Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 30.52 | 30.94 | 30.38 | 30.73 | 400,043 | +0.25(+0.82%) |
Jul 30, 2018 | 30.62 | 30.87 | 30.36 | 30.48 | 569,891 | -0.04(-0.12%) |
Jul 27, 2018 | 30.77 | 31.05 | 30.34 | 30.52 | 519,743 | -0.28(-0.92%) |
Jul 26, 2018 | 30.30 | 30.93 | 30.22 | 30.80 | 432,360 | +0.46(+1.52%) |
Jul 25, 2018 | 30.77 | 30.80 | 29.88 | 30.34 | 813,764 | -0.43(-1.39%) |
Jul 24, 2018 | 30.94 | 30.94 | 30.30 | 30.77 | 664,862 | -0.07(-0.23%) |
Jul 23, 2018 | 31.19 | 31.30 | 30.76 | 30.84 | 403,797 | -0.39(-1.25%) |
Jul 20, 2018 | 32.58 | 32.61 | 31.19 | 31.23 | 528,841 | -1.42(-4.35%) |
Jul 19, 2018 | 31.97 | 32.72 | 31.80 | 32.65 | 569,995 | +0.57(+1.77%) |
Jul 18, 2018 | 32.76 | 32.76 | 31.92 | 32.08 | 709,456 | -0.75(-2.27%) |
Jul 17, 2018 | 32.90 | 33.32 | 32.37 | 32.83 | 694,566 | -0.18(-0.54%) |
Jul 16, 2018 | 32.72 | 33.29 | 32.54 | 33.00 | 565,860 | +0.60(+1.86%) |
Jul 13, 2018 | 32.22 | 32.93 | 31.97 | 32.40 | 320,010 | +0.18(+0.55%) |
Jul 12, 2018 | 32.44 | 32.45 | 31.97 | 32.22 | 393,068 | +0.00(+0.00%) |
Jul 11, 2018 | 31.90 | 32.51 | 31.76 | 32.22 | 359,235 | +0.14(+0.44%) |
Jul 10, 2018 | 32.65 | 32.79 | 31.90 | 32.08 | 300,509 | -0.53(-1.63%) |
Jul 09, 2018 | 32.29 | 32.65 | 32.15 | 32.61 | 272,034 | +0.50(+1.55%) |
Jul 06, 2018 | 31.97 | 32.54 | 31.87 | 32.12 | 329,597 | +0.04(+0.11%) |
Jul 05, 2018 | 31.94 | 32.12 | 31.48 | 32.08 | 429,324 | +0.21(+0.67%) |
Jul 03, 2018 | 31.87 | 31.87 | 31.87 | 0 | -0.25(-0.77%) | |
Jul 02, 2018 | 31.51 | 32.15 | 31.16 | 32.12 | 440,628 | +0.36(+1.12%) |
Jun 29, 2018 | 31.51 | 31.83 | 31.41 | 31.76 | 382,626 | +0.36(+1.13%) |
Jun 28, 2018 | 31.30 | 31.51 | 30.78 | 31.41 | 466,556 | +0.04(+0.11%) |
Jun 27, 2018 | 32.08 | 32.19 | 31.37 | 31.37 | 471,897 | -0.50(-1.56%) |
Jun 26, 2018 | 31.16 | 32.05 | 30.87 | 31.87 | 566,592 | +0.85(+2.75%) |
Jun 25, 2018 | 31.09 | 31.09 | 30.41 | 31.02 | 850,998 | -0.25(-0.80%) |
Jun 22, 2018 | 31.48 | 31.48 | 30.91 | 31.26 | 1,391,679 | +0.04(+0.11%) |
Jun 21, 2018 | 32.26 | 32.26 | 31.16 | 31.23 | 618,904 | -1.07(-3.30%) |
Jun 20, 2018 | 32.61 | 32.82 | 32.15 | 32.29 | 518,283 | -0.14(-0.44%) |
Jun 19, 2018 | 32.44 | 32.68 | 31.97 | 32.44 | 540,619 | -0.36(-1.08%) |
Jun 18, 2018 | 32.37 | 32.86 | 32.05 | 32.79 | 599,780 | +0.18(+0.54%) |
Jun 15, 2018 | 32.65 | 32.26 | 32.61 | 696,421 | +0.36(+1.10%) | |
Jun 14, 2018 | 32.40 | 32.68 | 31.80 | 32.26 | 536,524 | -0.14(-0.44%) |
Jun 13, 2018 | 33.61 | 33.75 | 32.22 | 32.40 | 958,105 | -1.17(-3.49%) |
Jun 12, 2018 | 34.18 | 34.32 | 33.25 | 33.57 | 799,834 | -0.60(-1.77%) |
Jun 11, 2018 | 34.53 | 34.92 | 34.11 | 34.18 | 514,189 | -0.36(-1.03%) |
Jun 08, 2018 | 34.82 | 35.03 | 34.46 | 34.53 | 491,268 | -0.28(-0.82%) |
Jun 07, 2018 | 34.82 | 35.03 | 34.50 | 34.82 | 343,519 | -0.07(-0.20%) |
Jun 06, 2018 | 34.89 | 321,880 | +0.07(+0.20%) | |||
Jun 05, 2018 | 34.53 | 34.82 | 34.14 | 34.82 | 608,767 | +0.28(+0.82%) |
Jun 04, 2018 | 34.57 | 34.88 | 34.39 | 34.53 | 448,843 | +0.18(+0.52%) |
Jun 01, 2018 | 34.21 | 34.53 | 33.93 | 34.35 | 373,229 | +0.46(+1.36%) |
May 31, 2018 | 33.96 | 34.30 | 33.54 | 33.89 | 426,260 | +0.01(+0.04%) |
May 30, 2018 | 34.16 | 34.43 | 33.63 | 33.88 | 605,586 | +0.04(+0.10%) |
May 29, 2018 | 33.10 | 33.99 | 33.03 | 33.84 | 386,373 | +0.57(+1.71%) |
May 25, 2018 | 33.28 | 33.28 | 33.28 | 0 | +0.25(+0.75%) | |
May 24, 2018 | 32.71 | 33.06 | 32.21 | 33.03 | 415,688 | +0.46(+1.42%) |
May 23, 2018 | 32.60 | 33.20 | 32.36 | 32.57 | 443,134 | -0.14(-0.43%) |
May 22, 2018 | 33.17 | 33.20 | 32.71 | 32.71 | 428,116 | -0.39(-1.18%) |
May 21, 2018 | 32.21 | 33.17 | 32.21 | 33.10 | 665,547 | +1.14(+3.55%) |
May 18, 2018 | 31.61 | 32.25 | 31.50 | 31.96 | 486,814 | +0.43(+1.35%) |
May 17, 2018 | 31.43 | 31.64 | 31.08 | 31.54 | 389,547 | +0.00(+0.00%) |
May 16, 2018 | 30.54 | 31.57 | 30.47 | 31.54 | 611,892 | +1.03(+3.37%) |
May 15, 2018 | 30.15 | 30.63 | 30.10 | 30.51 | 464,295 | +0.07(+0.23%) |
May 14, 2018 | 31.11 | 31.18 | 30.12 | 30.44 | 436,758 | -0.46(-1.49%) |
May 11, 2018 | 30.93 | 31.25 | 30.58 | 30.90 | 395,382 | -0.14(-0.46%) |
May 10, 2018 | 30.97 | 31.54 | 30.90 | 31.04 | 455,691 | +0.25(+0.81%) |
May 09, 2018 | 30.51 | 30.90 | 30.30 | 30.79 | 527,021 | +0.28(+0.93%) |
May 08, 2018 | 30.37 | 30.90 | 30.33 | 30.51 | 510,524 | +0.25(+0.82%) |
May 07, 2018 | 29.87 | 30.86 | 29.87 | 30.26 | 655,919 | +0.50(+1.67%) |
May 04, 2018 | 30.86 | 32.00 | 29.02 | 29.76 | 1,669,882 | +0.35(+1.21%) |
May 03, 2018 | 29.48 | 29.69 | 28.70 | 29.41 | 792,029 | -0.07(-0.24%) |
May 02, 2018 | 29.55 | 29.87 | 29.41 | 29.48 | 414,318 | +0.04(+0.12%) |
May 01, 2018 | 29.52 | 29.52 | 28.38 | 29.44 | 635,957 | -0.07(-0.24%) |
Apr 30, 2018 | 30.61 | 30.79 | 29.48 | 29.52 | 565,574 | -1.10(-3.59%) |
Apr 27, 2018 | 30.22 | 30.83 | 30.22 | 30.61 | 563,003 | +0.57(+1.89%) |
Apr 26, 2018 | 29.98 | 30.15 | 29.69 | 30.05 | 275,571 | +0.25(+0.83%) |
Apr 25, 2018 | 29.94 | 30.12 | 29.55 | 29.80 | 341,839 | -0.04(-0.12%) |
Apr 24, 2018 | 30.08 | 30.22 | 29.42 | 29.83 | 329,564 | +0.00(+0.00%) |
Apr 23, 2018 | 29.73 | 29.91 | 29.53 | 29.83 | 377,269 | +0.14(+0.48%) |
Apr 20, 2018 | 29.76 | 29.94 | 29.55 | 29.69 | 426,433 | -0.18(-0.59%) |
Apr 19, 2018 | 30.19 | 30.19 | 29.73 | 29.87 | 296,278 | -0.32(-1.06%) |
Apr 18, 2018 | 30.40 | 30.44 | 29.80 | 30.19 | 492,924 | -0.11(-0.35%) |
Apr 17, 2018 | 29.80 | 30.37 | 29.66 | 30.30 | 471,636 | +0.78(+2.64%) |
Apr 16, 2018 | 28.84 | 29.66 | 28.63 | 29.52 | 469,720 | +0.96(+3.35%) |
Apr 13, 2018 | 29.09 | 29.09 | 28.35 | 28.56 | 296,504 | -0.35(-1.23%) |
Apr 12, 2018 | 28.63 | 29.05 | 28.42 | 28.91 | 293,522 | +0.32(+1.12%) |
Apr 11, 2018 | 28.49 | 28.81 | 28.34 | 28.59 | 539,544 | +0.04(+0.12%) |
Apr 10, 2018 | 28.34 | 28.88 | 28.24 | 28.56 | 472,174 | +0.46(+1.64%) |
Apr 09, 2018 | 28.27 | 28.52 | 28.03 | 28.10 | 326,742 | -0.14(-0.50%) |
Apr 06, 2018 | 28.77 | 29.06 | 27.95 | 28.24 | 386,245 | -0.67(-2.33%) |
Apr 05, 2018 | 27.88 | 29.04 | 27.88 | 28.91 | 567,296 | +1.24(+4.49%) |
Apr 04, 2018 | 27.17 | 27.71 | 26.93 | 27.67 | 669,644 | +0.04(+0.13%) |
Apr 03, 2018 | 27.03 | 27.74 | 26.54 | 27.64 | 761,084 | +0.82(+3.04%) |
Apr 02, 2018 | 27.49 | 27.49 | 26.50 | 26.82 | 603,891 | -0.57(-2.07%) |
Mar 29, 2018 | 27.39 | 27.39 | 27.39 | 0 | +0.46(+1.71%) | |
Mar 28, 2018 | 27.42 | 27.49 | 26.89 | 26.93 | 591,013 | -0.46(-1.68%) |
Mar 27, 2018 | 28.20 | 28.20 | 27.21 | 27.39 | 607,743 | -0.74(-2.65%) |
Mar 26, 2018 | 28.06 | 28.27 | 27.22 | 28.13 | 1,247,496 | +0.43(+1.54%) |
Mar 23, 2018 | 28.20 | 28.63 | 27.17 | 27.71 | 847,318 | -0.46(-1.64%) |
Mar 22, 2018 | 28.91 | 29.12 | 28.10 | 28.17 | 522,941 | -1.06(-3.64%) |
Mar 21, 2018 | 29.05 | 29.44 | 28.70 | 29.23 | 402,411 | +0.18(+0.61%) |
Mar 20, 2018 | 28.98 | 29.27 | 28.95 | 29.05 | 213,330 | +0.11(+0.37%) |
Mar 19, 2018 | 29.44 | 29.44 | 28.56 | 28.95 | 383,640 | -0.57(-1.92%) |
Mar 16, 2018 | 29.09 | 29.66 | 28.77 | 29.52 | 989,835 | +0.57(+1.96%) |
Mar 15, 2018 | 29.20 | 29.44 | 28.84 | 28.95 | 588,645 | -0.18(-0.61%) |
Mar 14, 2018 | 29.05 | 29.20 | 28.66 | 29.12 | 493,506 | +0.18(+0.61%) |
Mar 13, 2018 | 28.88 | 29.21 | 28.59 | 28.95 | 583,255 | +0.39(+1.37%) |
Mar 12, 2018 | 27.99 | 28.79 | 27.95 | 28.56 | 868,127 | +0.67(+2.42%) |
Mar 09, 2018 | 27.67 | 27.99 | 27.42 | 27.88 | 469,902 | +0.25(+0.90%) |
Mar 08, 2018 | 27.88 | 28.03 | 27.17 | 27.64 | 808,745 | -0.18(-0.64%) |
Mar 07, 2018 | 27.88 | 27.28 | 27.81 | 572,240 | +0.11(+0.38%) | |
Mar 06, 2018 | 27.42 | 28.03 | 27.14 | 27.71 | 976,302 | +0.28(+1.03%) |
Mar 05, 2018 | 27.88 | 28.27 | 27.39 | 27.42 | 1,607,705 | -0.75(-2.64%) |
Mar 02, 2018 | 27.74 | 28.17 | 27.24 | 28.17 | 976,444 | +0.14(+0.51%) |
Mar 01, 2018 | 28.58 | 29.09 | 27.90 | 28.03 | 1,226,165 | -0.57(-1.99%) |
Feb 28, 2018 | 29.20 | 29.66 | 28.52 | 28.59 | 1,301,618 | -0.62(-2.14%) |
Feb 27, 2018 | 29.78 | 30.28 | 28.69 | 29.22 | 1,458,030 | -0.60(-2.02%) |
Feb 26, 2018 | 29.57 | 30.07 | 28.48 | 29.82 | 2,376,509 | -1.35(-4.32%) |
Feb 23, 2018 | 30.85 | 31.27 | 30.70 | 31.16 | 944,227 | +0.67(+2.21%) |
Feb 22, 2018 | 30.39 | 30.49 | 1,355,261 | -0.28(-0.92%) | ||
Feb 21, 2018 | 30.99 | 31.38 | 30.74 | 30.78 | 692,028 | -0.18(-0.57%) |
Feb 20, 2018 | 30.99 | 31.45 | 30.74 | 30.95 | 752,748 | -0.14(-0.46%) |
Feb 16, 2018 | 31.09 | 31.09 | 31.09 | 0 | +0.32(+1.04%) | |
Feb 15, 2018 | 31.52 | 31.52 | 30.62 | 30.78 | 544,529 | -0.43(-1.36%) |
Feb 14, 2018 | 30.14 | 31.27 | 30.00 | 31.20 | 575,864 | +0.85(+2.80%) |
Feb 13, 2018 | 29.43 | 30.46 | 29.43 | 30.35 | 411,618 | +0.85(+2.88%) |
Feb 12, 2018 | 29.32 | 29.82 | 28.93 | 29.50 | 957,819 | +0.35(+1.21%) |
Feb 09, 2018 | 28.97 | 29.57 | 28.37 | 29.15 | 864,910 | +0.50(+1.73%) |
Feb 08, 2018 | 29.54 | 29.57 | 28.58 | 28.65 | 864,268 | -0.89(-3.00%) |
Feb 07, 2018 | 29.39 | 29.78 | 29.36 | 29.54 | 463,177 | +0.07(+0.24%) |
Feb 06, 2018 | 28.72 | 30.07 | 28.69 | 29.47 | 691,204 | +0.14(+0.48%) |
Feb 05, 2018 | 30.24 | 30.24 | 28.19 | 29.32 | 764,583 | -1.31(-4.28%) |
Feb 02, 2018 | 31.27 | 31.27 | 30.30 | 30.63 | 703,583 | -0.89(-2.81%) |
Feb 01, 2018 | 31.45 | 31.52 | 30.67 | 31.52 | 438,437 | +0.04(+0.11%) |
Jan 31, 2018 | 31.80 | 31.84 | 31.38 | 31.48 | 474,681 | -0.04(-0.11%) |
Jan 30, 2018 | 31.48 | 31.73 | 31.09 | 31.52 | 365,654 | -0.04(-0.11%) |
Jan 29, 2018 | 32.05 | 32.09 | 31.52 | 31.55 | 376,760 | -0.46(-1.44%) |
Jan 26, 2018 | 32.05 | 32.23 | 31.75 | 32.02 | 718,893 | -0.04(-0.11%) |
Jan 25, 2018 | 32.55 | 32.55 | 31.34 | 32.05 | 613,769 | -0.11(-0.33%) |
Jan 24, 2018 | 30.81 | 32.39 | 30.81 | 32.16 | 837,674 | +1.59(+5.21%) |
Jan 23, 2018 | 30.49 | 30.67 | 30.17 | 30.56 | 286,966 | +0.04(+0.12%) |
Jan 22, 2018 | 30.56 | 30.67 | 30.14 | 30.53 | 422,923 | +0.07(+0.23%) |
Jan 19, 2018 | 29.43 | 30.49 | 29.43 | 30.46 | 601,683 | +1.10(+3.74%) |
Jan 18, 2018 | 29.71 | 29.85 | 29.32 | 29.36 | 300,938 | -0.39(-1.31%) |
Jan 17, 2018 | 29.68 | 29.87 | 29.22 | 29.75 | 644,026 | +0.14(+0.48%) |
Jan 16, 2018 | 30.21 | 30.53 | 29.50 | 29.61 | 520,988 | -0.35(-1.18%) |
Jan 12, 2018 | 29.96 | 29.96 | 29.96 | 0 | +0.28(+0.95%) | |
Jan 11, 2018 | 29.25 | 29.89 | 29.08 | 29.68 | 852,642 | +0.53(+1.82%) |
Jan 10, 2018 | 28.79 | 29.15 | 494,086 | -0.21(-0.72%) | ||
Jan 09, 2018 | 29.11 | 29.50 | 29.08 | 29.36 | 815,631 | +0.25(+0.85%) |
Jan 08, 2018 | 28.76 | 29.15 | 28.30 | 29.11 | 744,623 | +0.74(+2.62%) |
Jan 05, 2018 | 27.98 | 28.40 | 27.84 | 28.37 | 667,567 | +0.67(+2.43%) |
Jan 04, 2018 | 28.01 | 28.26 | 27.61 | 27.69 | 729,279 | -0.18(-0.64%) |
Jan 03, 2018 | 27.55 | 27.91 | 27.15 | 27.87 | 807,619 | +0.43(+1.55%) |
Jan 02, 2018 | 28.47 | 28.51 | 26.74 | 27.45 | 1,225,609 | -0.81(-2.88%) |
Dec 29, 2017 | 28.26 | 28.26 | 28.26 | 0 | +0.11(+0.38%) | |
Dec 28, 2017 | 28.01 | 28.23 | 27.77 | 28.15 | 351,169 | +0.25(+0.89%) |
Dec 27, 2017 | 28.08 | 28.14 | 27.73 | 27.91 | 486,084 | -0.14(-0.50%) |
Dec 26, 2017 | 28.51 | 28.51 | 27.98 | 28.05 | 469,025 | -0.43(-1.49%) |
Dec 22, 2017 | 28.76 | 28.76 | 28.19 | 28.47 | 387,275 | -0.25(-0.86%) |
Dec 21, 2017 | 28.90 | 29.00 | 28.51 | 28.72 | 447,705 | -0.07(-0.25%) |
Dec 20, 2017 | 28.26 | 28.97 | 28.12 | 28.79 | 411,557 | +0.78(+2.78%) |
Dec 19, 2017 | 28.44 | 28.83 | 28.01 | 28.01 | 670,760 | -0.25(-0.88%) |
Dec 18, 2017 | 28.15 | 28.54 | 28.05 | 28.26 | 623,576 | +0.39(+1.40%) |
Dec 15, 2017 | 27.62 | 28.33 | 27.62 | 27.87 | 1,137,983 | +0.32(+1.16%) |
Dec 14, 2017 | 27.98 | 28.29 | 27.43 | 27.55 | 686,773 | -0.28(-1.02%) |
Dec 13, 2017 | 27.73 | 28.01 | 27.68 | 27.84 | 524,791 | +0.11(+0.38%) |
Dec 12, 2017 | 28.05 | 28.23 | 27.69 | 27.73 | 681,755 | -0.25(-0.89%) |
Dec 11, 2017 | 28.26 | 28.51 | 27.91 | 27.98 | 826,745 | -0.21(-0.75%) |
Dec 08, 2017 | 28.40 | 28.54 | 28.08 | 28.19 | 568,342 | +0.00(+0.00%) |
Dec 07, 2017 | 27.62 | 28.33 | 27.52 | 973,125 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.98 | 28.08 | 27.59 | 27.66 | 705,415 | -0.32(-1.14%) |
Dec 05, 2017 | 27.45 | 28.30 | 27.27 | 27.98 | 898,362 | +0.53(+1.94%) |
Dec 04, 2017 | 27.38 | 27.94 | 27.23 | 27.45 | 1,132,295 | +0.18(+0.65%) |
Dec 01, 2017 | 27.34 | 27.52 | 26.49 | 27.27 | 711,454 | +0.00(+0.00%) |
Nov 30, 2017 | 27.34 | 27.73 | 26.95 | 27.27 | 965,904 | +0.07(+0.26%) |
Nov 29, 2017 | 27.69 | 27.94 | 27.13 | 27.20 | 1,128,366 | -0.50(-1.79%) |
Nov 28, 2017 | 26.84 | 27.73 | 26.74 | 27.69 | 1,337,880 | +1.03(+3.85%) |
Nov 27, 2017 | 26.38 | 26.84 | 26.28 | 26.67 | 1,457,823 | +0.39(+1.48%) |
Nov 24, 2017 | 26.31 | 26.60 | 26.24 | 26.28 | 244,064 | -0.02(-0.08%) |
Nov 22, 2017 | 26.55 | 26.81 | 26.12 | 26.30 | 658,927 | -0.07(-0.27%) |
Nov 21, 2017 | 26.44 | 26.79 | 26.23 | 26.37 | 605,207 | +0.04(+0.13%) |
Nov 20, 2017 | 26.51 | 26.94 | 26.10 | 26.33 | 1,167,283 | +0.39(+1.50%) |
Nov 17, 2017 | 25.80 | 26.33 | 25.80 | 25.95 | 623,312 | +0.04(+0.14%) |
Nov 16, 2017 | 25.66 | 26.41 | 25.59 | 25.91 | 708,394 | +0.39(+1.52%) |
Nov 15, 2017 | 25.03 | 25.95 | 25.03 | 25.52 | 1,226,354 | +0.25(+0.98%) |
Nov 14, 2017 | 25.13 | 25.50 | 25.03 | 25.27 | 476,728 | +0.11(+0.42%) |
Nov 13, 2017 | 25.13 | 25.80 | 24.71 | 25.17 | 1,037,293 | -0.07(-0.28%) |
Nov 10, 2017 | 25.80 | 26.06 | 25.24 | 25.24 | 736,854 | -0.64(-2.46%) |
Nov 09, 2017 | 25.73 | 26.09 | 25.45 | 25.87 | 793,258 | +0.18(+0.69%) |
Nov 08, 2017 | 25.80 | 25.82 | 24.75 | 25.70 | 1,148,135 | -0.14(-0.55%) |
Nov 07, 2017 | 25.63 | 26.19 | 25.52 | 25.84 | 1,022,643 | +0.21(+0.83%) |
Nov 06, 2017 | 26.48 | 26.79 | 25.56 | 25.63 | 821,697 | -0.60(-2.29%) |
Nov 03, 2017 | 25.80 | 27.01 | 25.73 | 26.23 | 1,524,151 | +0.60(+2.35%) |
Nov 02, 2017 | 25.42 | 25.98 | 25.34 | 25.63 | 1,635,792 | +0.28(+1.12%) |
Nov 01, 2017 | 25.45 | 26.33 | 25.03 | 25.34 | 1,190,001 | +0.28(+1.13%) |
Oct 31, 2017 | 27.11 | 27.47 | 24.90 | 25.06 | 1,307,982 | +0.11(+0.43%) |
Oct 30, 2017 | 24.89 | 24.99 | 24.41 | 24.96 | 561,467 | +0.25(+1.00%) |
Oct 27, 2017 | 25.03 | 25.03 | 24.50 | 24.71 | 290,043 | -0.25(-0.99%) |
Oct 26, 2017 | 25.17 | 25.24 | 24.78 | 24.96 | 331,891 | -0.07(-0.28%) |
Oct 25, 2017 | 25.38 | 25.38 | 24.81 | 25.03 | 402,481 | -0.46(-1.80%) |
Oct 24, 2017 | 24.99 | 25.66 | 24.99 | 25.49 | 322,316 | +0.64(+2.56%) |
Oct 23, 2017 | 25.03 | 25.06 | 24.78 | 24.85 | 297,582 | -0.18(-0.71%) |
Oct 20, 2017 | 25.06 | 25.63 | 24.89 | 25.03 | 698,048 | +0.18(+0.71%) |
Oct 19, 2017 | 24.43 | 24.89 | 24.21 | 24.85 | 570,087 | +0.28(+1.15%) |
Oct 18, 2017 | 24.74 | 24.78 | 24.48 | 24.57 | 519,520 | -0.14(-0.57%) |
Oct 17, 2017 | 24.67 | 24.74 | 24.50 | 24.71 | 359,662 | +0.11(+0.43%) |
Oct 16, 2017 | 24.81 | 24.89 | 24.60 | 24.60 | 340,651 | -0.11(-0.43%) |
Oct 13, 2017 | 24.81 | 24.99 | 24.60 | 24.71 | 371,982 | +0.04(+0.14%) |
Oct 12, 2017 | 24.71 | 25.04 | 24.60 | 24.67 | 693,170 | +0.11(+0.43%) |
Oct 11, 2017 | 24.57 | 24.74 | 24.35 | 24.57 | 542,217 | +0.07(+0.29%) |
Oct 10, 2017 | 24.74 | 24.78 | 24.39 | 24.50 | 455,897 | -0.04(-0.14%) |
Oct 09, 2017 | 24.71 | 24.89 | 24.35 | 24.53 | 276,898 | -0.18(-0.72%) |
Oct 06, 2017 | 24.50 | 24.81 | 24.39 | 24.71 | 421,488 | +0.18(+0.72%) |
Oct 05, 2017 | 24.18 | 24.74 | 24.18 | 24.53 | 485,754 | +0.46(+1.91%) |
Oct 04, 2017 | 24.32 | 24.60 | 23.93 | 24.07 | 722,359 | -0.57(-2.30%) |
Oct 03, 2017 | 24.35 | 24.78 | 24.14 | 24.64 | 770,199 | +0.00(+0.00%) |
Oct 02, 2017 | 24.25 | 24.74 | 24.07 | 24.64 | 988,090 | -0.04(-0.14%) |
Sep 29, 2017 | 25.24 | 25.24 | 24.35 | 24.67 | 1,187,351 | -0.60(-2.38%) |
Sep 28, 2017 | 24.81 | 25.31 | 24.66 | 25.27 | 896,036 | +0.46(+1.85%) |
Sep 27, 2017 | 24.67 | 24.85 | 24.50 | 24.81 | 601,319 | +0.32(+1.30%) |
Sep 26, 2017 | 24.28 | 24.71 | 24.23 | 24.50 | 513,944 | +0.28(+1.17%) |
Sep 25, 2017 | 23.65 | 24.27 | 23.65 | 24.21 | 615,207 | +0.57(+2.39%) |
Sep 22, 2017 | 23.22 | 23.74 | 23.08 | 23.65 | 503,157 | +0.46(+1.98%) |
Sep 21, 2017 | 22.80 | 23.47 | 22.55 | 23.19 | 686,820 | +0.39(+1.71%) |
Sep 20, 2017 | 22.69 | 22.98 | 22.69 | 22.80 | 614,829 | +0.11(+0.47%) |
Sep 19, 2017 | 22.69 | 22.87 | 22.39 | 22.69 | 929,719 | +0.11(+0.47%) |
Sep 18, 2017 | 22.30 | 22.76 | 22.20 | 22.59 | 1,091,336 | +0.46(+2.08%) |
Sep 15, 2017 | 22.13 | 22.16 | 21.77 | 22.13 | 898,672 | +0.04(+0.16%) |
Sep 14, 2017 | 22.16 | 22.34 | 21.89 | 22.09 | 443,946 | -0.11(-0.48%) |
Sep 13, 2017 | 22.45 | 22.55 | 22.13 | 22.20 | 335,209 | -0.28(-1.26%) |
Sep 12, 2017 | 22.48 | 22.59 | 22.30 | 22.48 | 454,614 | +0.07(+0.32%) |
Sep 11, 2017 | 22.73 | 22.91 | 21.89 | 22.41 | 635,332 | -0.25(-1.09%) |
Sep 08, 2017 | 22.30 | 23.01 | 22.30 | 22.66 | 981,339 | +0.39(+1.75%) |
Sep 07, 2017 | 21.63 | 22.34 | 21.53 | 22.27 | 868,751 | +0.74(+3.45%) |
Sep 06, 2017 | 20.82 | 21.62 | 20.75 | 21.53 | 743,099 | +0.78(+3.75%) |
Sep 05, 2017 | 21.28 | 21.37 | 20.71 | 20.75 | 767,018 | -0.53(-2.49%) |
Sep 01, 2017 | 21.32 | 21.40 | 21.17 | 21.28 | 471,394 | +0.07(+0.33%) |
Aug 31, 2017 | 20.86 | 21.72 | 20.86 | 21.21 | 903,806 | +0.46(+2.21%) |
Aug 30, 2017 | 20.47 | 20.82 | 20.45 | 20.75 | 852,983 | +0.28(+1.38%) |
Aug 29, 2017 | 20.33 | 20.61 | 20.22 | 20.47 | 529,670 | -0.04(-0.17%) |
Aug 28, 2017 | 20.47 | 20.64 | 20.40 | 20.50 | 338,866 | +0.11(+0.52%) |
Aug 25, 2017 | 20.22 | 20.40 | 20.08 | 20.40 | 350,808 | +0.28(+1.41%) |
Aug 24, 2017 | 20.08 | 20.18 | 19.94 | 20.11 | 374,368 | +0.14(+0.71%) |
Aug 23, 2017 | 20.01 | 20.18 | 19.80 | 19.97 | 393,014 | -0.07(-0.35%) |
Aug 22, 2017 | 20.11 | 20.29 | 19.94 | 20.04 | 668,267 | +0.04(+0.18%) |
Aug 21, 2017 | 20.33 | 20.43 | 19.97 | 20.01 | 430,184 | -0.35(-1.74%) |
Aug 18, 2017 | 20.50 | 20.64 | 20.27 | 20.36 | 486,851 | -0.32(-1.54%) |
Aug 17, 2017 | 20.96 | 21.14 | 20.68 | 20.68 | 342,992 | -0.42(-2.01%) |
Aug 16, 2017 | 21.17 | 21.28 | 20.86 | 21.10 | 414,009 | +0.04(+0.17%) |
Aug 15, 2017 | 21.21 | 21.53 | 21.03 | 21.07 | 387,372 | -0.11(-0.50%) |
Aug 14, 2017 | 21.14 | 21.23 | 20.84 | 21.17 | 393,386 | +0.25(+1.18%) |
Aug 11, 2017 | 20.43 | 21.15 | 20.16 | 20.93 | 579,932 | +0.25(+1.20%) |
Aug 10, 2017 | 20.86 | 20.94 | 20.55 | 20.68 | 458,433 | -0.25(-1.18%) |
Aug 09, 2017 | 21.03 | 21.17 | 20.71 | 20.93 | 560,607 | -0.18(-0.84%) |
Aug 08, 2017 | 21.46 | 21.93 | 21.07 | 21.10 | 403,047 | -0.39(-1.81%) |
Aug 07, 2017 | 21.32 | 21.77 | 21.24 | 21.49 | 316,398 | +0.21(+1.00%) |
Aug 04, 2017 | 21.21 | 21.39 | 21.17 | 21.28 | 441,646 | +0.18(+0.84%) |
Aug 03, 2017 | 21.35 | 21.67 | 21.05 | 21.10 | 320,269 | -0.21(-1.00%) |
Aug 02, 2017 | 21.39 | 21.63 | 21.24 | 21.32 | 591,318 | -0.14(-0.66%) |