Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 17.52 | 17.52 | 17.52 | 0 | -0.91(-4.94%) | |
Mar 28, 2018 | 17.51 | 18.91 | 17.51 | 18.43 | 360,662 | +1.35(+7.90%) |
Mar 27, 2018 | 17.14 | 17.91 | 16.75 | 17.08 | 257,545 | -0.02(-0.12%) |
Mar 26, 2018 | 17.86 | 18.14 | 16.95 | 17.10 | 321,314 | -0.56(-3.17%) |
Mar 23, 2018 | 17.90 | 18.15 | 17.62 | 17.66 | 218,180 | -0.25(-1.40%) |
Mar 22, 2018 | 17.88 | 18.30 | 17.75 | 17.91 | 250,727 | -0.10(-0.56%) |
Mar 21, 2018 | 18.01 | 18.47 | 17.75 | 18.01 | 123,302 | +0.05(+0.28%) |
Mar 20, 2018 | 17.85 | 18.08 | 17.27 | 17.96 | 237,615 | +0.08(+0.45%) |
Mar 19, 2018 | 18.66 | 18.66 | 17.50 | 17.88 | 340,483 | -0.75(-4.03%) |
Mar 16, 2018 | 18.86 | 19.04 | 18.30 | 18.63 | 510,555 | -0.16(-0.85%) |
Mar 15, 2018 | 19.68 | 19.75 | 18.67 | 18.79 | 264,297 | -0.87(-4.43%) |
Mar 14, 2018 | 20.00 | 20.16 | 18.86 | 19.66 | 301,855 | -0.20(-1.01%) |
Mar 13, 2018 | 19.88 | 21.35 | 19.70 | 19.86 | 569,270 | +0.11(+0.56%) |
Mar 12, 2018 | 22.37 | 22.41 | 18.96 | 19.75 | 777,163 | -1.53(-7.19%) |
Mar 09, 2018 | 20.91 | 21.55 | 20.47 | 21.28 | 408,825 | +0.72(+3.50%) |
Mar 08, 2018 | 20.59 | 20.82 | 20.32 | 20.56 | 148,442 | -0.03(-0.15%) |
Mar 07, 2018 | 20.64 | 20.14 | 20.59 | 296,606 | +0.14(+0.68%) | |
Mar 06, 2018 | 20.12 | 20.50 | 19.88 | 20.45 | 235,152 | +0.32(+1.59%) |
Mar 05, 2018 | 20.33 | 20.41 | 19.83 | 20.13 | 217,483 | -0.32(-1.56%) |
Mar 02, 2018 | 19.37 | 20.56 | 19.37 | 20.45 | 268,594 | +0.91(+4.66%) |
Mar 01, 2018 | 19.93 | 20.11 | 18.88 | 19.54 | 400,327 | -0.40(-2.01%) |
Feb 28, 2018 | 19.96 | 20.23 | 19.94 | 19.94 | 199,181 | -0.08(-0.40%) |
Feb 27, 2018 | 20.18 | 20.45 | 19.96 | 20.02 | 157,926 | -0.17(-0.84%) |
Feb 26, 2018 | 20.17 | 20.91 | 20.01 | 20.19 | 237,184 | +0.00(+0.00%) |
Feb 23, 2018 | 20.17 | 20.38 | 19.86 | 20.19 | 119,601 | +0.18(+0.90%) |
Feb 22, 2018 | 20.01 | 127,177 | +0.00(+0.00%) | |||
Feb 21, 2018 | 19.96 | 20.77 | 19.92 | 20.01 | 188,482 | +0.10(+0.50%) |
Feb 20, 2018 | 20.04 | 21.00 | 19.82 | 19.91 | 280,065 | -0.22(-1.09%) |
Feb 16, 2018 | 20.13 | 20.13 | 20.13 | 0 | -0.09(-0.45%) | |
Feb 15, 2018 | 19.68 | 20.24 | 19.30 | 20.22 | 220,546 | +0.66(+3.37%) |
Feb 14, 2018 | 19.25 | 19.66 | 19.00 | 19.56 | 287,482 | +0.08(+0.41%) |
Feb 13, 2018 | 19.00 | 19.53 | 18.84 | 19.48 | 196,220 | +0.38(+1.99%) |
Feb 12, 2018 | 19.11 | 19.57 | 18.97 | 19.10 | 226,424 | +0.09(+0.47%) |
Feb 09, 2018 | 20.36 | 20.71 | 18.46 | 19.01 | 555,388 | -0.56(-2.86%) |
Feb 08, 2018 | 20.90 | 19.09 | 19.57 | 466,281 | -0.33(-1.66%) | |
Feb 07, 2018 | 19.03 | 20.39 | 18.52 | 19.90 | 980,658 | +0.50(+2.58%) |
Feb 06, 2018 | 19.52 | 20.63 | 19.28 | 19.40 | 907,271 | -1.03(-5.02%) |
Feb 05, 2018 | 20.77 | 21.30 | 20.26 | 20.43 | 433,869 | -0.54(-2.55%) |
Feb 02, 2018 | 22.26 | 22.26 | 20.88 | 20.96 | 461,095 | -1.13(-5.12%) |
Feb 01, 2018 | 22.00 | 22.39 | 21.58 | 22.09 | 225,869 | -0.03(-0.14%) |
Jan 31, 2018 | 22.65 | 22.65 | 21.76 | 22.12 | 399,578 | -0.45(-1.99%) |
Jan 30, 2018 | 23.31 | 23.32 | 22.47 | 22.57 | 285,232 | -1.04(-4.40%) |
Jan 29, 2018 | 24.51 | 24.95 | 23.35 | 23.61 | 398,669 | -0.92(-3.75%) |
Jan 26, 2018 | 24.82 | 25.00 | 24.25 | 24.53 | 278,089 | -0.08(-0.33%) |
Jan 25, 2018 | 24.90 | 25.02 | 23.68 | 24.61 | 387,163 | -0.03(-0.12%) |
Jan 24, 2018 | 25.04 | 25.41 | 24.30 | 24.64 | 297,223 | -0.43(-1.72%) |
Jan 23, 2018 | 24.95 | 25.89 | 24.81 | 25.07 | 279,298 | +0.28(+1.13%) |
Jan 22, 2018 | 25.13 | 23.97 | 24.79 | 323,697 | +0.39(+1.60%) | |
Jan 19, 2018 | 24.38 | 24.81 | 23.87 | 24.40 | 319,680 | +0.14(+0.58%) |
Jan 18, 2018 | 24.38 | 24.77 | 23.51 | 24.26 | 231,619 | -0.14(-0.57%) |
Jan 17, 2018 | 24.25 | 24.99 | 23.52 | 24.40 | 406,469 | +0.30(+1.24%) |
Jan 16, 2018 | 25.07 | 25.57 | 23.51 | 24.10 | 338,766 | -0.90(-3.60%) |
Jan 12, 2018 | 25.00 | 25.00 | 25.00 | 0 | -0.51(-2.00%) | |
Jan 11, 2018 | 25.41 | 25.66 | 25.05 | 25.51 | 113,972 | +0.09(+0.35%) |
Jan 10, 2018 | 25.58 | 25.58 | 25.06 | 25.42 | 331,654 | -0.22(-0.86%) |
Jan 09, 2018 | 25.58 | 25.70 | 25.28 | 25.64 | 311,488 | +0.26(+1.02%) |
Jan 08, 2018 | 24.76 | 25.59 | 24.50 | 25.38 | 488,316 | +0.75(+3.05%) |
Jan 05, 2018 | 24.22 | 24.66 | 24.11 | 24.63 | 177,537 | +0.44(+1.82%) |
Jan 04, 2018 | 24.08 | 24.42 | 23.46 | 24.19 | 308,675 | +0.28(+1.17%) |
Jan 03, 2018 | 25.00 | 25.03 | 23.86 | 23.91 | 259,485 | -1.12(-4.47%) |
Jan 02, 2018 | 24.88 | 25.09 | 24.26 | 25.03 | 352,503 | +0.37(+1.50%) |
Dec 29, 2017 | 24.66 | 24.66 | 24.66 | 0 | -0.48(-1.91%) | |
Dec 28, 2017 | 23.91 | 25.33 | 23.65 | 25.14 | 341,413 | +1.25(+5.23%) |
Dec 27, 2017 | 23.42 | 24.25 | 23.28 | 23.89 | 201,192 | +0.63(+2.71%) |
Dec 26, 2017 | 22.80 | 23.46 | 22.53 | 23.26 | 251,321 | +0.43(+1.88%) |
Dec 22, 2017 | 22.76 | 23.11 | 22.33 | 22.83 | 332,812 | +0.02(+0.09%) |
Dec 21, 2017 | 23.55 | 23.56 | 22.76 | 22.81 | 304,021 | -0.78(-3.31%) |
Dec 20, 2017 | 23.85 | 24.16 | 23.40 | 23.59 | 385,857 | -0.17(-0.72%) |
Dec 19, 2017 | 24.00 | 24.35 | 23.72 | 23.76 | 272,773 | -0.36(-1.49%) |
Dec 18, 2017 | 24.34 | 24.57 | 23.55 | 24.12 | 574,214 | -0.11(-0.45%) |
Dec 15, 2017 | 25.00 | 25.30 | 22.89 | 24.23 | 2,574,065 | -0.49(-1.98%) |
Dec 14, 2017 | 25.11 | 25.69 | 24.56 | 24.72 | 417,972 | -0.38(-1.51%) |
Dec 13, 2017 | 24.80 | 25.11 | 24.39 | 25.10 | 516,610 | +0.31(+1.25%) |
Dec 12, 2017 | 25.00 | 25.49 | 24.47 | 24.79 | 419,941 | -0.05(-0.20%) |
Dec 11, 2017 | 23.12 | 24.91 | 23.12 | 24.84 | 386,208 | +1.88(+8.19%) |
Dec 08, 2017 | 22.21 | 23.27 | 22.15 | 22.96 | 313,406 | +0.85(+3.84%) |
Dec 07, 2017 | 22.00 | 22.81 | 21.50 | 22.11 | 280,025 | +0.09(+0.41%) |
Dec 06, 2017 | 22.80 | 22.83 | 21.43 | 22.02 | 289,624 | -0.80(-3.51%) |
Dec 05, 2017 | 21.76 | 23.35 | 21.51 | 22.82 | 749,120 | +1.35(+6.29%) |
Dec 04, 2017 | 22.59 | 22.66 | 21.32 | 21.47 | 396,944 | -0.80(-3.59%) |
Dec 01, 2017 | 23.72 | 24.35 | 21.82 | 22.27 | 631,400 | -1.44(-6.07%) |
Nov 30, 2017 | 23.40 | 24.55 | 23.31 | 23.71 | 892,210 | +0.49(+2.11%) |
Nov 29, 2017 | 23.11 | 23.55 | 22.94 | 23.22 | 475,185 | +0.19(+0.83%) |
Nov 28, 2017 | 23.28 | 23.38 | 22.85 | 23.03 | 199,009 | -0.29(-1.24%) |
Nov 27, 2017 | 23.34 | 23.68 | 23.14 | 23.32 | 172,827 | +0.05(+0.21%) |
Nov 24, 2017 | 23.21 | 23.42 | 23.11 | 23.27 | 72,220 | +0.15(+0.65%) |
Nov 22, 2017 | 22.70 | 23.55 | 22.70 | 23.12 | 277,788 | +0.43(+1.90%) |
Nov 21, 2017 | 22.92 | 23.19 | 22.60 | 22.69 | 147,732 | -0.13(-0.57%) |
Nov 20, 2017 | 22.90 | 23.42 | 22.70 | 22.82 | 165,048 | -0.08(-0.35%) |
Nov 17, 2017 | 22.63 | 23.13 | 22.49 | 22.90 | 212,162 | +0.21(+0.93%) |
Nov 16, 2017 | 22.32 | 22.86 | 22.16 | 22.69 | 349,915 | +0.36(+1.61%) |
Nov 15, 2017 | 22.07 | 22.70 | 21.97 | 22.33 | 955,477 | +0.05(+0.22%) |
Nov 14, 2017 | 22.17 | 22.52 | 21.96 | 22.28 | 283,122 | -0.01(-0.04%) |
Nov 13, 2017 | 23.06 | 23.22 | 22.13 | 22.29 | 197,930 | -0.94(-4.05%) |
Nov 10, 2017 | 21.98 | 23.27 | 21.78 | 23.23 | 133,874 | +1.19(+5.40%) |
Nov 09, 2017 | 22.46 | 22.74 | 22.00 | 22.04 | 215,212 | -0.61(-2.69%) |
Nov 08, 2017 | 22.00 | 23.12 | 21.47 | 22.65 | 444,882 | +0.67(+3.05%) |
Nov 07, 2017 | 23.93 | 24.13 | 21.92 | 21.98 | 535,110 | -2.03(-8.45%) |
Nov 06, 2017 | 24.66 | 24.78 | 23.96 | 24.01 | 199,266 | -0.54(-2.20%) |
Nov 03, 2017 | 24.51 | 24.71 | 24.32 | 24.55 | 393,668 | +0.06(+0.24%) |
Nov 02, 2017 | 25.13 | 25.18 | 24.39 | 24.49 | 307,157 | -0.52(-2.08%) |
Nov 01, 2017 | 25.25 | 25.47 | 24.77 | 25.01 | 137,399 | -0.20(-0.79%) |
Oct 31, 2017 | 25.19 | 25.60 | 25.05 | 25.21 | 93,335 | -0.01(-0.04%) |
Oct 30, 2017 | 24.59 | 25.26 | 24.53 | 25.22 | 118,210 | +0.53(+2.15%) |
Oct 27, 2017 | 24.18 | 24.75 | 24.05 | 24.69 | 114,684 | +0.58(+2.41%) |
Oct 26, 2017 | 25.29 | 25.29 | 23.95 | 24.11 | 261,276 | -1.28(-5.04%) |
Oct 25, 2017 | 25.57 | 26.24 | 25.26 | 25.39 | 149,819 | -0.18(-0.70%) |
Oct 24, 2017 | 25.84 | 26.33 | 25.48 | 25.57 | 121,557 | -0.25(-0.97%) |
Oct 23, 2017 | 26.07 | 26.14 | 25.25 | 25.82 | 191,076 | -0.27(-1.03%) |
Oct 20, 2017 | 26.87 | 27.05 | 26.06 | 26.09 | 261,091 | -0.54(-2.03%) |
Oct 19, 2017 | 26.96 | 27.20 | 26.09 | 26.63 | 198,672 | -0.40(-1.48%) |
Oct 18, 2017 | 26.63 | 27.09 | 26.54 | 27.03 | 151,018 | +0.48(+1.81%) |
Oct 17, 2017 | 26.59 | 26.78 | 26.23 | 26.55 | 117,143 | +0.01(+0.04%) |
Oct 16, 2017 | 26.25 | 26.62 | 25.81 | 26.54 | 177,143 | +0.40(+1.53%) |
Oct 13, 2017 | 26.46 | 26.75 | 25.96 | 26.14 | 170,959 | -0.41(-1.54%) |
Oct 12, 2017 | 26.41 | 26.88 | 26.25 | 26.55 | 463,422 | -0.02(-0.08%) |
Oct 11, 2017 | 27.00 | 27.40 | 26.43 | 26.57 | 661,855 | -0.46(-1.70%) |
Oct 10, 2017 | 28.16 | 26.93 | 27.03 | 523,264 | -0.77(-2.77%) | |
Oct 09, 2017 | 27.50 | 28.62 | 27.24 | 27.80 | 417,668 | +0.19(+0.69%) |
Oct 06, 2017 | 27.06 | 27.90 | 27.01 | 27.61 | 305,732 | +0.40(+1.47%) |
Oct 05, 2017 | 26.65 | 27.70 | 26.65 | 27.21 | 257,981 | +0.51(+1.91%) |
Oct 04, 2017 | 26.35 | 26.74 | 26.24 | 26.70 | 162,646 | +0.46(+1.75%) |
Oct 03, 2017 | 26.33 | 26.38 | 25.69 | 26.24 | 149,887 | -0.16(-0.61%) |
Oct 02, 2017 | 26.00 | 26.48 | 25.62 | 26.40 | 303,268 | +0.59(+2.29%) |
Sep 29, 2017 | 25.88 | 26.23 | 25.32 | 25.81 | 515,258 | +0.02(+0.08%) |
Sep 28, 2017 | 26.02 | 26.27 | 25.52 | 25.79 | 138,093 | -0.26(-1.00%) |
Sep 27, 2017 | 26.01 | 26.34 | 25.87 | 26.05 | 121,639 | +0.12(+0.46%) |
Sep 26, 2017 | 26.12 | 26.45 | 25.78 | 25.93 | 202,932 | -0.07(-0.27%) |
Sep 25, 2017 | 25.55 | 26.05 | 25.37 | 26.00 | 126,005 | +0.49(+1.92%) |
Sep 22, 2017 | 25.94 | 26.29 | 25.41 | 25.51 | 189,375 | -0.46(-1.77%) |
Sep 21, 2017 | 25.76 | 26.05 | 25.50 | 25.97 | 135,419 | +0.11(+0.43%) |
Sep 20, 2017 | 25.30 | 25.91 | 24.85 | 25.86 | 146,629 | +0.57(+2.25%) |
Sep 19, 2017 | 25.55 | 25.97 | 25.12 | 25.29 | 356,594 | -0.06(-0.24%) |
Sep 18, 2017 | 25.79 | 25.85 | 25.23 | 25.35 | 120,048 | -0.48(-1.86%) |
Sep 15, 2017 | 26.50 | 26.55 | 25.58 | 25.83 | 913,104 | -0.61(-2.31%) |
Sep 14, 2017 | 26.80 | 27.12 | 26.38 | 26.44 | 348,435 | -0.51(-1.89%) |
Sep 13, 2017 | 26.10 | 27.22 | 26.10 | 26.95 | 306,359 | +0.87(+3.34%) |
Sep 12, 2017 | 26.66 | 26.66 | 25.51 | 26.08 | 218,106 | -0.51(-1.92%) |
Sep 11, 2017 | 27.94 | 28.93 | 26.53 | 26.59 | 371,557 | -0.86(-3.13%) |
Sep 08, 2017 | 27.47 | 27.94 | 26.97 | 27.45 | 329,358 | +0.07(+0.26%) |
Sep 07, 2017 | 26.45 | 27.42 | 26.15 | 27.38 | 429,714 | +0.94(+3.56%) |
Sep 06, 2017 | 25.96 | 26.62 | 25.75 | 26.44 | 186,446 | +0.57(+2.20%) |
Sep 05, 2017 | 25.80 | 26.38 | 25.59 | 25.87 | 175,114 | +0.07(+0.27%) |
Sep 01, 2017 | 25.88 | 26.12 | 25.34 | 25.80 | 112,785 | -0.13(-0.50%) |
Aug 31, 2017 | 25.07 | 25.94 | 24.94 | 25.93 | 181,186 | +0.88(+3.51%) |
Aug 30, 2017 | 24.65 | 25.73 | 24.65 | 25.05 | 428,712 | +0.45(+1.83%) |
Aug 29, 2017 | 24.25 | 24.97 | 23.91 | 24.60 | 211,817 | +0.15(+0.61%) |
Aug 28, 2017 | 25.01 | 25.11 | 23.95 | 24.45 | 250,459 | -0.39(-1.57%) |
Aug 25, 2017 | 25.92 | 26.24 | 24.76 | 24.84 | 702,631 | -0.98(-3.80%) |
Aug 24, 2017 | 25.81 | 26.43 | 25.60 | 25.82 | 355,124 | +0.11(+0.43%) |
Aug 23, 2017 | 24.44 | 25.83 | 24.16 | 25.71 | 253,637 | +1.11(+4.51%) |
Aug 22, 2017 | 24.57 | 25.30 | 24.34 | 24.60 | 243,198 | +0.00(+0.00%) |
Aug 21, 2017 | 24.97 | 25.04 | 24.51 | 24.60 | 308,969 | -0.36(-1.44%) |
Aug 18, 2017 | 25.10 | 25.40 | 24.26 | 24.96 | 264,652 | -0.30(-1.19%) |
Aug 17, 2017 | 27.19 | 27.19 | 25.23 | 25.26 | 319,479 | -1.33(-5.00%) |
Aug 16, 2017 | 27.19 | 27.65 | 26.54 | 26.59 | 167,384 | -0.31(-1.15%) |
Aug 15, 2017 | 26.71 | 27.04 | 25.98 | 26.90 | 343,146 | +0.31(+1.17%) |
Aug 14, 2017 | 25.30 | 26.99 | 25.28 | 26.59 | 337,826 | +1.51(+6.02%) |
Aug 11, 2017 | 23.46 | 25.36 | 23.34 | 25.08 | 1,243,235 | +2.06(+8.95%) |
Aug 10, 2017 | 24.90 | 25.91 | 22.31 | 23.02 | 530,926 | -3.95(-14.65%) |
Aug 09, 2017 | 26.48 | 27.27 | 26.48 | 26.97 | 142,434 | +0.24(+0.90%) |
Aug 08, 2017 | 27.00 | 27.20 | 26.50 | 26.73 | 161,912 | -0.27(-1.00%) |
Aug 07, 2017 | 26.72 | 27.62 | 26.55 | 27.00 | 155,448 | +0.17(+0.63%) |
Aug 04, 2017 | 27.32 | 26.64 | 26.83 | 150,552 | -0.20(-0.74%) | |
Aug 03, 2017 | 27.68 | 28.12 | 26.68 | 27.03 | 250,468 | -0.61(-2.21%) |
Aug 02, 2017 | 27.89 | 28.03 | 27.25 | 27.64 | 160,436 | -0.29(-1.04%) |
Aug 01, 2017 | 28.80 | 29.11 | 27.71 | 27.93 | 204,738 | -0.87(-3.02%) |
Jul 31, 2017 | 28.71 | 29.01 | 28.12 | 28.80 | 174,337 | +0.15(+0.52%) |
Jul 28, 2017 | 29.01 | 29.55 | 28.61 | 28.65 | 112,411 | -0.53(-1.82%) |
Jul 27, 2017 | 29.67 | 29.86 | 28.96 | 29.18 | 147,466 | -0.46(-1.55%) |
Jul 26, 2017 | 29.43 | 30.08 | 29.32 | 29.64 | 268,559 | +0.29(+0.99%) |
Jul 25, 2017 | 29.82 | 29.86 | 29.12 | 29.35 | 288,260 | -0.25(-0.84%) |
Jul 24, 2017 | 29.17 | 29.85 | 28.62 | 29.60 | 229,605 | +0.53(+1.82%) |
Jul 21, 2017 | 29.38 | 29.58 | 28.94 | 29.07 | 187,712 | -0.10(-0.34%) |
Jul 20, 2017 | 29.03 | 29.43 | 28.61 | 29.17 | 142,045 | +0.23(+0.79%) |
Jul 19, 2017 | 28.75 | 29.48 | 28.52 | 28.94 | 279,976 | +0.34(+1.19%) |
Jul 18, 2017 | 28.50 | 29.17 | 28.24 | 28.60 | 161,870 | +0.06(+0.21%) |
Jul 17, 2017 | 28.28 | 28.77 | 27.85 | 28.54 | 356,650 | +0.31(+1.10%) |
Jul 14, 2017 | 28.34 | 28.60 | 27.85 | 28.23 | 143,075 | -0.11(-0.39%) |
Jul 13, 2017 | 28.69 | 28.76 | 27.91 | 28.34 | 153,982 | -0.28(-0.98%) |
Jul 12, 2017 | 28.39 | 28.95 | 28.05 | 28.62 | 211,114 | +0.47(+1.67%) |
Jul 11, 2017 | 28.15 | 28.59 | 27.55 | 28.15 | 166,741 | +0.00(+0.00%) |
Jul 10, 2017 | 28.02 | 28.31 | 27.38 | 28.15 | 247,410 | +0.06(+0.21%) |
Jul 07, 2017 | 27.56 | 28.16 | 27.09 | 28.09 | 249,425 | +0.62(+2.26%) |
Jul 06, 2017 | 27.33 | 27.73 | 26.84 | 27.47 | 290,255 | -0.07(-0.25%) |
Jul 05, 2017 | 27.64 | 27.98 | 27.09 | 27.54 | 149,264 | -0.29(-1.04%) |
Jul 03, 2017 | 27.09 | 27.98 | 26.91 | 27.83 | 66,141 | +0.71(+2.62%) |
Jun 30, 2017 | 27.39 | 27.39 | 26.69 | 27.12 | 239,094 | -0.15(-0.55%) |
Jun 29, 2017 | 27.23 | 27.56 | 26.59 | 27.27 | 261,103 | +0.13(+0.48%) |
Jun 28, 2017 | 26.15 | 27.23 | 25.70 | 27.14 | 283,226 | +1.15(+4.42%) |
Jun 27, 2017 | 26.97 | 26.97 | 25.85 | 25.99 | 295,862 | -0.99(-3.67%) |
Jun 26, 2017 | 27.19 | 28.14 | 26.94 | 26.98 | 332,893 | -0.20(-0.74%) |
Jun 23, 2017 | 25.97 | 27.19 | 25.82 | 27.18 | 1,164,701 | +1.16(+4.46%) |
Jun 22, 2017 | 26.33 | 26.62 | 25.62 | 26.02 | 295,525 | -0.21(-0.80%) |
Jun 21, 2017 | 26.18 | 26.76 | 25.54 | 26.23 | 269,558 | +0.17(+0.65%) |
Jun 20, 2017 | 25.73 | 26.54 | 25.25 | 26.06 | 263,156 | +0.30(+1.16%) |
Jun 19, 2017 | 25.56 | 26.39 | 25.28 | 25.76 | 291,847 | +0.27(+1.06%) |
Jun 16, 2017 | 25.00 | 25.96 | 24.76 | 25.49 | 511,777 | +0.91(+3.70%) |
Jun 15, 2017 | 24.98 | 25.46 | 24.31 | 24.58 | 257,733 | -0.49(-1.95%) |
Jun 14, 2017 | 24.72 | 25.57 | 24.38 | 25.07 | 365,253 | +0.46(+1.87%) |
Jun 13, 2017 | 24.58 | 24.78 | 23.93 | 24.61 | 282,958 | +0.13(+0.53%) |
Jun 12, 2017 | 24.83 | 24.83 | 24.04 | 24.48 | 212,583 | -0.36(-1.45%) |
Jun 09, 2017 | 25.52 | 25.52 | 24.35 | 24.84 | 498,213 | -0.55(-2.17%) |
Jun 08, 2017 | 24.33 | 25.63 | 24.33 | 25.39 | 272,181 | +0.98(+4.01%) |
Jun 07, 2017 | 24.20 | 24.90 | 24.04 | 24.41 | 354,686 | +0.15(+0.62%) |
Jun 06, 2017 | 23.15 | 24.67 | 22.78 | 24.26 | 290,446 | +0.95(+4.08%) |
Jun 05, 2017 | 23.70 | 23.85 | 22.75 | 23.31 | 791,880 | -0.30(-1.27%) |
Jun 02, 2017 | 23.59 | 23.88 | 23.43 | 23.61 | 529,938 | +0.06(+0.25%) |
Jun 01, 2017 | 23.71 | 23.77 | 23.32 | 23.55 | 444,603 | -0.23(-0.97%) |
May 31, 2017 | 23.53 | 24.17 | 23.34 | 23.78 | 171,860 | +0.40(+1.71%) |
May 30, 2017 | 24.74 | 24.84 | 23.00 | 23.38 | 521,515 | -1.43(-5.76%) |
May 26, 2017 | 25.21 | 25.56 | 24.75 | 24.81 | 366,400 | -0.40(-1.59%) |
May 25, 2017 | 24.98 | 25.54 | 24.60 | 25.21 | 253,611 | +0.23(+0.92%) |
May 24, 2017 | 24.27 | 25.09 | 24.08 | 24.98 | 191,790 | +0.66(+2.71%) |
May 23, 2017 | 24.86 | 24.88 | 24.13 | 24.32 | 294,405 | -0.49(-1.98%) |
May 22, 2017 | 24.96 | 25.55 | 24.51 | 24.81 | 137,621 | -0.04(-0.16%) |
May 19, 2017 | 25.90 | 26.45 | 24.81 | 24.85 | 211,063 | -1.10(-4.24%) |
May 18, 2017 | 25.49 | 26.09 | 25.45 | 25.95 | 197,015 | +0.39(+1.53%) |
May 17, 2017 | 26.33 | 26.68 | 25.51 | 25.56 | 584,113 | -1.05(-3.95%) |
May 16, 2017 | 25.70 | 26.63 | 25.55 | 26.61 | 153,518 | +0.88(+3.42%) |
May 15, 2017 | 26.68 | 26.82 | 25.65 | 25.73 | 193,074 | -0.98(-3.67%) |
May 12, 2017 | 25.78 | 27.19 | 25.44 | 26.71 | 271,180 | +0.96(+3.73%) |
May 11, 2017 | 26.83 | 26.86 | 25.50 | 25.75 | 743,714 | -1.08(-4.03%) |
May 10, 2017 | 25.23 | 27.07 | 24.80 | 26.83 | 398,255 | +1.72(+6.85%) |
May 09, 2017 | 25.40 | 25.41 | 24.53 | 25.11 | 166,702 | -0.13(-0.52%) |
May 08, 2017 | 26.01 | 26.28 | 25.14 | 25.24 | 209,538 | -0.83(-3.18%) |
May 05, 2017 | 26.73 | 26.75 | 25.90 | 26.07 | 194,480 | -0.58(-2.18%) |
May 04, 2017 | 26.90 | 26.90 | 25.37 | 26.65 | 496,446 | -0.32(-1.19%) |
May 03, 2017 | 27.02 | 27.32 | 26.50 | 26.97 | 256,852 | -0.17(-0.63%) |
May 02, 2017 | 28.04 | 28.36 | 27.02 | 27.14 | 150,717 | -0.97(-3.45%) |
May 01, 2017 | 28.27 | 28.60 | 27.55 | 28.11 | 174,248 | +0.00(+0.00%) |
Apr 28, 2017 | 28.56 | 28.86 | 27.86 | 28.11 | 262,762 | -0.71(-2.46%) |
Apr 27, 2017 | 28.97 | 28.97 | 28.10 | 28.82 | 271,043 | -0.05(-0.17%) |
Apr 26, 2017 | 28.99 | 29.68 | 28.65 | 28.87 | 377,536 | -0.38(-1.30%) |
Apr 25, 2017 | 30.10 | 30.34 | 28.20 | 29.25 | 709,338 | -0.78(-2.60%) |
Apr 24, 2017 | 30.57 | 31.50 | 29.95 | 30.03 | 220,211 | -0.19(-0.63%) |
Apr 21, 2017 | 32.20 | 32.33 | 29.88 | 30.22 | 1,194,841 | -2.01(-6.24%) |
Apr 20, 2017 | 32.41 | 32.65 | 32.19 | 32.23 | 71,547 | -0.20(-0.62%) |
Apr 19, 2017 | 32.55 | 32.65 | 31.91 | 32.43 | 112,943 | +0.49(+1.53%) |
Apr 18, 2017 | 33.00 | 33.02 | 31.50 | 31.94 | 175,189 | -1.05(-3.18%) |
Apr 17, 2017 | 32.30 | 33.10 | 31.78 | 32.99 | 126,031 | +0.74(+2.29%) |
Apr 13, 2017 | 31.74 | 32.38 | 31.57 | 32.25 | 77,809 | +0.47(+1.48%) |
Apr 12, 2017 | 31.76 | 32.00 | 31.44 | 31.78 | 110,864 | -0.06(-0.19%) |
Apr 11, 2017 | 31.90 | 32.33 | 31.13 | 31.84 | 94,884 | -0.11(-0.34%) |
Apr 10, 2017 | 32.57 | 32.78 | 31.66 | 31.95 | 117,104 | -0.50(-1.54%) |
Apr 07, 2017 | 32.03 | 32.61 | 31.49 | 32.45 | 216,683 | +0.43(+1.34%) |
Apr 06, 2017 | 31.00 | 32.07 | 30.58 | 32.02 | 460,413 | +1.01(+3.26%) |
Apr 05, 2017 | 30.50 | 31.10 | 30.03 | 31.01 | 230,668 | +0.56(+1.84%) |
Apr 04, 2017 | 30.00 | 30.65 | 29.80 | 30.45 | 128,330 | +0.30(+1.00%) |