Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 25.53 | 25.28 | 25.35 | 149,925 | +0.23(+0.90%) | |
Jun 28, 2018 | 25.01 | 25.23 | 24.96 | 25.13 | 189,547 | +0.14(+0.55%) |
Jun 27, 2018 | 25.25 | 25.34 | 24.92 | 24.99 | 877,239 | +0.34(+1.39%) |
Jun 26, 2018 | 24.65 | 24.68 | 24.39 | 24.65 | 270,967 | +0.23(+0.95%) |
Jun 25, 2018 | 24.75 | 24.77 | 24.34 | 24.42 | 269,185 | -0.44(-1.79%) |
Jun 22, 2018 | 24.78 | 24.96 | 24.65 | 24.86 | 252,135 | +0.87(+3.64%) |
Jun 21, 2018 | 24.11 | 24.12 | 23.92 | 23.99 | 311,524 | -0.57(-2.31%) |
Jun 20, 2018 | 24.70 | 24.70 | 24.43 | 24.56 | 414,537 | -0.12(-0.47%) |
Jun 19, 2018 | 24.31 | 24.71 | 24.22 | 24.67 | 673,075 | +0.12(+0.50%) |
Jun 18, 2018 | 24.36 | 24.65 | 24.34 | 24.55 | 272,276 | -0.02(-0.08%) |
Jun 15, 2018 | 25.01 | 24.49 | 24.57 | 382,475 | -0.44(-1.75%) | |
Jun 14, 2018 | 25.01 | 25.23 | 24.87 | 25.01 | 334,161 | +0.06(+0.25%) |
Jun 13, 2018 | 24.99 | 25.07 | 24.84 | 24.94 | 189,140 | -0.08(-0.30%) |
Jun 12, 2018 | 25.41 | 25.46 | 24.99 | 25.02 | 332,722 | -0.17(-0.68%) |
Jun 11, 2018 | 24.94 | 25.31 | 24.92 | 25.19 | 375,361 | +0.60(+2.44%) |
Jun 08, 2018 | 24.83 | 24.88 | 24.42 | 24.59 | 562,399 | -0.48(-1.93%) |
Jun 07, 2018 | 25.12 | 25.37 | 25.01 | 25.07 | 216,873 | +0.11(+0.44%) |
Jun 06, 2018 | 24.98 | 24.96 | 282,584 | +0.31(+1.27%) | ||
Jun 05, 2018 | 24.56 | 24.77 | 24.51 | 24.65 | 186,771 | -0.18(-0.74%) |
Jun 04, 2018 | 25.05 | 25.13 | 24.77 | 24.84 | 150,092 | -0.16(-0.63%) |
Jun 01, 2018 | 25.09 | 25.14 | 24.81 | 24.99 | 265,639 | +0.09(+0.36%) |
May 31, 2018 | 24.58 | 24.99 | 24.52 | 24.90 | 507,471 | +0.19(+0.77%) |
May 30, 2018 | 24.32 | 24.74 | 24.09 | 24.71 | 577,035 | +0.98(+4.15%) |
May 29, 2018 | 23.87 | 24.21 | 23.62 | 23.73 | 1,309,056 | -0.78(-3.18%) |
May 25, 2018 | 24.51 | 24.51 | 24.51 | 0 | -0.76(-3.00%) | |
May 24, 2018 | 25.42 | 25.43 | 25.17 | 25.27 | 259,259 | -0.22(-0.86%) |
May 23, 2018 | 25.48 | 25.55 | 25.30 | 25.48 | 327,547 | -0.26(-1.01%) |
May 22, 2018 | 25.74 | 26.02 | 25.67 | 25.74 | 315,376 | -0.12(-0.45%) |
May 21, 2018 | 25.87 | 25.93 | 25.58 | 25.86 | 425,670 | -0.04(-0.17%) |
May 18, 2018 | 26.07 | 26.09 | 25.84 | 25.90 | 329,434 | -0.15(-0.56%) |
May 17, 2018 | 26.20 | 26.23 | 26.00 | 26.05 | 1,113,799 | +0.04(+0.15%) |
May 16, 2018 | 25.92 | 26.09 | 25.77 | 26.01 | 636,875 | -0.58(-2.18%) |
May 15, 2018 | 26.51 | 26.74 | 26.32 | 26.59 | 921,154 | -0.13(-0.50%) |
May 14, 2018 | 26.40 | 26.76 | 26.37 | 26.72 | 969,973 | +0.48(+1.83%) |
May 11, 2018 | 26.12 | 26.26 | 26.10 | 26.24 | 375,608 | +0.03(+0.13%) |
May 10, 2018 | 26.10 | 26.23 | 25.86 | 26.21 | 1,047,934 | -0.23(-0.86%) |
May 09, 2018 | 26.29 | 26.46 | 26.28 | 26.44 | 756,336 | +0.44(+1.69%) |
May 08, 2018 | 25.97 | 26.00 | 25.58 | 26.00 | 415,472 | -0.29(-1.09%) |
May 07, 2018 | 26.14 | 26.55 | 26.12 | 26.28 | 399,681 | +0.16(+0.61%) |
May 04, 2018 | 25.74 | 26.15 | 25.72 | 26.12 | 379,808 | +0.18(+0.69%) |
May 03, 2018 | 25.94 | 25.96 | 25.71 | 25.94 | 280,210 | -0.08(-0.31%) |
May 02, 2018 | 26.06 | 26.20 | 25.94 | 26.02 | 227,161 | +0.18(+0.70%) |
May 01, 2018 | 26.02 | 26.02 | 25.74 | 25.84 | 335,503 | -0.27(-1.02%) |
Apr 30, 2018 | 25.82 | 26.20 | 25.81 | 26.11 | 258,183 | +0.04(+0.15%) |
Apr 27, 2018 | 25.92 | 26.19 | 25.75 | 26.07 | 269,280 | -0.13(-0.51%) |
Apr 26, 2018 | 26.12 | 26.28 | 25.95 | 26.20 | 355,739 | +0.34(+1.31%) |
Apr 25, 2018 | 25.79 | 25.90 | 25.56 | 25.86 | 185,627 | -0.07(-0.28%) |
Apr 24, 2018 | 26.22 | 26.32 | 25.89 | 25.94 | 199,110 | -0.25(-0.97%) |
Apr 23, 2018 | 26.04 | 26.24 | 25.92 | 26.19 | 155,593 | +0.13(+0.49%) |
Apr 20, 2018 | 26.12 | 26.16 | 25.88 | 26.06 | 183,031 | -0.20(-0.76%) |
Apr 19, 2018 | 26.22 | 26.38 | 26.22 | 26.26 | 298,908 | +0.15(+0.56%) |
Apr 18, 2018 | 25.92 | 26.16 | 25.90 | 26.12 | 349,521 | +0.37(+1.45%) |
Apr 17, 2018 | 25.68 | 25.82 | 25.64 | 25.74 | 599,542 | +0.21(+0.84%) |
Apr 16, 2018 | 25.56 | 25.59 | 25.46 | 25.53 | 1,032,140 | +0.12(+0.47%) |
Apr 13, 2018 | 25.32 | 25.42 | 25.24 | 25.41 | 933,129 | +0.23(+0.93%) |
Apr 12, 2018 | 25.30 | 25.33 | 25.13 | 25.18 | 440,600 | +0.02(+0.08%) |
Apr 11, 2018 | 25.20 | 25.29 | 25.11 | 25.16 | 221,113 | +0.17(+0.69%) |
Apr 10, 2018 | 24.79 | 25.02 | 24.78 | 24.98 | 157,102 | +0.38(+1.54%) |
Apr 09, 2018 | 24.60 | 24.75 | 24.52 | 24.60 | 186,374 | +0.29(+1.21%) |
Apr 06, 2018 | 24.41 | 24.50 | 24.21 | 24.31 | 207,298 | -0.01(-0.05%) |
Apr 05, 2018 | 24.19 | 24.40 | 24.14 | 24.32 | 233,749 | +0.31(+1.30%) |
Apr 04, 2018 | 23.74 | 24.04 | 23.74 | 24.01 | 256,087 | +0.17(+0.73%) |
Apr 03, 2018 | 23.69 | 23.85 | 23.56 | 23.84 | 217,335 | +0.65(+2.82%) |
Apr 02, 2018 | 23.47 | 23.54 | 23.00 | 23.18 | 217,187 | -0.37(-1.56%) |
Mar 29, 2018 | 23.55 | 23.55 | 23.55 | 0 | +0.34(+1.46%) | |
Mar 28, 2018 | 23.26 | 23.35 | 23.13 | 23.21 | 412,311 | -0.22(-0.94%) |
Mar 27, 2018 | 23.60 | 23.63 | 23.36 | 23.43 | 454,764 | -0.12(-0.51%) |
Mar 26, 2018 | 23.58 | 23.63 | 23.23 | 23.55 | 206,350 | +0.28(+1.20%) |
Mar 23, 2018 | 23.28 | 23.37 | 23.16 | 23.27 | 344,210 | +0.07(+0.32%) |
Mar 22, 2018 | 23.18 | 23.32 | 23.02 | 23.20 | 334,893 | -0.33(-1.42%) |
Mar 21, 2018 | 23.13 | 23.56 | 23.08 | 23.53 | 436,281 | +0.43(+1.88%) |
Mar 20, 2018 | 23.02 | 23.23 | 22.98 | 23.10 | 261,930 | +0.11(+0.46%) |
Mar 19, 2018 | 23.16 | 23.16 | 22.83 | 22.99 | 155,461 | -0.13(-0.58%) |
Mar 16, 2018 | 22.97 | 23.18 | 22.95 | 23.12 | 154,935 | +0.41(+1.82%) |
Mar 15, 2018 | 22.65 | 22.79 | 22.64 | 22.71 | 256,986 | +0.01(+0.06%) |
Mar 14, 2018 | 22.82 | 22.82 | 22.53 | 22.70 | 253,483 | -0.03(-0.15%) |
Mar 13, 2018 | 22.92 | 22.96 | 22.69 | 22.73 | 286,971 | +0.13(+0.59%) |
Mar 12, 2018 | 22.50 | 22.64 | 22.50 | 22.60 | 286,068 | +0.23(+1.04%) |
Mar 09, 2018 | 22.23 | 22.37 | 22.20 | 22.36 | 239,305 | +0.10(+0.45%) |
Mar 08, 2018 | 22.40 | 22.40 | 22.23 | 22.26 | 329,552 | -0.07(-0.30%) |
Mar 07, 2018 | 22.37 | 22.14 | 22.33 | 869,887 | +0.31(+1.42%) | |
Mar 06, 2018 | 22.25 | 22.31 | 21.99 | 22.02 | 371,935 | -0.09(-0.42%) |
Mar 05, 2018 | 21.79 | 22.11 | 21.76 | 22.11 | 337,349 | -0.04(-0.18%) |
Mar 02, 2018 | 21.97 | 22.16 | 21.84 | 22.15 | 362,369 | +0.08(+0.36%) |
Mar 01, 2018 | 22.04 | 22.20 | 21.86 | 22.07 | 507,385 | -0.04(-0.18%) |
Feb 28, 2018 | 22.58 | 22.58 | 22.09 | 22.11 | 752,078 | -0.27(-1.19%) |
Feb 27, 2018 | 22.74 | 22.78 | 22.35 | 22.38 | 899,708 | -0.47(-2.07%) |
Feb 26, 2018 | 22.72 | 22.86 | 22.56 | 22.85 | 211,436 | +0.03(+0.12%) |
Feb 23, 2018 | 22.62 | 22.83 | 22.57 | 22.82 | 268,569 | +0.39(+1.72%) |
Feb 22, 2018 | 22.37 | 22.52 | 22.23 | 22.44 | 219,033 | +0.19(+0.84%) |
Feb 21, 2018 | 22.56 | 22.61 | 22.24 | 22.25 | 214,091 | -0.27(-1.21%) |
Feb 20, 2018 | 22.54 | 22.61 | 22.38 | 22.52 | 271,572 | -0.06(-0.27%) |
Feb 16, 2018 | 22.58 | 22.58 | 22.58 | 0 | -0.05(-0.24%) | |
Feb 15, 2018 | 22.60 | 22.66 | 22.39 | 22.64 | 296,922 | +0.07(+0.32%) |
Feb 14, 2018 | 21.90 | 22.57 | 21.88 | 22.56 | 253,384 | +0.46(+2.08%) |
Feb 13, 2018 | 22.14 | 22.22 | 22.02 | 22.10 | 193,393 | -0.08(-0.36%) |
Feb 12, 2018 | 22.03 | 22.28 | 22.01 | 22.18 | 185,883 | +0.16(+0.73%) |
Feb 09, 2018 | 22.12 | 22.22 | 21.50 | 22.02 | 439,869 | -0.11(-0.48%) |
Feb 08, 2018 | 22.57 | 22.57 | 22.10 | 22.13 | 370,318 | -0.55(-2.44%) |
Feb 07, 2018 | 22.89 | 22.93 | 22.67 | 22.68 | 236,355 | -0.41(-1.79%) |
Feb 06, 2018 | 22.66 | 23.16 | 22.62 | 23.10 | 498,047 | +0.11(+0.46%) |
Feb 05, 2018 | 23.45 | 23.54 | 22.87 | 22.99 | 696,291 | -0.68(-2.87%) |
Feb 02, 2018 | 24.17 | 24.18 | 23.61 | 23.67 | 349,767 | -0.88(-3.58%) |
Feb 01, 2018 | 24.26 | 24.56 | 24.20 | 24.55 | 619,158 | +0.41(+1.68%) |
Jan 31, 2018 | 24.25 | 24.26 | 23.83 | 24.14 | 217,924 | +0.06(+0.25%) |
Jan 30, 2018 | 24.33 | 24.33 | 24.02 | 24.08 | 168,174 | -0.29(-1.20%) |
Jan 29, 2018 | 24.48 | 24.48 | 24.23 | 24.38 | 226,661 | -0.44(-1.77%) |
Jan 26, 2018 | 24.69 | 24.86 | 24.68 | 24.82 | 208,566 | -0.11(-0.43%) |
Jan 25, 2018 | 24.91 | 24.98 | 24.61 | 24.92 | 347,280 | +0.25(+1.03%) |
Jan 24, 2018 | 24.64 | 24.69 | 24.58 | 24.67 | 162,211 | +0.09(+0.35%) |
Jan 23, 2018 | 24.51 | 24.59 | 24.42 | 24.58 | 194,386 | +0.04(+0.16%) |
Jan 22, 2018 | 24.30 | 24.54 | 24.25 | 24.54 | 250,031 | +0.26(+1.07%) |
Jan 19, 2018 | 24.34 | 24.36 | 24.16 | 24.28 | 157,877 | -0.09(-0.38%) |
Jan 18, 2018 | 24.42 | 24.43 | 24.30 | 24.38 | 291,119 | +0.03(+0.11%) |
Jan 17, 2018 | 24.24 | 24.46 | 24.14 | 24.35 | 265,505 | +0.16(+0.66%) |
Jan 16, 2018 | 24.36 | 24.44 | 24.16 | 24.19 | 498,712 | +0.17(+0.72%) |
Jan 12, 2018 | 24.02 | 24.02 | 24.02 | 0 | +0.55(+2.33%) | |
Jan 11, 2018 | 23.38 | 23.64 | 23.38 | 23.47 | 636,851 | +0.31(+1.35%) |
Jan 10, 2018 | 23.22 | 23.22 | 23.04 | 23.16 | 192,552 | +0.04(+0.17%) |
Jan 09, 2018 | 23.09 | 23.24 | 22.96 | 23.12 | 285,746 | -0.19(-0.83%) |
Jan 08, 2018 | 23.10 | 23.31 | 23.06 | 23.31 | 767,878 | +0.00(+0.00%) |
Jan 05, 2018 | 23.14 | 23.31 | 23.06 | 23.31 | 173,372 | +0.29(+1.27%) |
Jan 04, 2018 | 22.92 | 23.02 | 22.89 | 23.02 | 241,343 | +0.52(+2.31%) |
Jan 03, 2018 | 22.24 | 22.54 | 22.22 | 22.50 | 192,759 | +0.09(+0.42%) |
Jan 02, 2018 | 22.12 | 22.42 | 22.10 | 22.40 | 255,556 | +0.28(+1.27%) |
Dec 29, 2017 | 22.12 | 22.12 | 22.12 | 0 | -0.14(-0.63%) | |
Dec 28, 2017 | 22.25 | 22.28 | 21.71 | 22.26 | 334,528 | +0.00(+0.00%) |
Dec 27, 2017 | 22.34 | 22.38 | 22.26 | 22.26 | 115,516 | -0.02(-0.09%) |
Dec 26, 2017 | 22.15 | 22.33 | 22.15 | 22.28 | 118,563 | +0.13(+0.57%) |
Dec 22, 2017 | 22.13 | 22.18 | 22.06 | 22.16 | 257,451 | -0.11(-0.51%) |
Dec 21, 2017 | 22.00 | 22.28 | 21.96 | 22.27 | 254,098 | +0.25(+1.12%) |
Dec 20, 2017 | 22.08 | 22.10 | 21.95 | 22.02 | 264,499 | +0.04(+0.18%) |
Dec 19, 2017 | 22.11 | 22.12 | 21.96 | 21.98 | 433,318 | -0.02(-0.09%) |
Dec 18, 2017 | 22.03 | 22.21 | 21.42 | 22.00 | 320,316 | +0.23(+1.04%) |
Dec 15, 2017 | 21.90 | 21.90 | 21.58 | 21.78 | 166,078 | -0.13(-0.58%) |
Dec 14, 2017 | 22.07 | 22.16 | 21.89 | 21.90 | 221,098 | -0.07(-0.30%) |
Dec 13, 2017 | 22.05 | 22.08 | 21.56 | 21.97 | 724,568 | -0.07(-0.33%) |
Dec 12, 2017 | 22.28 | 22.32 | 22.02 | 22.04 | 581,705 | +0.08(+0.36%) |
Dec 11, 2017 | 21.92 | 22.03 | 21.88 | 21.96 | 147,594 | +0.13(+0.61%) |
Dec 08, 2017 | 21.80 | 21.86 | 21.70 | 21.83 | 149,875 | +0.04(+0.18%) |
Dec 07, 2017 | 21.70 | 21.84 | 21.70 | 21.79 | 235,383 | +0.03(+0.15%) |
Dec 06, 2017 | 21.84 | 21.88 | 21.72 | 21.76 | 218,283 | -0.17(-0.76%) |
Dec 05, 2017 | 21.88 | 21.94 | 21.86 | 21.92 | 266,857 | +0.05(+0.24%) |
Dec 04, 2017 | 21.95 | 22.04 | 21.84 | 21.87 | 359,145 | -0.14(-0.64%) |
Dec 01, 2017 | 21.95 | 22.06 | 21.95 | 22.01 | 251,759 | +0.03(+0.15%) |
Nov 30, 2017 | 22.09 | 22.18 | 21.87 | 21.98 | 369,647 | +0.16(+0.73%) |
Nov 29, 2017 | 21.81 | 21.89 | 21.70 | 21.82 | 207,750 | -0.09(-0.40%) |
Nov 28, 2017 | 21.82 | 21.92 | 21.79 | 21.90 | 248,477 | +0.21(+0.98%) |
Nov 27, 2017 | 21.98 | 21.98 | 21.68 | 21.69 | 261,030 | -0.28(-1.27%) |
Nov 24, 2017 | 22.07 | 22.09 | 21.97 | 21.97 | 88,043 | -0.03(-0.12%) |
Nov 22, 2017 | 21.90 | 22.02 | 21.90 | 22.00 | 215,594 | +0.27(+1.26%) |
Nov 21, 2017 | 21.75 | 21.88 | 21.72 | 21.72 | 354,515 | +0.17(+0.80%) |
Nov 20, 2017 | 21.58 | 21.62 | 21.50 | 21.55 | 175,019 | -0.15(-0.68%) |
Nov 17, 2017 | 21.60 | 21.72 | 21.56 | 21.70 | 240,859 | +0.09(+0.43%) |
Nov 16, 2017 | 21.65 | 21.66 | 21.54 | 21.60 | 183,953 | -0.22(-1.01%) |
Nov 15, 2017 | 21.77 | 21.93 | 21.77 | 21.82 | 129,775 | -0.34(-1.53%) |
Nov 14, 2017 | 22.16 | 22.25 | 22.06 | 22.16 | 228,616 | -0.11(-0.48%) |
Nov 13, 2017 | 22.21 | 22.33 | 22.17 | 22.27 | 1,602,012 | -0.19(-0.83%) |
Nov 10, 2017 | 22.51 | 22.51 | 22.36 | 22.46 | 184,646 | -0.13(-0.56%) |
Nov 09, 2017 | 22.45 | 22.60 | 22.42 | 22.58 | 220,266 | -0.09(-0.38%) |
Nov 08, 2017 | 22.72 | 22.72 | 22.57 | 22.67 | 296,169 | -0.05(-0.23%) |
Nov 07, 2017 | 22.72 | 22.80 | 22.66 | 22.72 | 303,016 | +0.16(+0.71%) |
Nov 06, 2017 | 22.30 | 22.58 | 22.28 | 22.56 | 1,451,333 | +0.29(+1.32%) |
Nov 03, 2017 | 22.30 | 22.30 | 22.08 | 22.27 | 325,235 | +0.03(+0.12%) |
Nov 02, 2017 | 22.04 | 22.24 | 22.03 | 22.24 | 318,208 | +0.25(+1.15%) |
Nov 01, 2017 | 22.00 | 22.14 | 21.93 | 21.99 | 286,470 | +0.23(+1.04%) |
Oct 31, 2017 | 21.72 | 21.84 | 21.63 | 21.76 | 417,647 | +0.29(+1.37%) |
Oct 30, 2017 | 21.44 | 21.55 | 21.34 | 21.47 | 363,354 | +0.23(+1.07%) |
Oct 27, 2017 | 21.19 | 21.28 | 21.05 | 21.24 | 433,070 | -0.50(-2.30%) |
Oct 26, 2017 | 21.78 | 21.82 | 21.64 | 21.74 | 195,733 | -0.03(-0.15%) |
Oct 25, 2017 | 21.83 | 21.88 | 21.70 | 21.78 | 241,892 | -0.09(-0.43%) |
Oct 24, 2017 | 21.84 | 21.98 | 21.80 | 21.87 | 184,434 | +0.24(+1.11%) |
Oct 23, 2017 | 21.81 | 21.84 | 21.63 | 21.63 | 129,118 | -0.18(-0.83%) |
Oct 20, 2017 | 21.76 | 21.81 | 21.72 | 21.81 | 171,627 | +0.08(+0.37%) |
Oct 19, 2017 | 21.72 | 21.86 | 21.70 | 21.73 | 337,217 | -0.09(-0.40%) |
Oct 18, 2017 | 21.80 | 21.84 | 21.74 | 21.82 | 162,304 | -0.04(-0.18%) |
Oct 17, 2017 | 21.94 | 21.94 | 21.75 | 21.86 | 134,219 | -0.19(-0.85%) |
Oct 16, 2017 | 22.07 | 22.12 | 22.03 | 22.04 | 226,726 | +0.11(+0.49%) |
Oct 13, 2017 | 22.08 | 22.12 | 21.93 | 21.94 | 357,032 | -0.03(-0.15%) |
Oct 12, 2017 | 21.94 | 22.00 | 21.82 | 21.97 | 292,256 | -0.09(-0.42%) |
Oct 11, 2017 | 21.95 | 22.10 | 21.94 | 22.06 | 175,307 | +0.22(+1.01%) |
Oct 10, 2017 | 21.84 | 21.91 | 21.74 | 21.84 | 141,108 | +0.24(+1.11%) |
Oct 09, 2017 | 21.66 | 21.72 | 21.57 | 21.60 | 169,099 | -0.12(-0.55%) |
Oct 06, 2017 | 21.70 | 21.73 | 21.58 | 21.72 | 200,509 | -0.27(-1.24%) |
Oct 05, 2017 | 21.85 | 22.02 | 21.85 | 22.00 | 257,638 | +0.15(+0.70%) |
Oct 04, 2017 | 21.83 | 21.88 | 21.76 | 21.84 | 966,528 | -0.25(-1.12%) |
Oct 03, 2017 | 22.00 | 22.11 | 21.96 | 22.09 | 186,552 | +0.17(+0.76%) |
Oct 02, 2017 | 21.84 | 21.97 | 21.83 | 21.92 | 260,967 | -0.12(-0.54%) |
Sep 29, 2017 | 22.06 | 22.09 | 21.96 | 22.04 | 192,090 | +0.15(+0.67%) |
Sep 28, 2017 | 21.94 | 22.01 | 21.88 | 21.90 | 280,684 | -0.07(-0.30%) |
Sep 27, 2017 | 21.98 | 21.79 | 21.96 | 302,737 | -0.07(-0.33%) | |
Sep 26, 2017 | 22.01 | 22.05 | 21.90 | 22.04 | 507,337 | -0.01(-0.06%) |
Sep 25, 2017 | 22.01 | 22.12 | 21.98 | 22.05 | 319,618 | +0.07(+0.30%) |
Sep 22, 2017 | 21.96 | 22.05 | 21.94 | 21.98 | 244,039 | +0.03(+0.15%) |
Sep 21, 2017 | 21.82 | 22.33 | 21.77 | 21.95 | 360,712 | +0.15(+0.70%) |
Sep 20, 2017 | 21.71 | 21.92 | 21.68 | 21.80 | 392,936 | +0.11(+0.49%) |
Sep 19, 2017 | 21.60 | 21.70 | 21.54 | 21.69 | 344,381 | +0.17(+0.77%) |
Sep 18, 2017 | 21.54 | 21.62 | 21.39 | 21.52 | 1,398,758 | +0.18(+0.84%) |
Sep 15, 2017 | 21.20 | 21.39 | 21.17 | 21.34 | 1,236,380 | +0.32(+1.54%) |
Sep 14, 2017 | 21.01 | 21.20 | 20.98 | 21.02 | 418,158 | +0.05(+0.22%) |
Sep 13, 2017 | 21.00 | 21.05 | 20.90 | 20.98 | 232,688 | -0.05(-0.22%) |
Sep 12, 2017 | 20.93 | 21.08 | 20.91 | 21.02 | 983,400 | +0.01(+0.03%) |
Sep 11, 2017 | 20.90 | 21.03 | 20.89 | 21.01 | 409,247 | +0.14(+0.65%) |
Sep 08, 2017 | 21.01 | 21.01 | 20.85 | 20.88 | 362,521 | -0.30(-1.44%) |
Sep 07, 2017 | 21.07 | 21.23 | 21.07 | 21.18 | 234,024 | +0.29(+1.39%) |
Sep 06, 2017 | 20.79 | 20.96 | 20.79 | 20.89 | 276,009 | +0.23(+1.13%) |
Sep 05, 2017 | 20.66 | 20.83 | 20.57 | 20.66 | 250,860 | +0.12(+0.57%) |
Sep 01, 2017 | 20.48 | 20.54 | 20.39 | 20.54 | 152,904 | +0.17(+0.83%) |
Aug 31, 2017 | 20.35 | 20.39 | 20.25 | 20.37 | 261,206 | +0.08(+0.41%) |
Aug 30, 2017 | 20.35 | 20.40 | 20.24 | 20.29 | 238,768 | -0.20(-0.98%) |
Aug 29, 2017 | 20.29 | 20.51 | 20.27 | 20.49 | 268,291 | +0.14(+0.67%) |
Aug 28, 2017 | 20.33 | 20.42 | 20.32 | 20.35 | 214,213 | +0.11(+0.54%) |
Aug 25, 2017 | 20.11 | 20.30 | 20.08 | 20.24 | 148,268 | +0.11(+0.55%) |
Aug 24, 2017 | 20.15 | 20.16 | 20.06 | 20.13 | 146,593 | -0.06(-0.29%) |
Aug 23, 2017 | 20.06 | 20.22 | 20.03 | 20.19 | 208,734 | +0.17(+0.87%) |
Aug 22, 2017 | 20.02 | 20.08 | 19.94 | 20.02 | 337,138 | -0.12(-0.61%) |
Aug 21, 2017 | 20.10 | 20.17 | 20.02 | 20.14 | 279,476 | -0.12(-0.61%) |
Aug 18, 2017 | 20.10 | 20.34 | 20.07 | 20.26 | 294,631 | +0.23(+1.16%) |
Aug 17, 2017 | 20.23 | 20.30 | 20.03 | 20.03 | 312,155 | -0.25(-1.24%) |
Aug 16, 2017 | 20.35 | 20.39 | 20.23 | 20.28 | 268,756 | +0.09(+0.45%) |
Aug 15, 2017 | 20.16 | 20.23 | 19.50 | 20.19 | 236,316 | -0.03(-0.16%) |
Aug 14, 2017 | 20.37 | 20.45 | 20.20 | 20.23 | 216,767 | -0.17(-0.86%) |
Aug 11, 2017 | 20.39 | 20.45 | 20.30 | 20.40 | 228,746 | -0.05(-0.22%) |
Aug 10, 2017 | 20.64 | 20.67 | 20.43 | 20.45 | 311,523 | -0.24(-1.16%) |
Aug 09, 2017 | 20.51 | 20.70 | 20.51 | 20.68 | 315,876 | +0.12(+0.57%) |
Aug 08, 2017 | 20.71 | 20.75 | 20.51 | 20.57 | 268,410 | -0.19(-0.90%) |
Aug 07, 2017 | 20.73 | 20.84 | 20.67 | 20.76 | 275,810 | -0.05(-0.25%) |
Aug 04, 2017 | 20.76 | 20.81 | 20.63 | 20.81 | 333,626 | +0.16(+0.78%) |
Aug 03, 2017 | 20.72 | 20.83 | 20.65 | 20.65 | 380,226 | -0.15(-0.72%) |
Aug 02, 2017 | 20.72 | 20.87 | 20.63 | 20.79 | 177,244 | +0.16(+0.75%) |
Aug 01, 2017 | 20.67 | 20.76 | 20.51 | 20.64 | 318,345 | +0.20(+0.98%) |
Jul 31, 2017 | 20.51 | 20.57 | 20.39 | 20.44 | 685,112 | +0.26(+1.28%) |
Jul 28, 2017 | 20.15 | 20.26 | 20.12 | 20.18 | 288,693 | +0.03(+0.13%) |
Jul 27, 2017 | 20.07 | 20.17 | 19.97 | 20.15 | 393,084 | +0.06(+0.29%) |
Jul 26, 2017 | 20.04 | 20.15 | 19.97 | 20.10 | 254,701 | +0.21(+1.07%) |
Jul 25, 2017 | 19.90 | 19.93 | 19.84 | 19.88 | 301,407 | +0.16(+0.79%) |
Jul 24, 2017 | 19.80 | 19.81 | 19.62 | 19.73 | 272,942 | +0.02(+0.10%) |
Jul 21, 2017 | 19.77 | 19.80 | 19.62 | 19.71 | 311,807 | -0.16(-0.81%) |
Jul 20, 2017 | 19.82 | 19.88 | 19.73 | 19.87 | 410,924 | +0.21(+1.09%) |
Jul 19, 2017 | 19.55 | 19.71 | 19.52 | 19.66 | 693,540 | +0.01(+0.03%) |
Jul 18, 2017 | 19.71 | 19.75 | 19.61 | 19.65 | 246,609 | +0.05(+0.23%) |
Jul 17, 2017 | 19.66 | 19.69 | 19.55 | 19.60 | 312,157 | -0.06(-0.30%) |
Jul 14, 2017 | 19.68 | 19.75 | 19.60 | 19.66 | 271,618 | +0.20(+1.03%) |
Jul 13, 2017 | 19.47 | 19.51 | 19.37 | 19.46 | 257,055 | -0.08(-0.40%) |
Jul 12, 2017 | 19.57 | 19.63 | 19.49 | 19.54 | 341,079 | +0.22(+1.14%) |
Jul 11, 2017 | 19.15 | 19.32 | 19.11 | 19.32 | 262,460 | +0.20(+1.05%) |
Jul 10, 2017 | 19.11 | 19.22 | 19.07 | 19.12 | 380,882 | -0.06(-0.34%) |
Jul 07, 2017 | 19.20 | 19.20 | 19.05 | 19.18 | 281,843 | -0.04(-0.20%) |
Jul 06, 2017 | 19.35 | 19.44 | 19.22 | 19.22 | 372,483 | -0.07(-0.37%) |
Jul 05, 2017 | 19.35 | 19.35 | 19.17 | 19.29 | 291,082 | -0.31(-1.58%) |