | 26.11 | 1,486,793 | -0.93(-3.44%) |
Nov 09, 2017 | 26.90 | 27.13 | 26.81 | 27.04 | 1,010,560 | +0.03(+0.11%) |
Nov 08, 2017 | 27.00 | 27.08 | 26.81 | 27.01 | 614,054 | -0.10(-0.37%) |
Nov 07, 2017 | 26.81 | 27.11 | 26.71 | 27.11 | 859,746 | +0.37(+1.38%) |
Nov 06, 2017 | 26.49 | 26.80 | 26.49 | 26.74 | 902,986 | +0.27(+1.02%) |
Nov 03, 2017 | 26.22 | 26.49 | 26.05 | 26.47 | 651,897 | +0.06(+0.23%) |
Nov 02, 2017 | 26.42 | 26.48 | 26.18 | 26.41 | 741,096 | +0.00(+0.00%) |
Nov 01, 2017 | 26.31 | 26.49 | 26.11 | 26.41 | 799,160 | +0.17(+0.65%) |
Oct 31, 2017 | 26.33 | 26.43 | 26.20 | 26.24 | 673,888 | -0.02(-0.08%) |
Oct 30, 2017 | 25.99 | 26.31 | 25.95 | 26.26 | 948,963 | +0.31(+1.19%) |
Oct 27, 2017 | 25.57 | 25.95 | 25.41 | 25.95 | 753,207 | +0.39(+1.53%) |
Oct 26, 2017 | 25.50 | 25.73 | 25.43 | 25.56 | 894,648 | +0.17(+0.67%) |
Oct 25, 2017 | 25.83 | 25.83 | 25.36 | 25.39 | 775,150 | -0.44(-1.70%) |
Oct 24, 2017 | 25.95 | 26.14 | 25.77 | 25.83 | 559,545 | -0.05(-0.19%) |
Oct 23, 2017 | 26.03 | 26.17 | 25.86 | 25.88 | 627,329 | -0.26(-0.99%) |
Oct 20, 2017 | 25.89 | 26.18 | 25.56 | 26.14 | 1,164,160 | +0.26(+1.00%) |
Oct 19, 2017 | 25.84 | 26.26 | 25.80 | 25.88 | 767,225 | +0.00(+0.00%) |
Oct 18, 2017 | 26.33 | 26.34 | 25.88 | 25.88 | 1,066,400 | -0.43(-1.63%) |
Oct 17, 2017 | 26.19 | 26.34 | 26.14 | 26.31 | 801,210 | +0.12(+0.46%) |
Oct 16, 2017 | 26.28 | 26.28 | 25.95 | 26.19 | 741,698 | +0.07(+0.27%) |
Oct 13, 2017 | 25.95 | 26.14 | 25.85 | 26.12 | 796,428 | +0.23(+0.89%) |
Oct 12, 2017 | 26.10 | 26.10 | 25.81 | 25.89 | 708,936 | -0.07(-0.27%) |
Oct 11, 2017 | 25.87 | 26.10 | 25.71 | 25.96 | 1,044,352 | +0.18(+0.70%) |
Oct 10, 2017 | 25.81 | 25.95 | 25.67 | 25.78 | 663,472 | +0.26(+1.02%) |
Oct 06, 2017 | 25.40 | 25.55 | 25.27 | 25.52 | 623,445 | +0.05(+0.20%) |
Oct 05, 2017 | 25.76 | 25.84 | 25.44 | 25.47 | 689,837 | -0.30(-1.16%) |
Oct 04, 2017 | 25.85 | 25.94 | 25.60 | 25.77 | 887,044 | -0.09(-0.35%) |
Oct 03, 2017 | 25.66 | 25.96 | 25.50 | 25.86 | 965,859 | +0.20(+0.78%) |
Oct 02, 2017 | 25.75 | 25.81 | 25.47 | 25.66 | 1,619,005 | -0.19(-0.74%) |
Sep 29, 2017 | 26.12 | 26.15 | 25.84 | 25.85 | 1,341,020 | -0.26(-1.00%) |
Sep 28, 2017 | 25.56 | 26.19 | 25.50 | 26.11 | 2,551,226 | +0.60(+2.35%) |
Sep 27, 2017 | 25.51 | 25.51 | 2,567,499 | +0.55(+2.20%) | ||
Sep 26, 2017 | 24.93 | 25.04 | 24.81 | 24.96 | 1,267,428 | +0.08(+0.32%) |
Sep 25, 2017 | 24.48 | 24.91 | 24.30 | 24.88 | 1,317,390 | +0.64(+2.64%) |
Sep 22, 2017 | 24.27 | 24.29 | 24.02 | 24.24 | 1,252,313 | -0.01(-0.04%) |
Sep 21, 2017 | 23.87 | 24.28 | 23.74 | 24.25 | 1,583,305 | +0.38(+1.59%) |
Sep 20, 2017 | 23.92 | 23.92 | 23.66 | 23.87 | 1,183,915 | +0.06(+0.25%) |
Sep 19, 2017 | 23.28 | 23.88 | 23.28 | 23.81 | 1,110,610 | +0.77(+3.34%) |
Sep 18, 2017 | 22.91 | 23.11 | 22.80 | 23.04 | 823,520 | +0.16(+0.70%) |
Sep 15, 2017 | 22.84 | 22.94 | 22.80 | 22.88 | 3,226,772 | +0.04(+0.18%) |
Sep 14, 2017 | 22.80 | 22.93 | 22.75 | 22.84 | 1,248,866 | +0.14(+0.62%) |
Sep 13, 2017 | 22.68 | 22.80 | 22.57 | 22.70 | 742,884 | +0.08(+0.35%) |
Sep 12, 2017 | 22.62 | 22.65 | 22.51 | 22.62 | 601,620 | +0.00(+0.00%) |
Sep 11, 2017 | 22.80 | 22.86 | 22.54 | 22.62 | 474,202 | -0.14(-0.62%) |
Sep 08, 2017 | 22.91 | 22.91 | 22.67 | 22.76 | 836,893 | -0.11(-0.48%) |
Sep 07, 2017 | 23.12 | 23.14 | 22.84 | 22.87 | 780,526 | -0.25(-1.08%) |
Sep 06, 2017 | 22.94 | 23.21 | 22.89 | 23.12 | 861,489 | +0.31(+1.36%) |
Sep 05, 2017 | 23.24 | 23.24 | 22.53 | 22.81 | 902,562 | -0.31(-1.34%) |
Sep 01, 2017 | 22.95 | 23.15 | 22.66 | 23.12 | 604,563 | +0.25(+1.09%) |
Aug 31, 2017 | 22.99 | 22.99 | 22.61 | 22.87 | 1,373,718 | +0.02(+0.09%) |
Aug 30, 2017 | 22.64 | 23.02 | 22.50 | 22.85 | 843,556 | +0.27(+1.20%) |
Aug 29, 2017 | 22.30 | 22.62 | 22.14 | 22.58 | 856,049 | +0.23(+1.03%) |
Aug 28, 2017 | 22.73 | 22.73 | 22.26 | 22.35 | 574,279 | -0.39(-1.72%) |
Aug 25, 2017 | 23.04 | 23.06 | 22.66 | 22.74 | 951,042 | -0.25(-1.09%) |
Aug 24, 2017 | 23.12 | 23.16 | 22.88 | 22.99 | 938,362 | -0.16(-0.69%) |
Aug 23, 2017 | 22.85 | 23.22 | 22.73 | 23.15 | 720,916 | +0.30(+1.31%) |
Aug 22, 2017 | 22.47 | 23.01 | 22.47 | 22.85 | 879,902 | +0.50(+2.24%) |
Aug 21, 2017 | 22.75 | 22.75 | 22.25 | 22.35 | 801,751 | -0.33(-1.46%) |
Aug 18, 2017 | 22.70 | 22.81 | 22.50 | 22.68 | 683,716 | -0.17(-0.74%) |
Aug 17, 2017 | 22.98 | 22.99 | 22.70 | 22.85 | 928,387 | -0.13(-0.57%) |
Aug 16, 2017 | 23.21 | 23.30 | 22.96 | 22.98 | 1,025,480 | -0.14(-0.61%) |
Aug 15, 2017 | 23.48 | 23.50 | 23.02 | 23.12 | 1,251,079 | -0.32(-1.37%) |
Aug 14, 2017 | 23.25 | 23.59 | 23.25 | 23.44 | 1,103,566 | +0.22(+0.95%) |
Aug 11, 2017 | 23.64 | 23.65 | 23.10 | 23.22 | 1,242,557 | -0.62(-2.60%) |
Aug 10, 2017 | 24.17 | 24.18 | 23.68 | 23.84 | 1,010,647 | -0.28(-1.16%) |
Aug 09, 2017 | 24.60 | 24.60 | 24.11 | 24.12 | 916,319 | -0.44(-1.79%) |
Aug 08, 2017 | 25.06 | 25.13 | 24.45 | 24.56 | 835,923 | -0.48(-1.92%) |
Aug 04, 2017 | 25.00 | 25.17 | 24.93 | 25.04 | 485,250 | +0.14(+0.56%) |
Aug 03, 2017 | 25.00 | 25.12 | 24.74 | 24.90 | 498,853 | +0.08(+0.32%) |
Aug 02, 2017 | 24.80 | 25.08 | 24.76 | 24.82 | 706,364 | -0.23(-0.92%) |
Aug 01, 2017 | 24.59 | 25.09 | 24.37 | 25.05 | 971,701 | +0.43(+1.75%) |
Jul 31, 2017 | 24.59 | 24.83 | 24.49 | 24.62 | 505,161 | +0.07(+0.29%) |
Jul 28, 2017 | 24.73 | 24.74 | 24.45 | 24.55 | 710,060 | -0.18(-0.73%) |
Jul 27, 2017 | 24.96 | 24.97 | 24.46 | 24.73 | 773,595 | -0.12(-0.48%) |
Jul 26, 2017 | 24.90 | 25.00 | 24.72 | 24.85 | 553,760 | +0.01(+0.04%) |
Jul 25, 2017 | 24.87 | 24.99 | 24.57 | 24.84 | 738,730 | -0.03(-0.12%) |
Jul 24, 2017 | 24.96 | 24.98 | 24.77 | 24.87 | 464,450 | -0.05(-0.20%) |
Jul 21, 2017 | 25.48 | 25.48 | 24.88 | 24.92 | 444,028 | -0.48(-1.89%) |
Jul 20, 2017 | 25.40 | 25.71 | 25.36 | 25.40 | 711,784 | +0.24(+0.95%) |
Jul 19, 2017 | 24.86 | 25.24 | 24.80 | 25.16 | 618,900 | +0.23(+0.92%) |
Jul 18, 2017 | 25.02 | 25.09 | 24.90 | 24.93 | 597,670 | +0.02(+0.08%) |
Jul 17, 2017 | 25.00 | 25.13 | 24.85 | 24.91 | 629,706 | -0.11(-0.44%) |
Jul 14, 2017 | 24.76 | 25.13 | 24.69 | 25.02 | 700,010 | +0.37(+1.50%) |
Jul 13, 2017 | 25.02 | 25.02 | 24.61 | 24.65 | 753,497 | -0.32(-1.28%) |
Jul 12, 2017 | 25.09 | 25.29 | 24.85 | 24.97 | 1,168,032 | +0.06(+0.24%) |
Jul 11, 2017 | 24.72 | 25.00 | 24.36 | 24.91 | 1,176,332 | +0.26(+1.05%) |
Jul 10, 2017 | 24.91 | 24.98 | 24.62 | 24.65 | 764,202 | -0.33(-1.32%) |
Jul 07, 2017 | 25.01 | 25.04 | 24.66 | 24.98 | 716,427 | -0.05(-0.20%) |
Jul 06, 2017 | 24.94 | 25.24 | 24.79 | 25.03 | 799,731 | +0.07(+0.28%) |
Jul 05, 2017 | 25.33 | 25.41 | 24.92 | 24.96 | 1,098,226 | -0.16(-0.64%) |
Jul 04, 2017 | 25.56 | 25.74 | 25.02 | 25.12 | 462,540 | -0.28(-1.10%) |
Jul 03, 2017 | 25.40 | 25.40 | 25.40 | 25.40 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 25.51 | 25.54 | 25.21 | 25.40 | 697,120 | -0.05(-0.20%) |
Jun 29, 2017 | 25.90 | 25.90 | 25.39 | 25.45 | 1,121,753 | -0.42(-1.62%) |
Jun 28, 2017 | 25.24 | 25.97 | 25.18 | 25.87 | 1,149,579 | +0.70(+2.78%) |
Jun 27, 2017 | 24.96 | 25.17 | 24.85 | 25.17 | 1,543,040 | +0.23(+0.92%) |
Jun 26, 2017 | 24.99 | 25.05 | 24.80 | 24.94 | 750,249 | +0.09(+0.36%) |
Jun 23, 2017 | 24.67 | 24.90 | 24.31 | 24.85 | 942,722 | +0.21(+0.85%) |
Jun 22, 2017 | 24.96 | 25.10 | 24.56 | 24.64 | 1,552,100 | -0.24(-0.96%) |
Jun 21, 2017 | 25.42 | 25.51 | 24.87 | 24.88 | 1,287,208 | -0.55(-2.16%) |
Jun 20, 2017 | 25.70 | 25.71 | 25.39 | 25.43 | 1,356,273 | -0.38(-1.47%) |
Jun 19, 2017 | 25.64 | 25.97 | 25.57 | 25.81 | 999,223 | +0.23(+0.90%) |
Jun 16, 2017 | 25.41 | 25.83 | 25.38 | 25.58 | 2,452,820 | +0.11(+0.43%) |
Jun 15, 2017 | 25.72 | 25.76 | 25.42 | 25.47 | 1,045,251 | -0.26(-1.01%) |
Jun 14, 2017 | 26.00 | 26.18 | 25.72 | 25.73 | 1,020,592 | -0.41(-1.57%) |
Jun 13, 2017 | 26.23 | 26.24 | 25.84 | 26.14 | 1,356,088 | -0.01(-0.04%) |
Jun 12, 2017 | 26.46 | 26.59 | 26.12 | 26.15 | 900,055 | -0.18(-0.68%) |
Jun 09, 2017 | 26.17 | 26.36 | 26.06 | 26.33 | 845,319 | +0.20(+0.77%) |
Jun 08, 2017 | 26.04 | 26.16 | 25.95 | 26.13 | 599,806 | +0.04(+0.15%) |
Jun 07, 2017 | 26.63 | 26.63 | 25.99 | 26.09 | 884,041 | -0.47(-1.77%) |
Jun 06, 2017 | 26.62 | 26.72 | 26.46 | 26.56 | 933,958 | -0.10(-0.38%) |
Jun 05, 2017 | 26.76 | 26.77 | 26.50 | 26.66 | 569,674 | -0.07(-0.26%) |
Jun 02, 2017 | 26.71 | 26.86 | 26.60 | 26.73 | 859,471 | -0.07(-0.26%) |