Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 27.56 | 27.72 | 27.00 | 27.00 | 78,654 | -0.37(-1.35%) |
Feb 27, 2018 | 28.29 | 28.38 | 27.34 | 27.37 | 80,296 | -0.92(-3.25%) |
Feb 26, 2018 | 27.60 | 28.30 | 27.25 | 28.29 | 165,124 | +0.87(+3.16%) |
Feb 23, 2018 | 27.20 | 27.43 | 27.00 | 27.43 | 102,773 | +0.30(+1.11%) |
Feb 22, 2018 | 27.22 | 27.12 | 67,230 | +0.34(+1.26%) | ||
Feb 21, 2018 | 26.85 | 27.05 | 26.58 | 26.79 | 88,779 | +0.08(+0.28%) |
Feb 20, 2018 | 27.28 | 27.46 | 26.63 | 26.71 | 67,164 | -0.62(-2.29%) |
Feb 16, 2018 | 27.34 | 27.34 | 27.34 | 0 | +0.62(+2.31%) | |
Feb 15, 2018 | 26.61 | 26.82 | 26.39 | 26.72 | 82,853 | +0.29(+1.08%) |
Feb 14, 2018 | 26.19 | 26.48 | 25.95 | 26.43 | 109,400 | +0.08(+0.31%) |
Feb 13, 2018 | 26.69 | 26.70 | 26.17 | 26.35 | 86,119 | -0.47(-1.74%) |
Feb 12, 2018 | 26.59 | 26.88 | 25.92 | 26.82 | 148,514 | +0.29(+1.08%) |
Feb 09, 2018 | 26.07 | 26.68 | 25.84 | 26.53 | 151,747 | +0.63(+2.45%) |
Feb 08, 2018 | 26.59 | 26.63 | 25.85 | 25.89 | 166,108 | -0.63(-2.39%) |
Feb 07, 2018 | 26.51 | 26.69 | 26.37 | 26.53 | 189,105 | +0.07(+0.28%) |
Feb 06, 2018 | 25.70 | 26.62 | 25.25 | 26.45 | 218,099 | -0.10(-0.36%) |
Feb 05, 2018 | 26.96 | 27.19 | 26.08 | 26.55 | 123,348 | -0.71(-2.60%) |
Feb 02, 2018 | 27.90 | 27.97 | 27.21 | 27.26 | 221,301 | -0.83(-2.94%) |
Feb 01, 2018 | 28.28 | 28.28 | 27.91 | 28.08 | 74,297 | -0.18(-0.63%) |
Jan 31, 2018 | 28.39 | 28.54 | 28.04 | 28.26 | 104,169 | -0.01(-0.05%) |
Jan 30, 2018 | 28.03 | 28.36 | 27.88 | 28.28 | 133,948 | +0.15(+0.52%) |
Jan 29, 2018 | 28.12 | 28.35 | 27.90 | 28.13 | 123,119 | +0.01(+0.03%) |
Jan 26, 2018 | 27.94 | 28.17 | 27.49 | 28.12 | 131,619 | +0.19(+0.69%) |
Jan 25, 2018 | 28.10 | 28.35 | 27.77 | 27.93 | 182,647 | -0.10(-0.37%) |
Jan 24, 2018 | 28.45 | 28.51 | 27.53 | 28.03 | 426,882 | -0.54(-1.88%) |
Jan 23, 2018 | 28.49 | 28.64 | 28.42 | 28.57 | 80,943 | +0.10(+0.36%) |
Jan 22, 2018 | 28.31 | 28.69 | 28.22 | 28.47 | 96,464 | +0.18(+0.65%) |
Jan 19, 2018 | 28.04 | 28.34 | 28.03 | 28.28 | 118,901 | +0.15(+0.55%) |
Jan 18, 2018 | 28.59 | 28.59 | 28.10 | 28.13 | 114,298 | -0.61(-2.13%) |
Jan 17, 2018 | 28.25 | 28.76 | 28.11 | 28.74 | 179,352 | +0.53(+1.88%) |
Jan 16, 2018 | 28.61 | 28.91 | 28.19 | 28.21 | 137,522 | -0.17(-0.60%) |
Jan 12, 2018 | 28.38 | 28.38 | 28.38 | 0 | -0.05(-0.18%) | |
Jan 11, 2018 | 27.58 | 28.45 | 27.52 | 28.43 | 164,494 | +0.89(+3.24%) |
Jan 10, 2018 | 27.23 | 27.54 | 26.96 | 27.54 | 117,015 | +0.30(+1.11%) |
Jan 09, 2018 | 27.53 | 27.58 | 27.19 | 27.24 | 158,469 | -0.38(-1.36%) |
Jan 08, 2018 | 27.95 | 27.95 | 27.50 | 27.61 | 286,866 | -0.21(-0.74%) |
Jan 05, 2018 | 28.00 | 28.09 | 27.72 | 27.82 | 126,547 | -0.08(-0.29%) |
Jan 04, 2018 | 28.14 | 28.17 | 27.80 | 27.90 | 111,899 | -0.22(-0.79%) |
Jan 03, 2018 | 28.59 | 28.67 | 28.07 | 28.12 | 97,902 | -0.55(-1.93%) |
Jan 02, 2018 | 28.17 | 28.64 | 28.17 | 28.67 | 119,092 | +0.51(+1.81%) |
Dec 29, 2017 | 28.17 | 28.17 | 28.17 | 0 | -0.18(-0.62%) | |
Dec 28, 2017 | 28.42 | 28.50 | 28.05 | 28.34 | 95,512 | -0.04(-0.16%) |
Dec 27, 2017 | 28.62 | 28.62 | 28.19 | 28.39 | 82,687 | -0.08(-0.28%) |
Dec 26, 2017 | 27.91 | 28.68 | 27.91 | 28.47 | 142,850 | +0.61(+2.20%) |
Dec 22, 2017 | 27.92 | 27.96 | 27.66 | 27.86 | 65,193 | +0.13(+0.48%) |
Dec 21, 2017 | 27.72 | 27.77 | 27.46 | 27.72 | 119,910 | +0.17(+0.62%) |
Dec 20, 2017 | 27.64 | 27.80 | 27.46 | 27.55 | 89,047 | +0.07(+0.27%) |
Dec 19, 2017 | 27.88 | 28.17 | 27.42 | 27.48 | 112,597 | -0.50(-1.79%) |
Dec 18, 2017 | 27.94 | 28.36 | 27.81 | 27.98 | 118,749 | +0.13(+0.48%) |
Dec 15, 2017 | 27.05 | 28.06 | 27.05 | 27.85 | 317,742 | +0.81(+3.00%) |
Dec 14, 2017 | 27.28 | 27.28 | 26.89 | 27.04 | 91,073 | -0.31(-1.13%) |
Dec 13, 2017 | 27.48 | 27.63 | 27.25 | 27.35 | 171,020 | -0.09(-0.32%) |
Dec 12, 2017 | 27.41 | 27.63 | 26.93 | 27.44 | 227,517 | +0.55(+2.06%) |
Dec 11, 2017 | 26.79 | 27.02 | 26.67 | 26.88 | 163,932 | +0.31(+1.17%) |
Dec 08, 2017 | 26.73 | 26.73 | 26.49 | 26.57 | 114,671 | +0.00(+0.00%) |
Dec 07, 2017 | 26.48 | 26.73 | 26.33 | 136,344 | +0.00(+0.00%) | |
Dec 06, 2017 | 26.36 | 26.55 | 26.13 | 26.52 | 73,809 | +0.13(+0.47%) |
Dec 05, 2017 | 26.59 | 26.66 | 26.32 | 26.40 | 145,221 | -0.15(-0.56%) |
Dec 04, 2017 | 26.45 | 26.51 | 26.35 | 26.54 | 101,507 | +0.29(+1.12%) |
Dec 01, 2017 | 26.28 | 26.32 | 25.93 | 26.25 | 132,242 | -0.04(-0.14%) |
Nov 30, 2017 | 26.69 | 26.71 | 26.20 | 26.29 | 99,336 | -0.22(-0.83%) |
Nov 29, 2017 | 26.43 | 26.76 | 26.20 | 26.51 | 119,484 | +0.06(+0.22%) |
Nov 28, 2017 | 26.52 | 26.64 | 26.23 | 26.45 | 97,973 | -0.01(-0.03%) |
Nov 27, 2017 | 26.46 | 26.65 | 26.38 | 26.45 | 71,517 | +0.03(+0.11%) |
Nov 24, 2017 | 26.54 | 26.57 | 26.34 | 26.43 | 41,705 | -0.06(-0.22%) |
Nov 22, 2017 | 26.34 | 26.65 | 26.34 | 26.48 | 57,611 | +0.13(+0.48%) |
Nov 21, 2017 | 26.12 | 26.54 | 26.12 | 26.36 | 117,432 | +0.24(+0.93%) |
Nov 20, 2017 | 26.40 | 26.40 | 26.02 | 26.12 | 129,373 | -0.23(-0.87%) |
Nov 17, 2017 | 25.96 | 26.65 | 25.96 | 26.34 | 107,263 | +0.18(+0.70%) |
Nov 16, 2017 | 26.00 | 26.33 | 25.95 | 26.16 | 135,722 | +0.16(+0.62%) |
Nov 15, 2017 | 26.43 | 26.48 | 25.95 | 26.00 | 154,901 | -0.55(-2.06%) |
Nov 14, 2017 | 26.87 | 26.87 | 26.36 | 26.54 | 100,094 | -0.32(-1.21%) |
Nov 13, 2017 | 26.76 | 27.00 | 26.55 | 26.87 | 166,937 | +0.18(+0.68%) |
Nov 10, 2017 | 26.77 | 26.96 | 26.61 | 26.69 | 108,852 | +0.02(+0.08%) |
Nov 09, 2017 | 26.61 | 27.08 | 26.51 | 26.67 | 141,176 | -0.02(-0.08%) |
Nov 08, 2017 | 26.45 | 26.71 | 26.29 | 26.69 | 112,444 | +0.17(+0.65%) |
Nov 07, 2017 | 26.24 | 26.74 | 26.09 | 26.51 | 129,868 | +0.40(+1.52%) |
Nov 06, 2017 | 25.95 | 26.31 | 25.94 | 26.12 | 85,922 | +0.17(+0.64%) |
Nov 03, 2017 | 25.45 | 26.00 | 25.45 | 25.95 | 70,423 | +0.37(+1.44%) |
Nov 02, 2017 | 25.39 | 26.25 | 25.29 | 25.58 | 131,263 | -0.59(-2.26%) |
Nov 01, 2017 | 26.20 | 26.58 | 26.05 | 26.17 | 113,363 | +0.11(+0.42%) |
Oct 31, 2017 | 25.57 | 26.41 | 25.39 | 26.07 | 145,907 | +0.60(+2.35%) |
Oct 30, 2017 | 25.61 | 25.80 | 25.43 | 25.47 | 110,437 | -0.25(-0.96%) |
Oct 27, 2017 | 25.59 | 25.89 | 25.44 | 25.71 | 105,209 | +0.26(+1.02%) |
Oct 26, 2017 | 25.63 | 25.77 | 25.35 | 25.45 | 101,069 | -0.14(-0.56%) |
Oct 25, 2017 | 25.98 | 26.03 | 25.48 | 25.60 | 176,703 | -0.33(-1.25%) |
Oct 24, 2017 | 26.39 | 26.39 | 25.65 | 25.92 | 99,988 | -0.44(-1.67%) |
Oct 23, 2017 | 26.61 | 26.70 | 26.27 | 26.36 | 115,270 | -0.17(-0.65%) |
Oct 20, 2017 | 26.66 | 26.90 | 26.48 | 26.54 | 122,578 | +0.01(+0.05%) |
Oct 19, 2017 | 26.32 | 26.53 | 26.12 | 26.52 | 137,635 | +0.18(+0.69%) |
Oct 18, 2017 | 26.25 | 26.37 | 26.00 | 26.34 | 123,955 | +0.24(+0.91%) |
Oct 17, 2017 | 26.33 | 26.33 | 25.89 | 26.10 | 88,972 | -0.10(-0.39%) |
Oct 16, 2017 | 26.02 | 26.33 | 25.79 | 26.20 | 138,440 | +0.18(+0.69%) |
Oct 13, 2017 | 26.08 | 26.08 | 25.83 | 26.02 | 103,976 | +0.05(+0.19%) |
Oct 12, 2017 | 26.03 | 26.10 | 25.89 | 25.97 | 119,788 | -0.06(-0.22%) |
Oct 11, 2017 | 25.76 | 26.24 | 25.76 | 26.03 | 221,236 | +0.29(+1.12%) |
Oct 10, 2017 | 25.42 | 25.91 | 25.42 | 25.74 | 96,653 | +0.48(+1.92%) |
Oct 09, 2017 | 25.18 | 25.36 | 25.06 | 25.26 | 93,067 | +0.11(+0.43%) |
Oct 06, 2017 | 25.39 | 25.39 | 25.03 | 25.15 | 97,229 | -0.24(-0.94%) |
Oct 05, 2017 | 25.41 | 25.57 | 25.30 | 25.39 | 103,820 | -0.04(-0.14%) |
Oct 04, 2017 | 25.44 | 25.70 | 25.22 | 25.42 | 125,792 | +0.07(+0.29%) |
Oct 03, 2017 | 25.46 | 25.50 | 25.15 | 25.35 | 114,061 | -0.02(-0.09%) |
Oct 02, 2017 | 25.54 | 25.61 | 25.22 | 25.37 | 118,004 | -0.17(-0.65%) |
Sep 29, 2017 | 25.34 | 25.62 | 25.19 | 25.54 | 164,048 | +0.41(+1.64%) |
Sep 28, 2017 | 25.03 | 25.45 | 24.69 | 25.13 | 125,345 | +0.07(+0.26%) |
Sep 27, 2017 | 24.43 | 25.11 | 24.39 | 25.06 | 165,204 | +0.64(+2.60%) |
Sep 26, 2017 | 24.40 | 24.88 | 24.27 | 24.43 | 178,539 | +0.17(+0.69%) |
Sep 25, 2017 | 24.37 | 24.65 | 24.13 | 24.26 | 108,966 | -0.01(-0.03%) |
Sep 22, 2017 | 23.40 | 24.31 | 23.39 | 24.27 | 124,914 | +0.95(+4.06%) |
Sep 21, 2017 | 23.59 | 23.89 | 23.23 | 23.32 | 121,987 | -0.30(-1.28%) |
Sep 20, 2017 | 23.68 | 23.87 | 23.50 | 23.62 | 94,656 | -0.19(-0.79%) |
Sep 19, 2017 | 24.09 | 24.15 | 23.67 | 23.81 | 135,815 | -0.25(-1.02%) |
Sep 18, 2017 | 24.19 | 24.35 | 23.87 | 24.06 | 83,348 | -0.09(-0.39%) |
Sep 15, 2017 | 24.29 | 24.36 | 24.11 | 24.15 | 114,724 | -0.15(-0.62%) |
Sep 14, 2017 | 23.88 | 24.38 | 23.81 | 24.30 | 154,563 | +0.42(+1.75%) |
Sep 13, 2017 | 24.12 | 24.14 | 23.78 | 23.88 | 124,758 | -0.25(-1.05%) |
Sep 12, 2017 | 24.22 | 24.43 | 23.88 | 24.14 | 88,167 | -0.03(-0.12%) |
Sep 11, 2017 | 23.93 | 24.19 | 23.93 | 24.17 | 66,385 | +0.23(+0.97%) |
Sep 08, 2017 | 23.60 | 24.01 | 23.52 | 23.93 | 91,179 | +0.35(+1.47%) |
Sep 07, 2017 | 23.32 | 23.65 | 23.21 | 23.59 | 119,586 | +0.23(+0.99%) |
Sep 06, 2017 | 23.48 | 24.01 | 23.28 | 23.36 | 90,696 | -0.12(-0.49%) |
Sep 05, 2017 | 23.84 | 24.00 | 23.27 | 23.47 | 97,417 | -0.39(-1.63%) |
Sep 01, 2017 | 23.57 | 24.10 | 23.31 | 23.86 | 160,909 | +0.29(+1.23%) |
Aug 31, 2017 | 23.80 | 23.91 | 23.44 | 23.57 | 98,392 | -0.01(-0.06%) |
Aug 30, 2017 | 23.91 | 24.09 | 23.49 | 23.59 | 109,193 | -0.36(-1.51%) |
Aug 29, 2017 | 23.98 | 24.19 | 23.74 | 23.95 | 95,341 | -0.09(-0.36%) |
Aug 28, 2017 | 24.06 | 24.31 | 23.89 | 24.04 | 82,155 | -0.20(-0.80%) |
Aug 25, 2017 | 23.85 | 24.32 | 23.76 | 24.23 | 92,160 | +0.38(+1.61%) |
Aug 24, 2017 | 23.68 | 24.09 | 23.68 | 23.85 | 65,715 | +0.22(+0.95%) |
Aug 23, 2017 | 23.27 | 23.72 | 23.27 | 23.62 | 81,372 | +0.36(+1.55%) |
Aug 22, 2017 | 23.12 | 23.32 | 23.05 | 23.26 | 158,723 | +0.22(+0.94%) |
Aug 21, 2017 | 23.49 | 23.49 | 22.76 | 23.05 | 244,574 | -0.29(-1.24%) |
Aug 18, 2017 | 23.91 | 24.06 | 23.20 | 23.34 | 246,324 | -0.82(-3.38%) |
Aug 17, 2017 | 23.99 | 24.43 | 23.97 | 24.15 | 163,116 | +0.13(+0.54%) |
Aug 16, 2017 | 24.20 | 24.62 | 23.86 | 24.02 | 180,295 | -0.18(-0.75%) |
Aug 15, 2017 | 24.41 | 24.41 | 23.84 | 24.20 | 162,158 | -0.40(-1.64%) |
Aug 14, 2017 | 24.25 | 24.71 | 24.16 | 24.61 | 145,498 | +0.57(+2.38%) |
Aug 11, 2017 | 24.78 | 24.95 | 23.94 | 24.03 | 180,125 | -0.94(-3.76%) |
Aug 10, 2017 | 25.00 | 25.19 | 24.83 | 24.97 | 114,008 | -0.15(-0.59%) |
Aug 09, 2017 | 25.01 | 25.39 | 24.69 | 25.12 | 85,973 | +0.20(+0.79%) |
Aug 08, 2017 | 25.16 | 25.42 | 24.86 | 24.92 | 92,124 | -0.24(-0.95%) |
Aug 07, 2017 | 25.12 | 25.24 | 24.75 | 25.16 | 84,762 | +0.04(+0.14%) |
Aug 04, 2017 | 24.47 | 25.21 | 24.47 | 25.13 | 126,676 | +0.70(+2.86%) |
Aug 03, 2017 | 25.77 | 25.89 | 24.39 | 24.43 | 165,578 | -1.09(-4.27%) |
Aug 02, 2017 | 25.43 | 25.62 | 25.28 | 25.52 | 98,879 | +0.07(+0.28%) |
Aug 01, 2017 | 25.28 | 25.48 | 24.95 | 25.45 | 79,668 | +0.28(+1.10%) |
Jul 31, 2017 | 25.17 | 25.33 | 24.82 | 25.17 | 76,805 | -0.01(-0.03%) |
Jul 28, 2017 | 24.94 | 25.23 | 24.83 | 25.18 | 74,857 | +0.23(+0.94%) |
Jul 27, 2017 | 24.98 | 25.24 | 24.80 | 24.95 | 63,750 | -0.05(-0.20%) |
Jul 26, 2017 | 25.05 | 25.25 | 24.96 | 25.00 | 54,811 | -0.04(-0.14%) |
Jul 25, 2017 | 24.99 | 25.15 | 24.76 | 25.03 | 66,444 | +0.17(+0.68%) |
Jul 24, 2017 | 25.01 | 25.24 | 24.68 | 24.86 | 84,338 | -0.11(-0.45%) |
Jul 21, 2017 | 25.16 | 25.27 | 24.92 | 24.97 | 73,600 | -0.03(-0.11%) |
Jul 20, 2017 | 24.98 | 25.28 | 24.90 | 25.00 | 67,898 | +0.02(+0.08%) |
Jul 19, 2017 | 24.88 | 25.18 | 24.83 | 24.98 | 68,817 | +0.11(+0.43%) |
Jul 18, 2017 | 25.00 | 25.04 | 24.80 | 24.88 | 87,519 | -0.13(-0.51%) |
Jul 17, 2017 | 24.66 | 25.14 | 24.53 | 25.00 | 93,708 | +0.33(+1.35%) |
Jul 14, 2017 | 24.52 | 24.77 | 24.52 | 24.67 | 57,463 | +0.20(+0.81%) |
Jul 13, 2017 | 24.41 | 24.73 | 24.37 | 24.47 | 62,136 | +0.11(+0.44%) |
Jul 12, 2017 | 24.06 | 24.41 | 23.85 | 24.37 | 84,800 | +0.49(+2.07%) |
Jul 11, 2017 | 23.70 | 24.01 | 23.53 | 23.87 | 68,484 | +0.14(+0.60%) |
Jul 10, 2017 | 23.73 | 23.80 | 23.40 | 23.73 | 92,350 | +0.08(+0.33%) |
Jul 07, 2017 | 23.93 | 23.95 | 23.44 | 23.65 | 73,326 | -0.06(-0.24%) |
Jul 06, 2017 | 23.71 | 23.93 | 23.49 | 23.71 | 90,576 | +0.00(+0.00%) |
Jul 05, 2017 | 24.08 | 24.10 | 23.55 | 23.71 | 141,867 | -0.44(-1.81%) |
Jul 03, 2017 | 23.77 | 24.25 | 23.77 | 24.15 | 54,068 | +0.40(+1.70%) |
Jun 30, 2017 | 23.80 | 24.14 | 23.56 | 23.74 | 101,809 | +0.01(+0.06%) |
Jun 29, 2017 | 23.52 | 23.78 | 23.16 | 23.73 | 123,835 | -0.14(-0.59%) |
Jun 28, 2017 | 23.48 | 24.14 | 23.48 | 23.87 | 129,392 | +0.54(+2.30%) |
Jun 27, 2017 | 23.37 | 23.55 | 23.16 | 23.33 | 172,477 | -0.22(-0.93%) |
Jun 26, 2017 | 24.14 | 24.17 | 23.15 | 23.55 | 427,503 | -1.17(-4.72%) |
Jun 23, 2017 | 24.67 | 25.14 | 24.65 | 24.72 | 175,534 | +0.05(+0.20%) |
Jun 22, 2017 | 24.30 | 24.76 | 24.13 | 24.67 | 61,263 | +0.50(+2.08%) |
Jun 21, 2017 | 24.62 | 24.78 | 24.10 | 24.17 | 70,832 | -0.49(-2.01%) |
Jun 20, 2017 | 24.85 | 24.85 | 24.47 | 24.66 | 73,748 | -0.08(-0.34%) |
Jun 19, 2017 | 24.78 | 25.07 | 24.67 | 24.75 | 81,869 | -0.06(-0.26%) |
Jun 16, 2017 | 24.51 | 24.83 | 24.42 | 24.81 | 91,237 | +0.05(+0.20%) |
Jun 15, 2017 | 24.82 | 25.17 | 24.64 | 24.76 | 56,282 | -0.06(-0.23%) |
Jun 14, 2017 | 25.00 | 25.07 | 24.73 | 24.82 | 60,833 | -0.15(-0.59%) |
Jun 13, 2017 | 24.85 | 25.05 | 24.62 | 24.97 | 52,447 | +0.10(+0.40%) |
Jun 12, 2017 | 24.71 | 25.27 | 24.40 | 24.87 | 88,599 | +0.16(+0.63%) |
Jun 09, 2017 | 24.53 | 25.08 | 24.30 | 24.71 | 95,995 | +0.18(+0.75%) |
Jun 08, 2017 | 24.14 | 24.59 | 24.08 | 24.53 | 71,232 | +0.28(+1.14%) |
Jun 07, 2017 | 24.25 | 24.64 | 24.14 | 24.25 | 110,008 | -0.12(-0.49%) |
Jun 06, 2017 | 24.70 | 24.70 | 24.29 | 24.37 | 118,813 | -0.35(-1.43%) |
Jun 05, 2017 | 24.91 | 25.10 | 24.71 | 24.73 | 64,037 | -0.30(-1.21%) |
Jun 02, 2017 | 25.31 | 25.45 | 24.94 | 25.03 | 104,070 | -0.23(-0.90%) |
Jun 01, 2017 | 24.83 | 25.39 | 24.81 | 25.26 | 84,764 | +0.39(+1.56%) |
May 31, 2017 | 24.63 | 24.90 | 24.47 | 24.87 | 72,283 | +0.22(+0.89%) |
May 30, 2017 | 24.80 | 24.81 | 24.54 | 24.65 | 72,760 | -0.08(-0.31%) |
May 26, 2017 | 24.87 | 24.87 | 24.59 | 24.73 | 103,621 | -0.13(-0.51%) |
May 25, 2017 | 25.59 | 25.59 | 24.84 | 24.85 | 103,995 | -0.55(-2.17%) |
May 24, 2017 | 25.69 | 25.80 | 25.41 | 25.41 | 122,380 | -0.33(-1.26%) |
May 23, 2017 | 25.86 | 25.86 | 25.62 | 25.73 | 163,818 | -0.16(-0.60%) |
May 22, 2017 | 25.59 | 26.02 | 25.45 | 25.89 | 139,173 | +0.31(+1.22%) |
May 19, 2017 | 25.50 | 25.62 | 25.19 | 25.57 | 140,337 | +0.08(+0.30%) |
May 18, 2017 | 25.13 | 25.62 | 24.96 | 25.50 | 154,113 | +0.40(+1.61%) |
May 17, 2017 | 24.44 | 25.20 | 24.18 | 25.09 | 241,377 | +0.69(+2.84%) |
May 16, 2017 | 24.44 | 24.44 | 24.13 | 24.40 | 112,236 | -0.09(-0.38%) |
May 15, 2017 | 24.00 | 24.54 | 23.93 | 24.49 | 174,848 | +0.64(+2.67%) |
May 12, 2017 | 25.15 | 25.16 | 23.79 | 23.86 | 319,073 | -1.39(-5.52%) |
May 11, 2017 | 24.95 | 25.35 | 24.76 | 25.25 | 158,999 | +0.39(+1.59%) |
May 10, 2017 | 24.83 | 25.18 | 24.77 | 24.86 | 204,957 | +0.04(+0.17%) |
May 09, 2017 | 24.97 | 25.01 | 24.65 | 24.81 | 167,315 | -0.07(-0.28%) |
May 08, 2017 | 24.81 | 25.23 | 24.79 | 24.88 | 127,717 | +0.21(+0.87%) |
May 05, 2017 | 23.97 | 24.68 | 23.97 | 24.67 | 204,215 | +0.70(+2.92%) |
May 04, 2017 | 24.72 | 25.10 | 23.61 | 23.97 | 310,409 | -0.74(-3.00%) |
May 03, 2017 | 25.10 | 25.33 | 24.58 | 24.71 | 166,049 | -0.50(-1.98%) |
May 02, 2017 | 25.65 | 25.78 | 25.17 | 25.21 | 203,035 | -0.45(-1.75%) |
May 01, 2017 | 25.40 | 25.71 | 25.26 | 25.66 | 106,125 | +0.40(+1.59%) |
Apr 28, 2017 | 25.47 | 25.47 | 25.10 | 25.26 | 186,985 | -0.16(-0.63%) |
Apr 27, 2017 | 25.32 | 25.51 | 25.16 | 25.42 | 92,971 | +0.19(+0.74%) |
Apr 26, 2017 | 25.27 | 25.79 | 25.05 | 25.23 | 164,957 | -0.02(-0.08%) |
Apr 25, 2017 | 25.06 | 25.37 | 24.99 | 25.25 | 167,138 | +0.29(+1.17%) |
Apr 24, 2017 | 25.18 | 25.24 | 24.79 | 24.96 | 147,876 | +0.14(+0.56%) |
Apr 21, 2017 | 25.23 | 25.33 | 24.79 | 24.82 | 187,613 | -0.42(-1.65%) |
Apr 20, 2017 | 25.10 | 25.65 | 25.09 | 25.24 | 181,514 | +0.08(+0.30%) |
Apr 19, 2017 | 24.92 | 25.64 | 24.92 | 25.16 | 294,146 | +0.42(+1.68%) |
Apr 18, 2017 | 24.38 | 24.92 | 24.38 | 24.74 | 104,162 | +0.26(+1.07%) |
Apr 17, 2017 | 24.13 | 24.48 | 24.01 | 24.48 | 104,726 | +0.48(+2.02%) |
Apr 13, 2017 | 24.08 | 24.21 | 23.69 | 24.00 | 109,789 | +0.05(+0.20%) |
Apr 12, 2017 | 24.53 | 24.53 | 23.82 | 23.95 | 139,854 | -0.62(-2.51%) |
Apr 11, 2017 | 23.66 | 24.59 | 23.66 | 24.56 | 141,717 | +0.88(+3.71%) |
Apr 10, 2017 | 23.57 | 23.95 | 23.54 | 23.69 | 91,316 | +0.12(+0.50%) |
Apr 07, 2017 | 23.68 | 23.82 | 23.47 | 23.57 | 75,869 | +0.00(+0.00%) |
Apr 06, 2017 | 23.28 | 23.67 | 23.23 | 23.57 | 98,321 | +0.19(+0.83%) |
Apr 05, 2017 | 23.68 | 23.93 | 23.36 | 23.37 | 142,115 | -0.14(-0.59%) |
Apr 04, 2017 | 23.41 | 23.62 | 23.27 | 23.51 | 115,441 | -0.06(-0.24%) |
Apr 03, 2017 | 23.54 | 23.63 | 23.26 | 23.57 | 96,293 | +0.18(+0.77%) |
Mar 31, 2017 | 23.16 | 23.54 | 23.16 | 23.39 | 141,104 | +0.23(+0.99%) |
Mar 30, 2017 | 22.60 | 23.20 | 22.60 | 23.16 | 94,421 | +0.51(+2.26%) |
Mar 29, 2017 | 22.55 | 22.87 | 22.55 | 22.65 | 91,017 | +0.07(+0.31%) |
Mar 28, 2017 | 22.22 | 22.60 | 22.18 | 22.58 | 103,705 | +0.17(+0.77%) |
Mar 27, 2017 | 22.52 | 23.01 | 22.26 | 22.40 | 103,065 | -0.29(-1.28%) |
Mar 24, 2017 | 22.56 | 22.98 | 22.55 | 22.70 | 73,426 | +0.06(+0.28%) |
Mar 23, 2017 | 22.49 | 22.76 | 22.42 | 22.63 | 124,254 | +0.23(+1.02%) |
Mar 22, 2017 | 23.10 | 23.30 | 22.38 | 22.40 | 205,213 | -0.69(-3.00%) |
Mar 21, 2017 | 23.71 | 23.77 | 23.08 | 23.10 | 238,259 | -0.50(-2.11%) |
Mar 20, 2017 | 23.75 | 23.78 | 23.32 | 23.60 | 149,095 | +0.04(+0.18%) |
Mar 17, 2017 | 23.36 | 23.57 | 23.20 | 23.55 | 292,409 | +0.30(+1.28%) |
Mar 16, 2017 | 23.08 | 23.63 | 22.96 | 23.26 | 144,543 | +0.07(+0.30%) |
Mar 15, 2017 | 22.40 | 23.29 | 22.34 | 23.19 | 134,576 | +0.77(+3.43%) |
Mar 14, 2017 | 22.23 | 22.67 | 22.15 | 22.42 | 94,162 | +0.02(+0.09%) |
Mar 13, 2017 | 22.26 | 22.67 | 22.24 | 22.40 | 166,205 | +0.30(+1.38%) |
Mar 10, 2017 | 22.09 | 22.38 | 21.82 | 22.09 | 104,363 | +0.11(+0.50%) |
Mar 09, 2017 | 22.28 | 22.33 | 21.94 | 21.98 | 244,085 | -0.44(-1.95%) |
Mar 08, 2017 | 22.79 | 22.94 | 22.41 | 22.42 | 251,996 | -0.47(-2.06%) |
Mar 07, 2017 | 22.36 | 23.05 | 22.35 | 22.89 | 184,488 | +0.52(+2.32%) |
Mar 06, 2017 | 22.77 | 22.77 | 21.77 | 22.37 | 408,037 | -1.06(-4.52%) |
Mar 03, 2017 | 23.96 | 23.22 | 23.43 | 438,053 | -0.30(-1.28%) | |
Mar 02, 2017 | 24.88 | 24.88 | 23.71 | 23.73 | 287,090 | -1.16(-4.65%) |