Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 39.31 | 39.31 | 39.31 | 0 | +1.39(+3.67%) | |
Mar 28, 2018 | 38.78 | 38.80 | 37.62 | 37.92 | 553,785 | -0.71(-1.84%) |
Mar 27, 2018 | 38.67 | 39.31 | 38.32 | 38.63 | 542,241 | -0.09(-0.23%) |
Mar 26, 2018 | 38.26 | 38.77 | 37.52 | 38.72 | 431,443 | +0.82(+2.16%) |
Mar 23, 2018 | 38.57 | 39.16 | 37.89 | 37.90 | 768,995 | -0.65(-1.69%) |
Mar 22, 2018 | 38.56 | 39.30 | 38.31 | 38.55 | 890,818 | -0.25(-0.64%) |
Mar 21, 2018 | 38.45 | 38.98 | 38.13 | 38.80 | 716,912 | +0.44(+1.15%) |
Mar 20, 2018 | 37.50 | 38.66 | 37.46 | 38.36 | 833,124 | +0.96(+2.57%) |
Mar 19, 2018 | 37.81 | 37.95 | 37.11 | 37.40 | 832,909 | -0.57(-1.50%) |
Mar 16, 2018 | 37.95 | 38.39 | 37.54 | 37.97 | 2,018,242 | -0.65(-1.68%) |
Mar 15, 2018 | 38.92 | 39.02 | 38.33 | 38.62 | 867,651 | -0.39(-1.00%) |
Mar 14, 2018 | 39.49 | 39.59 | 38.95 | 39.01 | 701,253 | -0.34(-0.86%) |
Mar 13, 2018 | 39.56 | 39.88 | 38.95 | 39.35 | 685,048 | -0.07(-0.18%) |
Mar 12, 2018 | 40.34 | 40.49 | 39.15 | 39.42 | 1,089,389 | -0.44(-1.10%) |
Mar 09, 2018 | 40.01 | 40.16 | 39.11 | 39.86 | 1,195,971 | +0.07(+0.18%) |
Mar 08, 2018 | 39.72 | 40.10 | 39.39 | 39.79 | 748,274 | +0.02(+0.05%) |
Mar 07, 2018 | 38.97 | 40.24 | 38.70 | 39.77 | 1,274,663 | +0.68(+1.74%) |
Mar 06, 2018 | 37.50 | 39.70 | 37.42 | 39.09 | 1,541,588 | +0.81(+2.12%) |
Mar 05, 2018 | 38.74 | 39.75 | 36.91 | 38.28 | 2,105,757 | -0.47(-1.21%) |
Mar 02, 2018 | 36.37 | 38.87 | 35.95 | 38.75 | 3,286,619 | +1.06(+2.81%) |
Mar 01, 2018 | 34.90 | 39.74 | 34.90 | 37.69 | 6,181,497 | +2.86(+8.21%) |
Feb 28, 2018 | 32.01 | 36.30 | 31.10 | 34.83 | 7,915,142 | +7.58(+27.82%) |
Feb 27, 2018 | 28.10 | 28.10 | 27.19 | 27.25 | 852,147 | -0.91(-3.23%) |
Feb 26, 2018 | 28.66 | 28.78 | 28.11 | 28.16 | 618,724 | -0.42(-1.47%) |
Feb 23, 2018 | 28.38 | 28.59 | 28.07 | 28.58 | 316,648 | +0.39(+1.38%) |
Feb 22, 2018 | 28.15 | 28.47 | 28.15 | 28.19 | 379,590 | +0.09(+0.32%) |
Feb 21, 2018 | 28.16 | 28.71 | 28.06 | 28.10 | 458,685 | +0.03(+0.11%) |
Feb 20, 2018 | 28.66 | 28.94 | 28.06 | 28.07 | 622,662 | -0.67(-2.33%) |
Feb 16, 2018 | 28.74 | 28.74 | 28.74 | 0 | +0.34(+1.20%) | |
Feb 15, 2018 | 28.00 | 28.44 | 27.88 | 28.40 | 687,565 | +0.48(+1.72%) |
Feb 14, 2018 | 26.64 | 27.97 | 26.64 | 27.92 | 605,864 | +1.08(+4.02%) |
Feb 13, 2018 | 25.58 | 27.04 | 25.52 | 26.84 | 869,566 | +1.23(+4.80%) |
Feb 12, 2018 | 25.40 | 25.89 | 25.22 | 25.61 | 920,838 | +0.33(+1.31%) |
Feb 09, 2018 | 25.54 | 25.84 | 24.85 | 25.28 | 796,477 | -0.04(-0.16%) |
Feb 08, 2018 | 25.89 | 25.97 | 25.32 | 25.32 | 685,511 | -0.63(-2.43%) |
Feb 07, 2018 | 25.20 | 26.07 | 25.20 | 25.95 | 499,555 | +0.80(+3.18%) |
Feb 06, 2018 | 24.85 | 25.34 | 24.50 | 25.15 | 899,323 | -0.06(-0.24%) |
Feb 05, 2018 | 25.74 | 25.99 | 24.84 | 25.21 | 420,211 | -0.61(-2.36%) |
Feb 02, 2018 | 25.66 | 26.17 | 25.46 | 25.82 | 527,437 | -0.02(-0.08%) |
Feb 01, 2018 | 26.33 | 26.37 | 25.75 | 25.84 | 751,301 | -0.62(-2.34%) |
Jan 31, 2018 | 27.48 | 27.59 | 26.34 | 26.46 | 585,600 | -0.90(-3.29%) |
Jan 30, 2018 | 27.13 | 27.86 | 26.73 | 27.36 | 1,130,450 | -0.05(-0.18%) |
Jan 29, 2018 | 27.40 | 27.62 | 27.20 | 27.41 | 567,035 | -0.07(-0.25%) |
Jan 26, 2018 | 27.59 | 27.74 | 27.16 | 27.48 | 366,161 | -0.04(-0.15%) |
Jan 25, 2018 | 27.31 | 27.52 | 27.01 | 27.52 | 336,219 | +0.31(+1.14%) |
Jan 24, 2018 | 27.43 | 27.50 | 26.90 | 27.21 | 415,870 | -0.24(-0.87%) |
Jan 23, 2018 | 27.44 | 27.49 | 27.18 | 27.45 | 170,052 | -0.02(-0.07%) |
Jan 22, 2018 | 27.48 | 27.48 | 27.07 | 27.47 | 506,593 | -0.01(-0.04%) |
Jan 19, 2018 | 27.41 | 27.57 | 27.16 | 27.48 | 331,349 | +0.04(+0.15%) |
Jan 18, 2018 | 27.63 | 27.73 | 27.27 | 27.44 | 479,346 | -0.27(-0.97%) |
Jan 17, 2018 | 27.39 | 27.79 | 27.36 | 27.71 | 460,392 | +0.42(+1.54%) |
Jan 16, 2018 | 27.59 | 27.89 | 27.28 | 27.29 | 447,393 | -0.27(-0.98%) |
Jan 12, 2018 | 27.56 | 27.56 | 27.56 | 0 | +0.66(+2.45%) | |
Jan 11, 2018 | 26.58 | 27.00 | 26.52 | 26.90 | 602,717 | +0.34(+1.28%) |
Jan 10, 2018 | 26.78 | 26.88 | 26.40 | 26.56 | 412,456 | -0.26(-0.97%) |
Jan 09, 2018 | 26.77 | 27.08 | 26.65 | 26.82 | 347,666 | +0.05(+0.19%) |
Jan 08, 2018 | 26.82 | 26.82 | 26.27 | 26.77 | 526,381 | -0.08(-0.30%) |
Jan 05, 2018 | 26.85 | 27.10 | 26.62 | 26.85 | 369,178 | +0.02(+0.07%) |
Jan 04, 2018 | 26.80 | 26.89 | 26.50 | 26.83 | 358,220 | +0.08(+0.30%) |
Jan 03, 2018 | 26.45 | 26.79 | 26.08 | 26.75 | 603,289 | +0.20(+0.75%) |
Jan 02, 2018 | 26.52 | 26.58 | 26.22 | 26.55 | 487,831 | +0.05(+0.19%) |
Dec 29, 2017 | 26.50 | 26.50 | 26.50 | 0 | -0.43(-1.60%) | |
Dec 28, 2017 | 26.70 | 26.96 | 26.60 | 26.93 | 271,528 | +0.25(+0.94%) |
Dec 27, 2017 | 26.55 | 26.74 | 26.42 | 26.68 | 197,350 | +0.21(+0.79%) |
Dec 26, 2017 | 26.16 | 26.70 | 26.16 | 26.47 | 212,709 | +0.03(+0.11%) |
Dec 22, 2017 | 26.41 | 26.52 | 26.05 | 26.44 | 271,506 | +0.06(+0.23%) |
Dec 21, 2017 | 25.96 | 26.60 | 25.54 | 26.38 | 676,904 | +0.58(+2.25%) |
Dec 20, 2017 | 26.67 | 26.67 | 25.75 | 25.80 | 461,430 | -0.70(-2.64%) |
Dec 19, 2017 | 27.09 | 27.09 | 26.33 | 26.50 | 546,143 | -0.50(-1.85%) |
Dec 18, 2017 | 26.40 | 27.06 | 26.37 | 27.00 | 665,190 | +0.65(+2.47%) |
Dec 15, 2017 | 25.85 | 26.40 | 25.53 | 26.35 | 1,353,144 | +0.92(+3.62%) |
Dec 14, 2017 | 25.59 | 25.92 | 25.34 | 25.43 | 444,246 | -0.17(-0.66%) |
Dec 13, 2017 | 25.21 | 26.01 | 25.16 | 25.60 | 906,574 | +0.44(+1.75%) |
Dec 12, 2017 | 24.69 | 25.20 | 24.53 | 25.16 | 494,380 | +0.57(+2.32%) |
Dec 11, 2017 | 24.53 | 24.79 | 24.16 | 24.59 | 518,485 | +0.09(+0.35%) |
Dec 08, 2017 | 24.36 | 24.78 | 24.32 | 24.50 | 498,763 | +0.18(+0.72%) |
Dec 07, 2017 | 24.04 | 24.69 | 23.91 | 24.33 | 528,374 | +0.33(+1.37%) |
Dec 06, 2017 | 24.09 | 24.28 | 23.85 | 24.00 | 528,361 | -0.09(-0.37%) |
Dec 05, 2017 | 24.10 | 24.39 | 23.95 | 24.09 | 633,073 | -0.01(-0.04%) |
Dec 04, 2017 | 24.64 | 24.74 | 24.06 | 24.10 | 783,632 | -0.38(-1.55%) |
Dec 01, 2017 | 24.90 | 24.90 | 23.86 | 24.48 | 735,405 | -0.40(-1.61%) |
Nov 30, 2017 | 24.99 | 25.22 | 24.73 | 24.88 | 511,715 | -0.09(-0.36%) |
Nov 29, 2017 | 24.79 | 25.09 | 24.54 | 24.97 | 519,770 | +0.10(+0.40%) |
Nov 28, 2017 | 24.46 | 25.01 | 24.27 | 24.87 | 521,486 | +0.44(+1.80%) |
Nov 27, 2017 | 24.10 | 24.45 | 23.92 | 24.43 | 468,988 | +0.37(+1.54%) |
Nov 24, 2017 | 23.87 | 24.07 | 23.72 | 24.06 | 249,234 | +0.29(+1.22%) |
Nov 22, 2017 | 23.86 | 24.00 | 23.55 | 23.77 | 664,871 | -0.08(-0.34%) |
Nov 21, 2017 | 23.74 | 23.88 | 23.27 | 23.85 | 1,148,216 | +0.24(+1.02%) |
Nov 20, 2017 | 23.19 | 23.85 | 23.19 | 23.61 | 1,105,699 | +0.48(+2.08%) |
Nov 17, 2017 | 22.50 | 23.45 | 22.49 | 23.13 | 1,136,100 | +0.74(+3.31%) |
Nov 16, 2017 | 21.88 | 22.46 | 21.80 | 22.39 | 934,211 | +0.50(+2.28%) |
Nov 15, 2017 | 21.17 | 21.95 | 21.13 | 21.89 | 801,989 | +0.49(+2.29%) |
Nov 14, 2017 | 21.01 | 21.44 | 20.81 | 21.40 | 908,065 | +0.28(+1.33%) |
Nov 13, 2017 | 21.02 | 21.47 | 21.02 | 21.12 | 658,364 | -0.04(-0.19%) |
Nov 10, 2017 | 21.43 | 21.46 | 21.15 | 21.16 | 623,517 | -0.37(-1.72%) |
Nov 09, 2017 | 21.31 | 22.38 | 20.92 | 21.53 | 1,148,074 | +0.10(+0.47%) |
Nov 08, 2017 | 22.62 | 22.73 | 20.57 | 21.43 | 2,981,423 | -1.42(-6.21%) |
Nov 07, 2017 | 23.20 | 23.35 | 22.84 | 22.85 | 892,182 | -0.37(-1.59%) |
Nov 06, 2017 | 23.40 | 23.49 | 23.16 | 23.22 | 672,099 | -0.19(-0.81%) |
Nov 03, 2017 | 23.45 | 23.45 | 23.18 | 23.41 | 421,201 | -0.07(-0.30%) |
Nov 02, 2017 | 23.00 | 23.50 | 22.90 | 23.48 | 460,818 | +0.45(+1.95%) |
Nov 01, 2017 | 23.00 | 23.05 | 22.81 | 23.03 | 429,431 | +0.06(+0.26%) |
Oct 31, 2017 | 22.96 | 23.15 | 22.89 | 22.97 | 512,033 | +0.10(+0.44%) |
Oct 30, 2017 | 22.76 | 22.91 | 22.66 | 22.87 | 622,085 | -0.05(-0.22%) |
Oct 27, 2017 | 22.49 | 22.93 | 22.25 | 22.92 | 607,400 | +0.49(+2.18%) |
Oct 26, 2017 | 22.10 | 22.47 | 22.08 | 22.43 | 527,969 | +0.26(+1.17%) |
Oct 25, 2017 | 22.14 | 22.46 | 22.09 | 22.17 | 768,858 | -0.15(-0.67%) |
Oct 24, 2017 | 22.48 | 22.54 | 22.11 | 22.32 | 1,060,729 | -0.27(-1.20%) |
Oct 23, 2017 | 22.80 | 22.97 | 22.33 | 22.59 | 829,139 | -0.42(-1.83%) |
Oct 20, 2017 | 23.50 | 24.03 | 22.86 | 23.01 | 4,110,119 | -1.61(-6.54%) |
Oct 19, 2017 | 24.78 | 24.92 | 24.42 | 24.62 | 590,719 | -0.37(-1.48%) |
Oct 18, 2017 | 23.94 | 25.02 | 23.60 | 24.99 | 1,491,577 | +0.55(+2.25%) |
Oct 17, 2017 | 24.19 | 24.47 | 24.11 | 24.44 | 415,563 | +0.13(+0.53%) |
Oct 16, 2017 | 24.65 | 24.70 | 24.23 | 24.31 | 435,447 | -0.29(-1.18%) |
Oct 13, 2017 | 24.62 | 24.73 | 24.42 | 24.60 | 575,197 | +0.15(+0.61%) |
Oct 12, 2017 | 24.03 | 24.55 | 23.96 | 24.45 | 677,918 | +0.55(+2.30%) |
Oct 11, 2017 | 23.77 | 24.00 | 23.77 | 23.90 | 456,215 | +0.08(+0.34%) |
Oct 10, 2017 | 23.57 | 23.84 | 23.39 | 23.82 | 507,581 | +0.26(+1.10%) |
Oct 09, 2017 | 23.72 | 23.82 | 23.53 | 23.56 | 287,729 | -0.16(-0.67%) |
Oct 06, 2017 | 23.64 | 23.78 | 23.50 | 23.72 | 317,653 | +0.08(+0.34%) |
Oct 05, 2017 | 23.72 | 23.86 | 23.55 | 23.64 | 225,812 | -0.13(-0.55%) |
Oct 04, 2017 | 23.26 | 23.77 | 23.20 | 23.77 | 595,738 | +0.57(+2.46%) |
Oct 03, 2017 | 23.04 | 23.31 | 23.04 | 23.20 | 491,058 | +0.29(+1.27%) |
Oct 02, 2017 | 22.77 | 23.04 | 22.66 | 22.91 | 478,679 | +0.24(+1.06%) |
Sep 29, 2017 | 23.08 | 23.20 | 22.65 | 22.67 | 544,074 | -0.42(-1.82%) |
Sep 28, 2017 | 23.10 | 23.47 | 22.89 | 23.09 | 531,720 | +0.04(+0.17%) |
Sep 27, 2017 | 22.72 | 23.07 | 22.67 | 23.05 | 552,961 | +0.39(+1.72%) |
Sep 26, 2017 | 22.59 | 22.95 | 22.54 | 22.66 | 373,235 | +0.07(+0.31%) |
Sep 25, 2017 | 22.66 | 22.73 | 22.18 | 22.59 | 510,969 | -0.06(-0.26%) |
Sep 22, 2017 | 22.77 | 23.14 | 22.64 | 22.65 | 284,281 | -0.15(-0.66%) |
Sep 21, 2017 | 22.91 | 23.12 | 22.70 | 22.80 | 467,466 | -0.11(-0.48%) |
Sep 20, 2017 | 22.21 | 23.22 | 22.09 | 22.91 | 748,659 | +0.84(+3.81%) |
Sep 19, 2017 | 22.45 | 22.51 | 22.02 | 22.07 | 417,960 | -0.33(-1.47%) |
Sep 18, 2017 | 22.34 | 22.68 | 22.30 | 22.40 | 490,474 | +0.10(+0.45%) |
Sep 15, 2017 | 22.59 | 22.73 | 21.95 | 22.30 | 1,268,159 | -0.24(-1.06%) |
Sep 14, 2017 | 22.52 | 22.76 | 22.40 | 22.54 | 520,293 | +0.14(+0.63%) |
Sep 13, 2017 | 22.34 | 22.56 | 22.21 | 22.40 | 447,459 | +0.05(+0.22%) |
Sep 12, 2017 | 21.87 | 22.35 | 21.86 | 22.35 | 692,071 | +0.49(+2.24%) |
Sep 11, 2017 | 21.79 | 22.25 | 21.73 | 21.86 | 428,423 | +0.22(+1.02%) |
Sep 08, 2017 | 21.51 | 21.96 | 21.46 | 21.64 | 517,184 | +0.14(+0.65%) |
Sep 07, 2017 | 21.74 | 21.99 | 21.48 | 21.50 | 531,249 | -0.23(-1.06%) |
Sep 06, 2017 | 22.00 | 22.00 | 21.70 | 21.73 | 533,715 | -0.25(-1.14%) |
Sep 05, 2017 | 21.66 | 21.98 | 21.53 | 21.98 | 387,067 | +0.25(+1.15%) |
Sep 01, 2017 | 21.73 | 21.98 | 21.64 | 21.73 | 358,161 | +0.02(+0.09%) |
Aug 31, 2017 | 21.69 | 21.87 | 21.63 | 21.71 | 445,077 | +0.12(+0.56%) |
Aug 30, 2017 | 21.60 | 21.69 | 21.44 | 21.59 | 378,561 | -0.03(-0.14%) |
Aug 29, 2017 | 21.77 | 21.91 | 21.61 | 21.62 | 383,956 | -0.26(-1.19%) |
Aug 28, 2017 | 21.63 | 21.95 | 21.61 | 21.88 | 617,142 | +0.30(+1.39%) |
Aug 25, 2017 | 21.62 | 21.83 | 21.57 | 21.58 | 666,677 | -0.27(-1.24%) |
Aug 24, 2017 | 21.81 | 22.09 | 21.75 | 21.85 | 495,829 | +0.21(+0.97%) |
Aug 23, 2017 | 21.58 | 21.99 | 21.45 | 21.64 | 662,792 | -0.13(-0.60%) |
Aug 22, 2017 | 21.50 | 22.13 | 21.40 | 21.77 | 816,708 | -0.31(-1.40%) |
Aug 21, 2017 | 22.03 | 22.14 | 21.85 | 22.08 | 728,447 | +0.01(+0.05%) |
Aug 18, 2017 | 21.36 | 22.15 | 21.25 | 22.07 | 1,041,968 | +0.59(+2.75%) |
Aug 17, 2017 | 21.55 | 21.86 | 21.45 | 21.48 | 445,299 | -0.18(-0.83%) |
Aug 16, 2017 | 21.65 | 21.80 | 21.34 | 21.66 | 679,075 | +0.03(+0.14%) |
Aug 15, 2017 | 22.10 | 22.37 | 21.52 | 21.63 | 755,585 | -0.55(-2.48%) |
Aug 14, 2017 | 22.56 | 22.65 | 22.04 | 22.18 | 566,983 | -0.18(-0.81%) |
Aug 11, 2017 | 22.65 | 22.73 | 21.91 | 22.36 | 1,181,477 | -0.10(-0.45%) |
Aug 10, 2017 | 23.00 | 23.05 | 22.24 | 22.46 | 1,510,454 | -0.56(-2.43%) |
Aug 09, 2017 | 24.30 | 25.26 | 21.80 | 23.02 | 2,677,728 | -2.29(-9.05%) |
Aug 08, 2017 | 25.77 | 26.31 | 25.29 | 25.31 | 987,219 | -0.41(-1.59%) |
Aug 07, 2017 | 25.26 | 25.88 | 25.15 | 25.72 | 621,353 | +0.33(+1.30%) |
Aug 04, 2017 | 25.00 | 25.46 | 24.73 | 25.39 | 441,427 | +0.39(+1.56%) |
Aug 03, 2017 | 24.75 | 25.06 | 24.75 | 25.00 | 384,168 | +0.14(+0.56%) |
Aug 02, 2017 | 24.80 | 25.04 | 24.64 | 24.86 | 349,582 | -0.01(-0.04%) |
Aug 01, 2017 | 24.60 | 24.88 | 24.27 | 24.87 | 497,216 | +0.28(+1.14%) |
Jul 31, 2017 | 24.66 | 24.74 | 24.18 | 24.59 | 605,322 | -0.13(-0.53%) |
Jul 28, 2017 | 24.85 | 25.00 | 24.67 | 24.72 | 402,589 | -0.27(-1.08%) |
Jul 27, 2017 | 25.23 | 25.37 | 24.80 | 24.99 | 305,564 | -0.23(-0.91%) |
Jul 26, 2017 | 25.47 | 25.48 | 24.96 | 25.22 | 526,175 | -0.19(-0.75%) |
Jul 25, 2017 | 25.42 | 25.52 | 25.18 | 25.41 | 386,546 | +0.04(+0.16%) |
Jul 24, 2017 | 25.23 | 25.53 | 25.11 | 25.37 | 275,463 | +0.11(+0.44%) |
Jul 21, 2017 | 25.58 | 25.58 | 25.19 | 25.26 | 369,479 | -0.12(-0.47%) |
Jul 20, 2017 | 25.39 | 25.06 | 25.38 | 280,041 | -0.01(-0.04%) | |
Jul 19, 2017 | 25.20 | 25.56 | 25.15 | 25.39 | 357,356 | +0.16(+0.63%) |
Jul 18, 2017 | 25.72 | 25.72 | 25.20 | 25.23 | 434,762 | -0.59(-2.29%) |
Jul 17, 2017 | 25.24 | 25.85 | 25.19 | 25.82 | 440,984 | +0.53(+2.10%) |
Jul 14, 2017 | 25.13 | 25.40 | 24.85 | 25.29 | 522,432 | +0.06(+0.24%) |
Jul 13, 2017 | 25.43 | 25.50 | 25.07 | 25.23 | 419,100 | -0.24(-0.94%) |
Jul 12, 2017 | 25.42 | 25.71 | 25.28 | 25.47 | 399,553 | +0.15(+0.59%) |
Jul 11, 2017 | 24.93 | 25.55 | 24.87 | 25.32 | 407,098 | +0.30(+1.20%) |
Jul 10, 2017 | 25.04 | 25.31 | 24.71 | 25.02 | 345,363 | -0.07(-0.28%) |
Jul 07, 2017 | 23.95 | 25.25 | 23.77 | 25.09 | 745,200 | +0.04(+0.16%) |
Jul 06, 2017 | 25.28 | 25.39 | 24.94 | 25.05 | 529,936 | -0.22(-0.87%) |
Jul 05, 2017 | 25.09 | 25.50 | 25.03 | 25.27 | 349,601 | +0.11(+0.44%) |
Jul 03, 2017 | 25.22 | 25.45 | 25.02 | 25.16 | 194,351 | +0.02(+0.08%) |
Jun 30, 2017 | 25.20 | 25.46 | 24.97 | 25.14 | 418,130 | -0.03(-0.12%) |
Jun 29, 2017 | 25.87 | 25.97 | 24.76 | 25.17 | 494,407 | -0.69(-2.67%) |
Jun 28, 2017 | 25.61 | 26.02 | 25.52 | 25.86 | 354,069 | +0.42(+1.65%) |
Jun 27, 2017 | 25.93 | 25.99 | 25.35 | 25.44 | 513,801 | -0.52(-2.00%) |
Jun 26, 2017 | 26.27 | 26.39 | 25.88 | 25.96 | 394,856 | -0.36(-1.37%) |
Jun 23, 2017 | 26.32 | 26.42 | 26.14 | 26.32 | 396,249 | +0.03(+0.11%) |
Jun 22, 2017 | 26.00 | 26.39 | 25.82 | 26.29 | 515,214 | +0.27(+1.04%) |
Jun 21, 2017 | 25.76 | 26.38 | 25.73 | 26.02 | 807,239 | +0.25(+0.97%) |
Jun 20, 2017 | 25.60 | 27.00 | 25.55 | 25.77 | 1,432,654 | +0.36(+1.42%) |
Jun 19, 2017 | 25.53 | 25.69 | 25.29 | 25.41 | 509,701 | +0.05(+0.20%) |
Jun 16, 2017 | 24.50 | 25.50 | 24.33 | 25.36 | 1,351,558 | +0.60(+2.42%) |
Jun 15, 2017 | 24.10 | 25.00 | 24.04 | 24.76 | 590,208 | +0.49(+2.02%) |
Jun 14, 2017 | 24.38 | 24.50 | 24.17 | 24.27 | 410,250 | -0.20(-0.82%) |
Jun 13, 2017 | 24.26 | 24.50 | 24.12 | 24.47 | 475,426 | +0.27(+1.12%) |
Jun 12, 2017 | 24.33 | 24.46 | 24.11 | 24.20 | 362,227 | -0.17(-0.70%) |
Jun 09, 2017 | 24.34 | 24.67 | 24.18 | 24.37 | 483,086 | -0.07(-0.29%) |
Jun 08, 2017 | 24.25 | 24.58 | 24.18 | 24.44 | 459,676 | +0.18(+0.74%) |
Jun 07, 2017 | 24.60 | 24.71 | 24.17 | 24.26 | 518,379 | -0.40(-1.62%) |
Jun 06, 2017 | 24.24 | 24.74 | 24.20 | 24.66 | 476,917 | +0.26(+1.07%) |
Jun 05, 2017 | 24.44 | 24.59 | 24.14 | 24.40 | 753,151 | -0.12(-0.49%) |
Jun 02, 2017 | 24.42 | 24.83 | 24.40 | 24.52 | 600,554 | +0.06(+0.25%) |
Jun 01, 2017 | 24.10 | 24.50 | 24.00 | 24.46 | 728,103 | +0.45(+1.87%) |
May 31, 2017 | 24.67 | 24.74 | 23.98 | 24.01 | 781,740 | -0.58(-2.36%) |
May 30, 2017 | 24.75 | 24.87 | 24.45 | 24.59 | 529,221 | -0.31(-1.24%) |
May 26, 2017 | 25.00 | 25.03 | 24.62 | 24.90 | 461,329 | -0.09(-0.36%) |
May 25, 2017 | 24.96 | 25.15 | 24.77 | 24.99 | 554,212 | +0.21(+0.85%) |
May 24, 2017 | 24.88 | 25.01 | 24.69 | 24.78 | 464,934 | -0.10(-0.40%) |
May 23, 2017 | 24.75 | 24.94 | 24.46 | 24.88 | 493,380 | +0.15(+0.61%) |
May 22, 2017 | 24.72 | 24.82 | 24.53 | 24.73 | 350,944 | +0.13(+0.53%) |
May 19, 2017 | 24.13 | 24.84 | 24.13 | 24.60 | 543,075 | +0.47(+1.95%) |
May 18, 2017 | 24.50 | 24.65 | 24.08 | 24.13 | 764,220 | -0.46(-1.87%) |
May 17, 2017 | 25.36 | 25.36 | 24.56 | 24.59 | 1,042,396 | -0.97(-3.79%) |
May 16, 2017 | 25.10 | 25.61 | 24.83 | 25.56 | 909,716 | +0.40(+1.59%) |
May 15, 2017 | 25.99 | 26.04 | 25.15 | 25.16 | 940,817 | -0.83(-3.19%) |
May 12, 2017 | 26.00 | 26.30 | 25.96 | 25.99 | 885,254 | -0.01(-0.04%) |
May 11, 2017 | 26.06 | 26.29 | 25.75 | 26.00 | 922,069 | -0.25(-0.95%) |
May 10, 2017 | 26.97 | 28.17 | 25.66 | 26.25 | 3,422,993 | +1.07(+4.25%) |
May 09, 2017 | 24.90 | 25.51 | 24.90 | 25.18 | 1,247,213 | +0.14(+0.56%) |
May 08, 2017 | 24.84 | 25.07 | 24.59 | 25.04 | 668,173 | +0.09(+0.36%) |
May 05, 2017 | 24.88 | 24.95 | 24.68 | 24.95 | 398,798 | +0.11(+0.44%) |
May 04, 2017 | 24.77 | 24.90 | 24.68 | 24.84 | 551,738 | +0.10(+0.40%) |
May 03, 2017 | 24.58 | 24.77 | 24.50 | 24.74 | 348,583 | -0.04(-0.16%) |
May 02, 2017 | 24.66 | 24.82 | 24.61 | 24.78 | 455,137 | +0.03(+0.12%) |
May 01, 2017 | 24.72 | 24.82 | 24.54 | 24.75 | 495,121 | +0.17(+0.69%) |
Apr 28, 2017 | 24.75 | 24.75 | 24.44 | 24.58 | 590,719 | -0.12(-0.49%) |
Apr 27, 2017 | 24.36 | 24.73 | 24.36 | 24.70 | 677,772 | +0.44(+1.81%) |
Apr 26, 2017 | 24.12 | 24.48 | 24.00 | 24.26 | 610,935 | +0.09(+0.37%) |
Apr 25, 2017 | 24.21 | 24.29 | 24.08 | 24.17 | 619,206 | +0.15(+0.62%) |
Apr 24, 2017 | 24.00 | 24.05 | 23.72 | 24.02 | 943,246 | +0.33(+1.39%) |
Apr 21, 2017 | 23.34 | 23.78 | 23.29 | 23.69 | 988,780 | +0.39(+1.67%) |
Apr 20, 2017 | 22.94 | 23.36 | 22.79 | 23.30 | 802,013 | +0.57(+2.51%) |
Apr 19, 2017 | 22.55 | 22.91 | 22.55 | 22.73 | 413,565 | +0.23(+1.02%) |
Apr 18, 2017 | 22.06 | 22.51 | 22.02 | 22.50 | 833,061 | +0.42(+1.90%) |
Apr 17, 2017 | 22.04 | 22.17 | 21.95 | 22.08 | 699,939 | +0.04(+0.18%) |
Apr 13, 2017 | 22.22 | 22.50 | 22.02 | 22.04 | 867,084 | -0.38(-1.69%) |
Apr 12, 2017 | 23.27 | 23.35 | 22.34 | 22.42 | 973,706 | -0.76(-3.28%) |
Apr 11, 2017 | 23.27 | 23.42 | 22.95 | 23.18 | 975,566 | -0.09(-0.39%) |
Apr 10, 2017 | 23.30 | 24.58 | 23.27 | 23.27 | 2,089,647 | +0.00(+0.00%) |
Apr 07, 2017 | 23.25 | 23.61 | 22.67 | 23.27 | 1,900,527 | +0.19(+0.82%) |