Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.15 | 27.89 | 26.81 | 26.98 | 521,204 | -0.04(-0.16%) |
May 30, 2018 | 26.07 | 27.59 | 25.98 | 27.02 | 380,099 | +1.04(+4.00%) |
May 29, 2018 | 25.81 | 26.29 | 25.72 | 25.98 | 206,652 | -0.04(-0.17%) |
May 25, 2018 | 26.03 | 26.03 | 26.03 | 0 | -0.52(-1.96%) | |
May 24, 2018 | 26.76 | 27.02 | 26.33 | 26.55 | 202,052 | -0.22(-0.81%) |
May 23, 2018 | 27.20 | 27.50 | 26.20 | 26.76 | 220,960 | -0.69(-2.52%) |
May 22, 2018 | 27.07 | 27.85 | 26.89 | 27.46 | 273,626 | +0.39(+1.44%) |
May 21, 2018 | 27.37 | 27.41 | 26.68 | 27.07 | 298,655 | -0.26(-0.95%) |
May 18, 2018 | 27.72 | 27.89 | 27.24 | 27.33 | 185,024 | -0.30(-1.10%) |
May 17, 2018 | 27.50 | 28.02 | 27.50 | 27.63 | 200,843 | +0.09(+0.31%) |
May 16, 2018 | 26.98 | 27.80 | 26.94 | 27.54 | 326,644 | +0.56(+2.09%) |
May 15, 2018 | 26.16 | 27.02 | 25.98 | 26.98 | 318,659 | +0.56(+2.13%) |
May 14, 2018 | 26.24 | 26.50 | 26.09 | 26.42 | 183,291 | +0.22(+0.83%) |
May 11, 2018 | 26.07 | 26.55 | 26.03 | 26.20 | 180,014 | +0.34(+1.30%) |
May 10, 2018 | 25.22 | 26.21 | 25.22 | 25.86 | 293,200 | +0.69(+2.74%) |
May 09, 2018 | 25.61 | 25.82 | 24.91 | 25.18 | 318,140 | -0.43(-1.68%) |
May 08, 2018 | 25.69 | 25.91 | 25.30 | 25.61 | 285,542 | -0.26(-1.00%) |
May 07, 2018 | 25.91 | 26.13 | 25.69 | 25.86 | 205,068 | +0.00(+0.00%) |
May 04, 2018 | 24.70 | 26.21 | 24.47 | 25.86 | 377,800 | +0.99(+3.98%) |
May 03, 2018 | 24.66 | 24.98 | 24.06 | 24.87 | 430,194 | +0.17(+0.70%) |
May 02, 2018 | 25.05 | 25.28 | 24.66 | 24.70 | 500,125 | -0.17(-0.69%) |
May 01, 2018 | 25.35 | 25.41 | 24.40 | 24.87 | 553,892 | -0.47(-1.87%) |
Apr 30, 2018 | 25.91 | 26.04 | 25.30 | 25.35 | 268,751 | -0.47(-1.83%) |
Apr 27, 2018 | 27.16 | 27.28 | 25.69 | 25.82 | 347,551 | -1.51(-5.51%) |
Apr 26, 2018 | 27.37 | 27.71 | 26.72 | 27.33 | 207,278 | +0.04(+0.16%) |
Apr 25, 2018 | 26.94 | 27.48 | 26.47 | 27.28 | 246,738 | +0.39(+1.44%) |
Apr 24, 2018 | 27.46 | 28.02 | 26.34 | 26.90 | 332,569 | -0.34(-1.26%) |
Apr 23, 2018 | 27.46 | 27.46 | 26.98 | 27.24 | 254,714 | -0.39(-1.40%) |
Apr 20, 2018 | 27.89 | 28.14 | 27.50 | 27.63 | 427,824 | -0.30(-1.08%) |
Apr 19, 2018 | 27.67 | 28.23 | 27.24 | 27.93 | 526,984 | +0.26(+0.93%) |
Apr 18, 2018 | 28.19 | 28.53 | 27.63 | 27.67 | 588,188 | -0.34(-1.23%) |
Apr 17, 2018 | 27.11 | 28.10 | 27.07 | 28.02 | 395,045 | +0.99(+3.66%) |
Apr 16, 2018 | 26.68 | 27.37 | 26.32 | 27.03 | 349,460 | +0.43(+1.62%) |
Apr 13, 2018 | 27.07 | 27.24 | 26.28 | 26.60 | 354,688 | -0.26(-0.96%) |
Apr 12, 2018 | 26.34 | 27.16 | 26.08 | 26.85 | 294,659 | +0.56(+2.13%) |
Apr 11, 2018 | 27.24 | 27.37 | 26.12 | 26.29 | 405,401 | -0.99(-3.63%) |
Apr 10, 2018 | 27.24 | 27.76 | 27.16 | 27.28 | 672,656 | +0.43(+1.60%) |
Apr 09, 2018 | 27.54 | 27.61 | 26.81 | 26.85 | 570,866 | -0.34(-1.27%) |
Apr 06, 2018 | 28.45 | 28.75 | 27.07 | 27.20 | 411,817 | -1.66(-5.74%) |
Apr 05, 2018 | 29.22 | 30.12 | 27.41 | 28.85 | 611,838 | +0.71(+2.52%) |
Apr 04, 2018 | 26.94 | 28.30 | 26.68 | 28.14 | 486,100 | +0.65(+2.35%) |
Apr 03, 2018 | 27.33 | 27.89 | 27.16 | 27.50 | 365,603 | +0.34(+1.27%) |
Apr 02, 2018 | 27.89 | 28.10 | 26.98 | 27.16 | 262,289 | -0.69(-2.47%) |
Mar 29, 2018 | 27.84 | 27.84 | 27.84 | 0 | +0.77(+2.86%) | |
Mar 28, 2018 | 27.50 | 27.67 | 26.72 | 27.07 | 322,765 | -0.43(-1.57%) |
Mar 27, 2018 | 28.53 | 28.75 | 27.28 | 27.50 | 260,487 | -0.95(-3.33%) |
Mar 26, 2018 | 28.88 | 29.72 | 27.41 | 28.45 | 404,243 | +0.13(+0.46%) |
Mar 23, 2018 | 29.22 | 29.89 | 28.32 | 28.32 | 274,456 | -0.77(-2.66%) |
Mar 22, 2018 | 30.30 | 30.86 | 29.05 | 29.09 | 435,661 | -1.25(-4.11%) |
Mar 21, 2018 | 29.56 | 30.77 | 29.44 | 30.34 | 225,772 | +0.86(+2.92%) |
Mar 20, 2018 | 29.48 | 30.12 | 29.20 | 29.48 | 395,255 | +0.22(+0.74%) |
Mar 19, 2018 | 30.17 | 30.30 | 28.92 | 29.26 | 293,019 | -1.03(-3.41%) |
Mar 16, 2018 | 30.04 | 30.90 | 29.78 | 30.30 | 558,295 | +0.43(+1.44%) |
Mar 15, 2018 | 30.60 | 30.83 | 29.87 | 29.87 | 316,749 | -0.77(-2.53%) |
Mar 14, 2018 | 31.54 | 31.85 | 30.60 | 30.64 | 200,503 | -0.69(-2.20%) |
Mar 13, 2018 | 31.93 | 32.84 | 31.20 | 31.33 | 519,646 | -0.39(-1.22%) |
Mar 12, 2018 | 29.69 | 31.97 | 29.41 | 31.72 | 767,559 | +2.02(+6.81%) |
Mar 09, 2018 | 29.65 | 30.08 | 29.35 | 29.69 | 244,326 | +0.26(+0.88%) |
Mar 08, 2018 | 29.78 | 30.04 | 29.01 | 29.44 | 248,082 | -0.43(-1.44%) |
Mar 07, 2018 | 29.48 | 30.21 | 29.31 | 29.87 | 231,602 | +0.26(+0.87%) |
Mar 06, 2018 | 29.48 | 29.87 | 28.92 | 29.61 | 216,073 | +0.30(+1.03%) |
Mar 05, 2018 | 29.56 | 29.82 | 29.31 | 29.31 | 190,519 | -0.54(-1.80%) |
Mar 02, 2018 | 30.08 | 30.08 | 28.53 | 29.84 | 329,863 | -0.02(-0.07%) |
Mar 01, 2018 | 29.44 | 30.30 | 29.35 | 29.87 | 343,875 | +0.60(+2.06%) |
Feb 28, 2018 | 30.30 | 30.38 | 29.26 | 29.26 | 314,051 | -0.90(-3.00%) |
Feb 27, 2018 | 30.64 | 30.86 | 29.82 | 30.17 | 172,558 | -0.43(-1.41%) |
Feb 26, 2018 | 30.64 | 30.77 | 30.21 | 30.60 | 268,832 | +0.39(+1.28%) |
Feb 23, 2018 | 30.43 | 30.45 | 29.95 | 30.21 | 152,573 | +0.04(+0.14%) |
Feb 22, 2018 | 30.38 | 30.43 | 29.95 | 30.17 | 231,369 | +0.00(+0.00%) |
Feb 21, 2018 | 30.08 | 30.86 | 29.91 | 30.17 | 222,834 | +0.26(+0.86%) |
Feb 20, 2018 | 30.64 | 31.16 | 29.78 | 29.91 | 450,261 | -1.03(-3.34%) |
Feb 16, 2018 | 30.94 | 30.94 | 30.94 | 0 | +0.95(+3.16%) | |
Feb 15, 2018 | 30.51 | 30.51 | 29.65 | 30.00 | 283,242 | -0.34(-1.13%) |
Feb 14, 2018 | 29.26 | 30.51 | 27.64 | 30.34 | 284,713 | +0.90(+3.07%) |
Feb 13, 2018 | 28.70 | 29.61 | 28.70 | 29.44 | 717,194 | +0.52(+1.79%) |
Feb 12, 2018 | 28.27 | 29.01 | 28.14 | 28.92 | 211,047 | +0.77(+2.75%) |
Feb 09, 2018 | 28.19 | 28.45 | 27.24 | 28.14 | 336,141 | +0.46(+1.67%) |
Feb 08, 2018 | 28.28 | 28.50 | 27.68 | 27.68 | 438,713 | -0.51(-1.82%) |
Feb 07, 2018 | 28.02 | 28.02 | 27.85 | 28.20 | 240,659 | -0.04(-0.15%) |
Feb 06, 2018 | 27.00 | 28.62 | 26.52 | 28.24 | 312,082 | +0.09(+0.30%) |
Feb 05, 2018 | 28.28 | 29.09 | 27.85 | 28.15 | 292,391 | -0.60(-2.08%) |
Feb 02, 2018 | 29.52 | 29.61 | 28.58 | 28.75 | 226,130 | -1.16(-3.86%) |
Feb 01, 2018 | 29.22 | 30.08 | 29.09 | 29.91 | 328,409 | +0.64(+2.19%) |
Jan 31, 2018 | 29.91 | 30.21 | 28.97 | 29.27 | 325,818 | -0.43(-1.44%) |
Jan 30, 2018 | 30.68 | 30.85 | 29.52 | 29.69 | 360,618 | -1.11(-3.61%) |
Jan 29, 2018 | 30.12 | 30.98 | 30.12 | 30.81 | 293,002 | +0.21(+0.70%) |
Jan 26, 2018 | 30.25 | 30.98 | 29.95 | 30.59 | 327,701 | +0.43(+1.42%) |
Jan 25, 2018 | 30.89 | 31.02 | 29.78 | 30.16 | 447,243 | -0.51(-1.67%) |
Jan 24, 2018 | 31.11 | 31.28 | 30.59 | 30.68 | 301,220 | -0.17(-0.55%) |
Jan 23, 2018 | 31.23 | 31.43 | 29.65 | 30.85 | 632,150 | -0.34(-1.10%) |
Jan 22, 2018 | 31.75 | 31.79 | 30.12 | 31.19 | 885,690 | -0.64(-2.02%) |
Jan 19, 2018 | 31.23 | 32.17 | 31.23 | 31.83 | 436,566 | +0.68(+2.20%) |
Jan 18, 2018 | 32.22 | 32.22 | 31.11 | 31.15 | 507,453 | -1.03(-3.19%) |
Jan 17, 2018 | 31.75 | 32.22 | 31.32 | 32.17 | 459,509 | +0.51(+1.62%) |
Jan 16, 2018 | 32.26 | 32.43 | 31.23 | 31.66 | 724,941 | -0.26(-0.80%) |
Jan 12, 2018 | 31.92 | 31.92 | 31.92 | 0 | -1.20(-3.62%) | |
Jan 11, 2018 | 32.17 | 33.24 | 32.05 | 33.12 | 604,336 | +1.28(+4.03%) |
Jan 10, 2018 | 32.15 | 31.83 | 927,085 | +0.64(+2.06%) | ||
Jan 09, 2018 | 30.12 | 32.00 | 30.04 | 31.19 | 925,057 | -1.03(-3.19%) |
Jan 08, 2018 | 30.59 | 32.65 | 30.33 | 32.22 | 1,083,127 | +1.88(+6.21%) |
Jan 05, 2018 | 29.86 | 30.38 | 29.39 | 30.33 | 494,052 | +0.64(+2.16%) |
Jan 04, 2018 | 29.95 | 30.04 | 29.61 | 29.69 | 348,137 | +0.00(+0.00%) |
Jan 03, 2018 | 30.25 | 30.29 | 29.48 | 29.69 | 315,366 | -0.26(-0.86%) |
Jan 02, 2018 | 29.09 | 30.12 | 29.07 | 29.95 | 416,321 | +1.28(+4.48%) |
Dec 29, 2017 | 28.67 | 28.67 | 28.67 | 0 | -0.51(-1.76%) | |
Dec 28, 2017 | 28.97 | 29.22 | 28.67 | 29.18 | 221,549 | +0.39(+1.34%) |
Dec 27, 2017 | 29.95 | 30.08 | 28.75 | 28.79 | 338,127 | -1.11(-3.72%) |
Dec 26, 2017 | 28.37 | 29.95 | 28.37 | 29.91 | 466,360 | +1.58(+5.59%) |
Dec 22, 2017 | 28.71 | 28.71 | 27.98 | 28.32 | 327,322 | -0.43(-1.49%) |
Dec 21, 2017 | 28.67 | 28.93 | 28.24 | 28.75 | 325,871 | +0.34(+1.20%) |
Dec 20, 2017 | 26.53 | 28.75 | 26.40 | 28.41 | 571,594 | +2.37(+9.12%) |
Dec 19, 2017 | 25.89 | 26.27 | 25.76 | 26.03 | 234,556 | +0.06(+0.25%) |
Dec 18, 2017 | 25.67 | 26.18 | 25.67 | 25.97 | 284,037 | +0.47(+1.85%) |
Dec 15, 2017 | 25.29 | 25.63 | 25.07 | 25.50 | 838,293 | +0.38(+1.53%) |
Dec 14, 2017 | 25.50 | 25.89 | 25.12 | 25.12 | 191,232 | -0.56(-2.17%) |
Dec 13, 2017 | 25.37 | 25.71 | 25.24 | 25.67 | 247,160 | +0.30(+1.18%) |
Dec 12, 2017 | 25.16 | 25.54 | 25.03 | 25.37 | 233,670 | +0.26(+1.02%) |
Dec 11, 2017 | 25.37 | 25.54 | 24.86 | 25.12 | 280,858 | -0.13(-0.51%) |
Dec 08, 2017 | 24.90 | 25.50 | 24.73 | 25.24 | 187,514 | +0.56(+2.25%) |
Dec 07, 2017 | 24.52 | 24.82 | 24.26 | 24.69 | 262,070 | +0.21(+0.87%) |
Dec 06, 2017 | 24.73 | 25.07 | 24.26 | 24.47 | 255,574 | -0.04(-0.17%) |
Dec 05, 2017 | 24.94 | 24.99 | 24.39 | 24.52 | 239,815 | -0.64(-2.55%) |
Dec 04, 2017 | 24.77 | 25.29 | 24.77 | 25.16 | 261,426 | +0.68(+2.80%) |
Dec 01, 2017 | 24.94 | 25.16 | 24.39 | 24.47 | 276,171 | -0.51(-2.05%) |
Nov 30, 2017 | 24.52 | 25.03 | 24.30 | 24.99 | 382,348 | +0.47(+1.92%) |
Nov 29, 2017 | 24.34 | 24.73 | 24.17 | 24.52 | 137,371 | +0.09(+0.35%) |
Nov 28, 2017 | 24.34 | 24.39 | 24.05 | 24.43 | 228,674 | +0.21(+0.88%) |
Nov 27, 2017 | 24.09 | 24.52 | 23.96 | 24.22 | 344,083 | +0.17(+0.71%) |
Nov 24, 2017 | 24.30 | 24.56 | 23.92 | 24.05 | 154,027 | -0.09(-0.35%) |
Nov 22, 2017 | 24.39 | 24.60 | 24.05 | 24.13 | 260,194 | +0.00(+0.00%) |
Nov 21, 2017 | 24.34 | 24.73 | 23.92 | 24.13 | 225,048 | +0.00(+0.00%) |
Nov 20, 2017 | 23.49 | 24.22 | 23.49 | 24.13 | 253,408 | +0.60(+2.55%) |
Nov 17, 2017 | 23.10 | 23.57 | 23.00 | 23.53 | 228,258 | +0.34(+1.48%) |
Nov 16, 2017 | 23.19 | 23.45 | 23.15 | 23.19 | 260,967 | +0.04(+0.18%) |
Nov 15, 2017 | 22.46 | 23.19 | 22.29 | 23.15 | 344,706 | +0.38(+1.69%) |
Nov 14, 2017 | 23.10 | 23.45 | 22.51 | 22.76 | 168,481 | -0.56(-2.39%) |
Nov 13, 2017 | 22.85 | 23.62 | 22.85 | 23.32 | 229,174 | +0.30(+1.30%) |
Nov 10, 2017 | 23.53 | 23.70 | 22.80 | 23.02 | 276,554 | -0.44(-1.87%) |
Nov 09, 2017 | 23.46 | 24.14 | 23.33 | 23.46 | 345,156 | -0.38(-1.60%) |
Nov 08, 2017 | 23.84 | 23.92 | 23.29 | 23.84 | 276,068 | -0.13(-0.53%) |
Nov 07, 2017 | 23.92 | 24.09 | 23.67 | 23.97 | 481,182 | +0.00(+0.00%) |
Nov 06, 2017 | 24.22 | 24.31 | 23.88 | 23.97 | 499,100 | -0.30(-1.23%) |
Nov 03, 2017 | 25.24 | 25.24 | 24.14 | 24.26 | 388,092 | -1.15(-4.52%) |
Nov 02, 2017 | 25.28 | 25.92 | 25.20 | 25.41 | 384,953 | +0.25(+1.01%) |
Nov 01, 2017 | 25.41 | 26.16 | 24.90 | 25.16 | 367,295 | +0.13(+0.51%) |
Oct 31, 2017 | 24.90 | 25.26 | 24.39 | 25.03 | 338,533 | +0.34(+1.38%) |
Oct 30, 2017 | 25.07 | 25.37 | 24.31 | 24.69 | 307,213 | -0.42(-1.69%) |
Oct 27, 2017 | 25.41 | 25.54 | 24.99 | 25.11 | 317,100 | -0.38(-1.50%) |
Oct 26, 2017 | 25.16 | 25.92 | 25.03 | 25.50 | 511,261 | +0.43(+1.70%) |
Oct 25, 2017 | 25.84 | 26.13 | 24.99 | 25.07 | 508,863 | -0.89(-3.44%) |
Oct 24, 2017 | 24.82 | 26.64 | 23.50 | 25.96 | 580,582 | +0.64(+2.52%) |
Oct 23, 2017 | 25.50 | 25.96 | 25.16 | 25.33 | 435,551 | -0.21(-0.83%) |
Oct 20, 2017 | 25.20 | 25.75 | 24.86 | 25.54 | 340,037 | +0.64(+2.56%) |
Oct 19, 2017 | 24.56 | 24.94 | 24.14 | 24.90 | 249,391 | +0.30(+1.21%) |
Oct 18, 2017 | 24.60 | 24.86 | 24.26 | 24.60 | 399,317 | -0.04(-0.17%) |
Oct 17, 2017 | 24.65 | 24.99 | 24.60 | 24.65 | 294,242 | -0.09(-0.34%) |
Oct 16, 2017 | 25.24 | 25.45 | 24.56 | 24.73 | 411,827 | -0.34(-1.36%) |
Oct 13, 2017 | 25.07 | 25.45 | 24.99 | 25.07 | 421,949 | +0.42(+1.72%) |
Oct 12, 2017 | 24.05 | 25.33 | 24.05 | 24.65 | 752,240 | +0.30(+1.22%) |
Oct 11, 2017 | 23.29 | 24.35 | 23.24 | 24.35 | 647,784 | +1.23(+5.33%) |
Oct 10, 2017 | 23.33 | 23.50 | 23.03 | 23.12 | 283,276 | -0.13(-0.55%) |
Oct 09, 2017 | 23.12 | 23.29 | 22.78 | 23.24 | 604,733 | +0.25(+1.11%) |
Oct 06, 2017 | 22.95 | 23.20 | 22.65 | 22.99 | 357,885 | +0.04(+0.19%) |
Oct 05, 2017 | 22.99 | 23.37 | 22.86 | 22.95 | 552,786 | +0.08(+0.37%) |
Oct 04, 2017 | 23.75 | 23.75 | 22.61 | 22.86 | 670,590 | -0.98(-4.10%) |
Oct 03, 2017 | 24.14 | 24.31 | 23.63 | 23.84 | 373,438 | -0.21(-0.88%) |
Oct 02, 2017 | 23.92 | 24.52 | 23.84 | 24.05 | 434,932 | +0.13(+0.53%) |
Sep 29, 2017 | 24.26 | 24.26 | 23.84 | 23.92 | 469,042 | -0.25(-1.05%) |
Sep 28, 2017 | 24.05 | 24.39 | 23.67 | 24.18 | 590,537 | +0.13(+0.53%) |
Sep 27, 2017 | 24.26 | 23.24 | 24.05 | 501,928 | +0.55(+2.35%) | |
Sep 26, 2017 | 23.71 | 23.97 | 23.50 | 23.50 | 378,580 | -0.13(-0.54%) |
Sep 25, 2017 | 23.50 | 23.66 | 23.12 | 23.63 | 247,399 | +0.13(+0.54%) |
Sep 22, 2017 | 23.12 | 23.67 | 23.06 | 23.50 | 220,353 | +0.13(+0.55%) |
Sep 21, 2017 | 23.80 | 23.97 | 23.24 | 23.37 | 302,536 | -0.55(-2.31%) |
Sep 20, 2017 | 23.67 | 24.16 | 23.54 | 23.92 | 650,364 | +0.38(+1.62%) |
Sep 19, 2017 | 22.99 | 23.67 | 22.78 | 23.54 | 613,223 | +0.47(+2.03%) |
Sep 18, 2017 | 22.82 | 23.33 | 22.65 | 23.07 | 313,509 | +0.30(+1.31%) |
Sep 15, 2017 | 22.18 | 22.78 | 22.14 | 22.78 | 883,140 | +0.55(+2.49%) |
Sep 14, 2017 | 22.56 | 22.56 | 22.05 | 22.22 | 419,992 | -0.47(-2.06%) |
Sep 13, 2017 | 22.52 | 22.90 | 22.35 | 22.69 | 389,960 | +0.00(+0.00%) |
Sep 12, 2017 | 22.10 | 22.80 | 21.93 | 22.69 | 407,401 | +0.76(+3.49%) |
Sep 11, 2017 | 22.22 | 22.35 | 21.76 | 21.93 | 463,995 | -0.38(-1.71%) |
Sep 08, 2017 | 22.52 | 22.54 | 21.88 | 22.31 | 287,451 | -0.17(-0.76%) |
Sep 07, 2017 | 22.31 | 22.61 | 21.93 | 22.48 | 385,459 | +0.13(+0.57%) |
Sep 06, 2017 | 22.73 | 22.90 | 22.05 | 22.35 | 322,535 | -0.17(-0.75%) |
Sep 05, 2017 | 23.29 | 23.58 | 22.35 | 22.52 | 371,558 | -0.55(-2.39%) |
Sep 01, 2017 | 22.95 | 23.29 | 22.90 | 23.07 | 182,543 | +0.21(+0.93%) |
Aug 31, 2017 | 23.37 | 23.54 | 22.82 | 22.86 | 391,884 | -0.49(-2.09%) |
Aug 30, 2017 | 22.61 | 23.50 | 22.56 | 23.35 | 585,892 | +0.70(+3.10%) |
Aug 29, 2017 | 21.97 | 22.82 | 21.97 | 22.65 | 388,631 | +0.47(+2.11%) |
Aug 28, 2017 | 22.10 | 22.48 | 21.93 | 22.18 | 236,430 | +0.09(+0.38%) |
Aug 25, 2017 | 22.05 | 22.14 | 21.76 | 22.10 | 179,037 | +0.21(+0.97%) |
Aug 24, 2017 | 22.05 | 22.18 | 21.80 | 21.88 | 249,398 | -0.17(-0.77%) |
Aug 23, 2017 | 21.50 | 22.29 | 21.46 | 22.05 | 300,777 | +0.43(+1.96%) |
Aug 22, 2017 | 21.59 | 22.10 | 21.50 | 21.63 | 363,995 | +0.17(+0.79%) |
Aug 21, 2017 | 21.76 | 22.03 | 21.33 | 21.46 | 430,608 | -0.30(-1.37%) |
Aug 18, 2017 | 21.54 | 21.93 | 21.33 | 21.76 | 402,455 | +0.21(+0.99%) |
Aug 17, 2017 | 22.10 | 22.18 | 21.46 | 21.54 | 653,214 | -0.55(-2.50%) |
Aug 16, 2017 | 21.25 | 22.31 | 21.25 | 22.10 | 576,353 | +0.93(+4.42%) |
Aug 15, 2017 | 21.16 | 21.42 | 20.91 | 21.16 | 374,007 | -0.21(-0.99%) |
Aug 14, 2017 | 21.29 | 21.59 | 21.12 | 21.37 | 274,199 | +0.17(+0.80%) |
Aug 11, 2017 | 21.42 | 21.63 | 21.12 | 21.20 | 229,097 | -0.30(-1.38%) |
Aug 10, 2017 | 21.33 | 21.97 | 21.33 | 21.50 | 467,165 | +0.04(+0.20%) |
Aug 09, 2017 | 21.37 | 21.88 | 21.18 | 21.46 | 514,323 | -0.13(-0.59%) |
Aug 08, 2017 | 21.67 | 22.03 | 21.37 | 21.59 | 459,817 | -0.26(-1.17%) |
Aug 07, 2017 | 21.42 | 22.05 | 21.28 | 21.84 | 374,416 | +0.47(+2.19%) |
Aug 04, 2017 | 21.71 | 21.33 | 21.37 | 250,155 | -0.04(-0.20%) | |
Aug 03, 2017 | 21.37 | 21.53 | 21.08 | 21.42 | 341,542 | -0.01(-0.05%) |
Aug 02, 2017 | 20.96 | 21.47 | 20.50 | 21.43 | 515,918 | +0.42(+2.01%) |
Aug 01, 2017 | 21.77 | 21.89 | 20.99 | 21.01 | 435,730 | -0.76(-3.49%) |
Jul 31, 2017 | 22.36 | 22.36 | 21.60 | 21.77 | 511,148 | -0.46(-2.09%) |
Jul 28, 2017 | 21.93 | 22.27 | 21.64 | 22.23 | 417,789 | +0.21(+0.96%) |
Jul 27, 2017 | 22.06 | 22.36 | 21.64 | 22.02 | 530,608 | -0.04(-0.19%) |
Jul 26, 2017 | 22.48 | 22.52 | 21.60 | 22.06 | 513,833 | -0.38(-1.69%) |
Jul 25, 2017 | 22.36 | 23.12 | 22.36 | 22.44 | 682,795 | +0.34(+1.53%) |
Jul 24, 2017 | 22.06 | 22.19 | 21.93 | 22.10 | 617,126 | +0.00(+0.00%) |
Jul 21, 2017 | 22.78 | 22.78 | 21.98 | 22.10 | 520,326 | -0.55(-2.42%) |
Jul 20, 2017 | 22.44 | 22.78 | 22.15 | 22.65 | 526,271 | +0.13(+0.56%) |
Jul 19, 2017 | 21.98 | 22.61 | 21.85 | 22.52 | 591,919 | +0.59(+2.69%) |
Jul 18, 2017 | 21.72 | 22.06 | 21.51 | 21.93 | 662,634 | +0.17(+0.78%) |
Jul 17, 2017 | 21.68 | 22.06 | 21.60 | 21.77 | 504,533 | +0.13(+0.58%) |
Jul 14, 2017 | 21.85 | 21.89 | 21.55 | 21.64 | 314,008 | -0.17(-0.77%) |
Jul 13, 2017 | 21.51 | 21.85 | 21.26 | 21.81 | 349,224 | +0.21(+0.98%) |
Jul 12, 2017 | 21.72 | 22.10 | 21.47 | 21.60 | 681,892 | -0.04(-0.20%) |
Jul 11, 2017 | 20.96 | 21.72 | 20.75 | 21.64 | 596,295 | +0.76(+3.64%) |
Jul 10, 2017 | 20.46 | 21.22 | 20.20 | 20.88 | 488,114 | +0.04(+0.20%) |
Jul 07, 2017 | 21.13 | 21.13 | 19.99 | 20.84 | 611,611 | -0.30(-1.40%) |
Jul 06, 2017 | 20.96 | 21.51 | 20.67 | 21.13 | 625,783 | +0.04(+0.20%) |
Jul 05, 2017 | 21.93 | 22.15 | 21.01 | 21.09 | 847,000 | -1.05(-4.76%) |
Jul 03, 2017 | 21.30 | 22.31 | 21.30 | 22.15 | 635,286 | +0.89(+4.17%) |
Jun 30, 2017 | 20.29 | 21.55 | 20.29 | 21.26 | 1,146,286 | +0.93(+4.56%) |
Jun 29, 2017 | 20.67 | 20.85 | 19.92 | 20.33 | 642,024 | -0.17(-0.82%) |
Jun 28, 2017 | 19.40 | 20.71 | 19.40 | 20.50 | 847,171 | +1.31(+6.81%) |
Jun 27, 2017 | 19.07 | 20.04 | 19.07 | 19.19 | 1,072,240 | +0.17(+0.89%) |
Jun 26, 2017 | 19.91 | 19.91 | 18.01 | 19.02 | 1,719,659 | +0.80(+4.40%) |
Jun 23, 2017 | 17.21 | 18.26 | 17.21 | 18.22 | 1,094,548 | +1.18(+6.93%) |
Jun 22, 2017 | 16.66 | 17.17 | 16.66 | 17.04 | 422,192 | +0.42(+2.54%) |
Jun 21, 2017 | 16.70 | 17.04 | 16.54 | 16.62 | 550,443 | -0.04(-0.25%) |
Jun 20, 2017 | 16.37 | 16.72 | 16.24 | 16.66 | 392,324 | +0.13(+0.77%) |
Jun 19, 2017 | 16.49 | 16.70 | 16.30 | 16.54 | 737,726 | +0.30(+1.82%) |
Jun 16, 2017 | 15.78 | 16.32 | 15.73 | 16.24 | 985,134 | +0.30(+1.85%) |
Jun 15, 2017 | 17.21 | 17.34 | 15.82 | 15.94 | 857,755 | -0.55(-3.33%) |
Jun 14, 2017 | 17.25 | 17.27 | 16.11 | 16.49 | 641,787 | -0.84(-4.87%) |
Jun 13, 2017 | 17.38 | 17.67 | 17.21 | 17.34 | 413,855 | +0.08(+0.49%) |
Jun 12, 2017 | 17.08 | 17.59 | 16.96 | 17.25 | 663,065 | +0.17(+0.99%) |
Jun 09, 2017 | 17.34 | 17.42 | 16.91 | 17.08 | 409,216 | +0.04(+0.25%) |
Jun 08, 2017 | 16.20 | 17.29 | 16.15 | 17.04 | 481,077 | +0.72(+4.39%) |
Jun 07, 2017 | 16.37 | 16.62 | 15.94 | 16.32 | 416,900 | +0.04(+0.26%) |
Jun 06, 2017 | 16.79 | 16.81 | 16.22 | 16.28 | 467,512 | -0.59(-3.50%) |
Jun 05, 2017 | 16.45 | 17.00 | 16.41 | 16.87 | 375,252 | +0.34(+2.04%) |
Jun 02, 2017 | 16.54 | 16.79 | 16.45 | 16.54 | 228,079 | -0.04(-0.25%) |