Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.84 | 22.84 | 22.84 | 0 | +0.23(+1.01%) | |
Mar 28, 2018 | 22.38 | 22.79 | 22.22 | 22.61 | 563,227 | +0.29(+1.31%) |
Mar 27, 2018 | 22.93 | 22.93 | 22.24 | 22.32 | 937,026 | -0.51(-2.25%) |
Mar 26, 2018 | 22.99 | 23.07 | 22.39 | 22.83 | 740,334 | -0.04(-0.17%) |
Mar 23, 2018 | 22.99 | 23.21 | 22.87 | 22.87 | 489,267 | +0.00(+0.00%) |
Mar 22, 2018 | 23.17 | 23.28 | 22.84 | 22.87 | 496,759 | -0.45(-1.93%) |
Mar 21, 2018 | 23.43 | 23.57 | 23.25 | 23.32 | 521,073 | +0.00(+0.00%) |
Mar 20, 2018 | 23.15 | 23.48 | 23.15 | 23.32 | 730,382 | +0.17(+0.72%) |
Mar 19, 2018 | 23.35 | 23.37 | 23.03 | 23.16 | 414,353 | -0.19(-0.81%) |
Mar 16, 2018 | 22.88 | 23.45 | 22.86 | 23.35 | 816,525 | +0.46(+2.00%) |
Mar 15, 2018 | 22.89 | 23.02 | 22.74 | 22.89 | 351,231 | +0.05(+0.21%) |
Mar 14, 2018 | 22.92 | 23.08 | 22.78 | 22.84 | 247,735 | -0.02(-0.07%) |
Mar 13, 2018 | 23.01 | 23.05 | 22.83 | 22.86 | 301,755 | -0.09(-0.41%) |
Mar 12, 2018 | 23.18 | 23.26 | 22.92 | 22.95 | 351,601 | -0.27(-1.16%) |
Mar 09, 2018 | 23.06 | 23.33 | 23.06 | 23.22 | 435,210 | +0.25(+1.10%) |
Mar 08, 2018 | 22.99 | 23.15 | 22.85 | 22.97 | 606,194 | +0.08(+0.35%) |
Mar 07, 2018 | 22.97 | 22.67 | 22.89 | 602,605 | +0.10(+0.44%) | |
Mar 06, 2018 | 22.49 | 22.86 | 22.48 | 22.79 | 985,566 | +0.34(+1.50%) |
Mar 05, 2018 | 22.41 | 22.62 | 22.26 | 22.45 | 604,361 | -0.10(-0.45%) |
Mar 02, 2018 | 22.38 | 22.73 | 22.24 | 22.55 | 665,907 | +0.02(+0.10%) |
Mar 01, 2018 | 22.75 | 22.90 | 22.38 | 22.53 | 450,989 | -0.16(-0.69%) |
Feb 28, 2018 | 22.97 | 23.18 | 22.69 | 22.69 | 541,330 | -0.22(-0.96%) |
Feb 27, 2018 | 23.42 | 23.42 | 22.91 | 22.91 | 630,044 | -0.49(-2.11%) |
Feb 26, 2018 | 23.35 | 23.48 | 23.00 | 23.40 | 567,668 | +0.08(+0.34%) |
Feb 23, 2018 | 22.96 | 23.34 | 22.94 | 23.32 | 634,143 | +0.28(+1.22%) |
Feb 22, 2018 | 23.04 | 1,284,820 | -0.74(-3.10%) | |||
Feb 21, 2018 | 24.00 | 24.09 | 23.76 | 23.78 | 769,606 | -0.16(-0.69%) |
Feb 20, 2018 | 24.05 | 24.11 | 23.85 | 23.94 | 428,717 | -0.24(-0.97%) |
Feb 16, 2018 | 24.18 | 24.18 | 24.18 | 0 | -0.14(-0.58%) | |
Feb 15, 2018 | 24.47 | 24.51 | 24.15 | 24.32 | 427,783 | -0.05(-0.19%) |
Feb 14, 2018 | 23.64 | 24.46 | 23.59 | 24.36 | 580,666 | +0.49(+2.03%) |
Feb 13, 2018 | 23.93 | 24.08 | 23.72 | 23.88 | 911,893 | -0.06(-0.26%) |
Feb 12, 2018 | 24.32 | 24.36 | 23.86 | 23.94 | 1,260,216 | -0.22(-0.91%) |
Feb 09, 2018 | 24.74 | 24.74 | 23.74 | 24.16 | 852,582 | -0.38(-1.53%) |
Feb 08, 2018 | 25.34 | 25.58 | 24.53 | 24.54 | 829,023 | -0.93(-3.66%) |
Feb 07, 2018 | 24.86 | 25.70 | 24.53 | 25.47 | 1,373,060 | +0.65(+2.62%) |
Feb 06, 2018 | 24.33 | 24.82 | 23.90 | 24.82 | 1,366,982 | -0.19(-0.75%) |
Feb 05, 2018 | 25.38 | 25.49 | 24.89 | 25.01 | 586,194 | -0.53(-2.09%) |
Feb 02, 2018 | 26.09 | 26.25 | 25.52 | 25.54 | 595,950 | -0.78(-2.98%) |
Feb 01, 2018 | 26.39 | 26.61 | 26.03 | 26.32 | 449,893 | -0.30(-1.12%) |
Jan 31, 2018 | 26.45 | 26.79 | 26.43 | 26.62 | 649,140 | +0.23(+0.86%) |
Jan 30, 2018 | 26.43 | 26.43 | 26.17 | 26.39 | 311,097 | -0.15(-0.56%) |
Jan 29, 2018 | 26.57 | 26.79 | 26.50 | 26.54 | 360,950 | -0.02(-0.06%) |
Jan 26, 2018 | 26.20 | 26.68 | 25.95 | 26.56 | 1,101,144 | +0.42(+1.62%) |
Jan 25, 2018 | 26.51 | 26.57 | 26.10 | 26.14 | 528,540 | -0.29(-1.10%) |
Jan 24, 2018 | 26.70 | 26.74 | 26.25 | 26.43 | 345,847 | -0.12(-0.44%) |
Jan 23, 2018 | 26.25 | 26.61 | 26.03 | 26.54 | 388,044 | +0.24(+0.92%) |
Jan 22, 2018 | 26.18 | 26.32 | 25.90 | 26.30 | 411,347 | +0.09(+0.33%) |
Jan 19, 2018 | 25.81 | 26.50 | 25.81 | 26.21 | 860,083 | +0.50(+1.95%) |
Jan 18, 2018 | 25.36 | 25.81 | 25.30 | 25.71 | 476,148 | +0.41(+1.61%) |
Jan 17, 2018 | 25.29 | 25.43 | 25.15 | 25.30 | 309,892 | +0.14(+0.56%) |
Jan 16, 2018 | 25.57 | 25.57 | 25.01 | 25.16 | 512,315 | -0.36(-1.41%) |
Jan 12, 2018 | 25.52 | 25.52 | 25.52 | 0 | +0.16(+0.62%) | |
Jan 11, 2018 | 25.29 | 25.55 | 25.08 | 25.37 | 504,767 | +0.15(+0.59%) |
Jan 10, 2018 | 25.22 | 398,120 | -0.24(-0.92%) | |||
Jan 09, 2018 | 25.70 | 25.70 | 25.39 | 25.45 | 291,427 | -0.19(-0.73%) |
Jan 08, 2018 | 25.56 | 25.73 | 25.46 | 25.64 | 369,821 | +0.18(+0.71%) |
Jan 05, 2018 | 25.56 | 25.59 | 25.37 | 25.46 | 264,482 | +0.09(+0.34%) |
Jan 04, 2018 | 25.19 | 25.43 | 25.05 | 25.38 | 391,586 | +0.23(+0.90%) |
Jan 03, 2018 | 25.41 | 25.41 | 25.11 | 25.15 | 341,474 | -0.16(-0.62%) |
Jan 02, 2018 | 25.31 | 25.51 | 25.21 | 25.30 | 341,307 | -0.01(-0.03%) |
Dec 29, 2017 | 25.31 | 25.31 | 25.31 | 0 | -0.13(-0.52%) | |
Dec 28, 2017 | 25.48 | 25.55 | 25.26 | 25.45 | 167,597 | +0.01(+0.03%) |
Dec 27, 2017 | 25.38 | 25.59 | 25.36 | 25.44 | 238,992 | +0.05(+0.22%) |
Dec 26, 2017 | 25.34 | 25.52 | 25.34 | 25.38 | 102,807 | +0.05(+0.19%) |
Dec 22, 2017 | 25.11 | 25.38 | 24.99 | 25.34 | 231,402 | +0.13(+0.50%) |
Dec 21, 2017 | 25.38 | 25.48 | 25.19 | 25.21 | 232,742 | -0.01(-0.03%) |
Dec 20, 2017 | 25.26 | 25.32 | 25.05 | 25.22 | 344,939 | +0.02(+0.09%) |
Dec 19, 2017 | 25.04 | 25.29 | 25.04 | 25.19 | 330,264 | +0.20(+0.82%) |
Dec 18, 2017 | 24.98 | 25.19 | 24.76 | 24.99 | 460,951 | +0.23(+0.92%) |
Dec 15, 2017 | 25.22 | 25.56 | 24.73 | 24.76 | 813,581 | -0.34(-1.34%) |
Dec 14, 2017 | 25.16 | 25.38 | 24.98 | 25.10 | 534,704 | -0.05(-0.22%) |
Dec 13, 2017 | 24.89 | 25.18 | 24.87 | 25.16 | 349,087 | +0.24(+0.94%) |
Dec 12, 2017 | 25.12 | 25.12 | 24.86 | 24.92 | 374,733 | -0.17(-0.69%) |
Dec 11, 2017 | 25.26 | 25.26 | 24.92 | 25.09 | 276,877 | -0.07(-0.28%) |
Dec 08, 2017 | 24.96 | 25.17 | 24.84 | 25.16 | 462,210 | +0.39(+1.58%) |
Dec 07, 2017 | 24.68 | 24.97 | 24.55 | 24.77 | 307,571 | +0.09(+0.38%) |
Dec 06, 2017 | 24.63 | 24.90 | 24.61 | 24.68 | 285,273 | +0.10(+0.41%) |
Dec 05, 2017 | 24.54 | 24.70 | 24.42 | 24.58 | 326,047 | +0.14(+0.58%) |
Dec 04, 2017 | 25.29 | 25.32 | 24.26 | 24.43 | 881,392 | -0.62(-2.47%) |
Dec 01, 2017 | 25.01 | 25.10 | 24.61 | 25.05 | 499,099 | +0.18(+0.72%) |
Nov 30, 2017 | 24.98 | 25.01 | 24.72 | 24.87 | 703,857 | -0.02(-0.09%) |
Nov 29, 2017 | 25.02 | 25.09 | 24.76 | 24.90 | 608,069 | -0.09(-0.35%) |
Nov 28, 2017 | 24.58 | 25.07 | 24.58 | 24.98 | 471,427 | +0.36(+1.46%) |
Nov 27, 2017 | 24.72 | 24.94 | 24.51 | 24.62 | 389,293 | -0.01(-0.03%) |
Nov 24, 2017 | 24.68 | 24.74 | 24.56 | 24.63 | 171,645 | +0.05(+0.19%) |
Nov 22, 2017 | 24.47 | 24.70 | 24.43 | 24.58 | 462,344 | +0.05(+0.22%) |
Nov 21, 2017 | 24.40 | 24.56 | 24.36 | 24.53 | 797,920 | +0.11(+0.45%) |
Nov 20, 2017 | 23.97 | 24.42 | 23.94 | 24.42 | 593,980 | +0.43(+1.80%) |
Nov 17, 2017 | 23.93 | 23.99 | 23.66 | 23.99 | 559,146 | +0.18(+0.76%) |
Nov 16, 2017 | 23.46 | 23.81 | 23.44 | 23.81 | 340,021 | +0.35(+1.50%) |
Nov 15, 2017 | 23.45 | 23.64 | 23.30 | 23.46 | 414,789 | +0.04(+0.18%) |
Nov 14, 2017 | 23.47 | 23.61 | 23.33 | 23.41 | 386,221 | -0.06(-0.27%) |
Nov 13, 2017 | 23.53 | 23.58 | 23.38 | 23.48 | 312,689 | -0.05(-0.23%) |
Nov 10, 2017 | 23.33 | 23.58 | 23.24 | 23.53 | 341,832 | +0.21(+0.90%) |
Nov 09, 2017 | 23.05 | 23.41 | 23.02 | 23.32 | 473,475 | +0.20(+0.88%) |
Nov 08, 2017 | 23.05 | 23.39 | 23.05 | 23.12 | 945,370 | +0.08(+0.34%) |
Nov 07, 2017 | 22.78 | 23.17 | 22.71 | 23.04 | 731,512 | +0.18(+0.78%) |
Nov 06, 2017 | 22.63 | 22.88 | 22.56 | 22.86 | 1,106,660 | +0.33(+1.49%) |
Nov 03, 2017 | 21.84 | 22.62 | 21.83 | 22.53 | 1,517,618 | -0.19(-0.82%) |
Nov 02, 2017 | 22.62 | 22.92 | 21.70 | 22.71 | 2,305,199 | -0.09(-0.38%) |
Nov 01, 2017 | 23.77 | 23.94 | 22.71 | 22.80 | 1,894,322 | -1.01(-4.25%) |
Oct 31, 2017 | 24.14 | 24.15 | 23.80 | 23.81 | 417,271 | -0.35(-1.45%) |
Oct 30, 2017 | 24.12 | 24.18 | 24.04 | 24.16 | 261,454 | -0.02(-0.06%) |
Oct 27, 2017 | 24.09 | 24.18 | 23.88 | 24.18 | 333,892 | +0.09(+0.39%) |
Oct 26, 2017 | 24.32 | 24.32 | 23.87 | 24.08 | 536,615 | -0.19(-0.77%) |
Oct 25, 2017 | 24.47 | 24.56 | 24.04 | 24.27 | 406,234 | -0.23(-0.95%) |
Oct 24, 2017 | 24.52 | 24.60 | 24.38 | 24.50 | 409,316 | +0.02(+0.10%) |
Oct 23, 2017 | 24.79 | 25.01 | 24.46 | 24.48 | 524,760 | -0.17(-0.69%) |
Oct 20, 2017 | 24.40 | 24.72 | 24.35 | 24.65 | 317,747 | +0.23(+0.96%) |
Oct 19, 2017 | 24.43 | 24.49 | 24.33 | 24.42 | 410,536 | -0.01(-0.03%) |
Oct 18, 2017 | 24.19 | 24.47 | 24.19 | 24.43 | 322,842 | +0.30(+1.23%) |
Oct 17, 2017 | 24.11 | 24.22 | 24.07 | 24.13 | 362,843 | +0.03(+0.13%) |
Oct 16, 2017 | 24.04 | 24.18 | 23.92 | 24.10 | 394,201 | -0.03(-0.13%) |
Oct 13, 2017 | 24.14 | 24.34 | 23.90 | 24.13 | 494,009 | +0.00(+0.00%) |
Oct 12, 2017 | 24.17 | 24.23 | 24.09 | 24.13 | 749,064 | -0.07(-0.29%) |
Oct 11, 2017 | 23.94 | 24.25 | 23.87 | 24.20 | 498,616 | +0.26(+1.07%) |
Oct 10, 2017 | 24.00 | 24.15 | 23.43 | 23.94 | 1,232,240 | +0.12(+0.49%) |
Oct 09, 2017 | 24.58 | 24.58 | 23.49 | 23.83 | 908,587 | -0.70(-2.86%) |
Oct 06, 2017 | 24.41 | 24.60 | 24.32 | 24.53 | 324,544 | +0.09(+0.35%) |
Oct 05, 2017 | 24.68 | 24.76 | 24.32 | 24.44 | 447,279 | -0.23(-0.95%) |
Oct 04, 2017 | 24.55 | 24.76 | 24.45 | 24.67 | 419,125 | +0.13(+0.54%) |
Oct 03, 2017 | 24.50 | 24.67 | 24.32 | 24.54 | 393,564 | +0.08(+0.32%) |
Oct 02, 2017 | 24.41 | 24.57 | 24.40 | 24.46 | 361,080 | +0.12(+0.51%) |
Sep 29, 2017 | 24.29 | 24.55 | 24.20 | 24.34 | 505,807 | +0.12(+0.48%) |
Sep 28, 2017 | 23.89 | 24.34 | 23.89 | 24.22 | 477,941 | +0.29(+1.20%) |
Sep 27, 2017 | 24.01 | 24.04 | 23.77 | 23.94 | 480,856 | -0.02(-0.10%) |
Sep 26, 2017 | 23.94 | 24.13 | 23.76 | 23.96 | 539,994 | +0.19(+0.79%) |
Sep 25, 2017 | 23.81 | 23.99 | 23.73 | 23.77 | 395,236 | -0.14(-0.59%) |
Sep 22, 2017 | 24.09 | 24.23 | 23.80 | 23.91 | 314,952 | -0.20(-0.84%) |
Sep 21, 2017 | 24.00 | 24.18 | 23.85 | 24.11 | 310,191 | +0.15(+0.62%) |
Sep 20, 2017 | 24.07 | 24.23 | 23.85 | 23.97 | 197,764 | -0.11(-0.45%) |
Sep 19, 2017 | 23.94 | 24.15 | 23.91 | 24.08 | 256,142 | +0.15(+0.62%) |
Sep 18, 2017 | 23.94 | 24.08 | 23.87 | 23.93 | 326,676 | +0.00(+0.00%) |
Sep 15, 2017 | 23.69 | 24.05 | 23.69 | 23.93 | 459,932 | +0.28(+1.18%) |
Sep 14, 2017 | 24.10 | 24.10 | 23.54 | 23.65 | 546,281 | -0.47(-1.94%) |
Sep 13, 2017 | 24.50 | 24.50 | 24.01 | 24.11 | 442,332 | -0.28(-1.15%) |
Sep 12, 2017 | 24.69 | 24.69 | 24.27 | 24.39 | 383,352 | -0.19(-0.79%) |
Sep 11, 2017 | 24.58 | 24.80 | 24.46 | 24.59 | 522,146 | +0.16(+0.64%) |
Sep 08, 2017 | 24.47 | 24.54 | 24.34 | 24.43 | 291,560 | -0.05(-0.22%) |
Sep 07, 2017 | 24.58 | 24.68 | 24.37 | 24.49 | 336,636 | -0.04(-0.16%) |
Sep 06, 2017 | 24.15 | 24.72 | 24.13 | 24.53 | 350,219 | +0.34(+1.42%) |
Sep 05, 2017 | 24.57 | 24.57 | 24.07 | 24.18 | 381,972 | -0.36(-1.46%) |
Sep 01, 2017 | 24.47 | 24.53 | 24.35 | 24.54 | 423,627 | +0.19(+0.77%) |
Aug 31, 2017 | 24.13 | 24.48 | 24.12 | 24.36 | 407,611 | +0.27(+1.13%) |
Aug 30, 2017 | 23.96 | 24.24 | 23.86 | 24.08 | 310,592 | +0.09(+0.39%) |
Aug 29, 2017 | 23.88 | 24.08 | 23.72 | 23.99 | 431,082 | -0.07(-0.29%) |
Aug 28, 2017 | 24.04 | 24.12 | 23.80 | 24.06 | 284,065 | +0.06(+0.26%) |
Aug 25, 2017 | 23.87 | 24.18 | 23.82 | 24.00 | 312,959 | +0.19(+0.78%) |
Aug 24, 2017 | 23.76 | 24.00 | 23.65 | 23.81 | 281,860 | +0.22(+0.92%) |
Aug 23, 2017 | 23.51 | 23.78 | 23.41 | 23.59 | 343,441 | +0.00(+0.00%) |
Aug 22, 2017 | 23.45 | 23.67 | 23.34 | 23.59 | 242,626 | +0.25(+1.07%) |
Aug 21, 2017 | 23.21 | 23.38 | 23.07 | 23.34 | 326,976 | +0.10(+0.44%) |
Aug 18, 2017 | 23.52 | 23.59 | 23.21 | 23.24 | 275,635 | -0.31(-1.32%) |
Aug 17, 2017 | 23.75 | 23.92 | 23.55 | 23.55 | 238,420 | -0.26(-1.08%) |
Aug 16, 2017 | 23.67 | 23.99 | 23.67 | 23.81 | 299,471 | +0.16(+0.66%) |
Aug 15, 2017 | 23.67 | 23.70 | 23.39 | 23.66 | 285,028 | +0.12(+0.50%) |
Aug 14, 2017 | 23.44 | 23.70 | 23.43 | 23.54 | 293,899 | +0.25(+1.10%) |
Aug 11, 2017 | 23.07 | 23.47 | 22.95 | 23.28 | 495,210 | -0.03(-0.13%) |
Aug 10, 2017 | 23.60 | 23.65 | 23.30 | 23.31 | 316,162 | -0.32(-1.37%) |
Aug 09, 2017 | 23.73 | 24.01 | 23.63 | 23.64 | 506,739 | -0.32(-1.32%) |
Aug 08, 2017 | 23.49 | 24.06 | 23.34 | 23.95 | 525,471 | +0.56(+2.41%) |
Aug 07, 2017 | 23.27 | 23.51 | 23.15 | 23.39 | 404,181 | +0.22(+0.93%) |
Aug 04, 2017 | 23.27 | 22.90 | 23.17 | 417,824 | -0.04(-0.17%) | |
Aug 03, 2017 | 23.68 | 23.90 | 22.78 | 23.21 | 591,666 | +0.01(+0.03%) |
Aug 02, 2017 | 23.20 | 23.39 | 23.10 | 23.20 | 576,621 | +0.02(+0.07%) |
Aug 01, 2017 | 23.43 | 23.52 | 23.04 | 23.19 | 412,588 | -0.09(-0.40%) |
Jul 31, 2017 | 23.39 | 23.39 | 23.14 | 23.28 | 439,889 | -0.02(-0.07%) |
Jul 28, 2017 | 23.37 | 23.43 | 23.17 | 23.30 | 407,861 | -0.02(-0.10%) |
Jul 27, 2017 | 23.75 | 23.75 | 23.20 | 23.32 | 308,573 | -0.42(-1.76%) |
Jul 26, 2017 | 23.58 | 23.81 | 23.43 | 23.74 | 371,591 | +0.21(+0.89%) |
Jul 25, 2017 | 23.46 | 23.56 | 23.34 | 23.53 | 252,285 | +0.19(+0.79%) |
Jul 24, 2017 | 23.44 | 23.47 | 23.19 | 23.34 | 325,105 | -0.10(-0.43%) |
Jul 21, 2017 | 23.42 | 23.46 | 23.17 | 23.44 | 377,391 | -0.01(-0.03%) |
Jul 20, 2017 | 23.35 | 23.60 | 23.35 | 23.45 | 348,397 | +0.12(+0.50%) |
Jul 19, 2017 | 23.27 | 23.35 | 23.17 | 23.34 | 371,127 | +0.14(+0.60%) |
Jul 18, 2017 | 23.24 | 23.37 | 23.09 | 23.20 | 382,478 | -0.02(-0.07%) |
Jul 17, 2017 | 23.30 | 23.39 | 23.15 | 23.21 | 345,102 | -0.12(-0.50%) |
Jul 14, 2017 | 23.17 | 23.38 | 23.14 | 23.33 | 680,911 | +0.24(+1.04%) |
Jul 13, 2017 | 23.38 | 23.39 | 22.97 | 23.09 | 866,826 | -0.49(-2.10%) |
Jul 12, 2017 | 23.44 | 23.64 | 23.42 | 23.58 | 338,132 | +0.21(+0.89%) |
Jul 11, 2017 | 23.45 | 23.51 | 23.20 | 23.37 | 528,028 | -0.50(-2.10%) |
Jul 10, 2017 | 23.78 | 23.97 | 23.70 | 23.88 | 312,928 | +0.05(+0.23%) |
Jul 07, 2017 | 23.49 | 23.82 | 23.42 | 23.82 | 278,559 | +0.42(+1.78%) |
Jul 06, 2017 | 23.68 | 23.68 | 23.40 | 23.41 | 382,308 | -0.42(-1.75%) |
Jul 05, 2017 | 23.69 | 23.87 | 23.39 | 23.82 | 552,878 | -0.01(-0.03%) |
Jul 03, 2017 | 23.86 | 23.90 | 23.73 | 23.83 | 172,398 | +0.09(+0.36%) |
Jun 30, 2017 | 23.59 | 23.88 | 23.45 | 23.75 | 641,719 | +0.03(+0.13%) |
Jun 29, 2017 | 23.78 | 23.81 | 23.47 | 23.71 | 713,457 | -0.01(-0.03%) |
Jun 28, 2017 | 24.12 | 24.31 | 23.56 | 23.72 | 1,235,049 | -0.57(-2.35%) |
Jun 27, 2017 | 24.51 | 24.51 | 24.26 | 24.29 | 1,006,368 | -0.23(-0.95%) |
Jun 26, 2017 | 24.42 | 24.60 | 24.33 | 24.53 | 828,530 | +0.26(+1.08%) |
Jun 23, 2017 | 24.08 | 24.35 | 23.95 | 24.26 | 1,067,880 | +0.06(+0.26%) |
Jun 22, 2017 | 24.05 | 24.23 | 23.99 | 24.20 | 1,122,673 | +0.18(+0.74%) |
Jun 21, 2017 | 23.64 | 24.10 | 23.62 | 24.02 | 774,954 | +0.32(+1.37%) |
Jun 20, 2017 | 23.88 | 23.88 | 23.65 | 23.70 | 400,097 | -0.18(-0.74%) |
Jun 19, 2017 | 23.58 | 23.92 | 23.55 | 23.88 | 522,216 | +0.27(+1.15%) |
Jun 16, 2017 | 23.69 | 23.73 | 23.42 | 23.61 | 692,367 | -0.17(-0.71%) |
Jun 15, 2017 | 23.56 | 23.90 | 23.44 | 23.78 | 838,645 | +0.01(+0.03%) |
Jun 14, 2017 | 23.84 | 23.85 | 23.56 | 23.77 | 728,056 | +0.06(+0.26%) |
Jun 13, 2017 | 23.72 | 23.84 | 23.66 | 23.71 | 586,244 | +0.13(+0.56%) |
Jun 12, 2017 | 23.46 | 23.70 | 23.41 | 23.58 | 750,124 | +0.12(+0.49%) |
Jun 09, 2017 | 23.31 | 23.55 | 23.19 | 23.46 | 512,303 | +0.20(+0.86%) |
Jun 08, 2017 | 23.20 | 23.31 | 23.10 | 23.26 | 613,762 | +0.17(+0.74%) |
Jun 07, 2017 | 23.18 | 23.31 | 23.08 | 23.09 | 540,332 | -0.05(-0.20%) |
Jun 06, 2017 | 23.01 | 23.18 | 22.87 | 23.14 | 865,769 | +0.07(+0.30%) |
Jun 05, 2017 | 22.90 | 23.17 | 22.82 | 23.07 | 902,836 | +0.16(+0.71%) |
Jun 02, 2017 | 22.81 | 22.95 | 22.72 | 22.90 | 469,990 | +0.21(+0.92%) |
Jun 01, 2017 | 22.39 | 22.69 | 22.26 | 22.69 | 625,153 | +0.33(+1.49%) |
May 31, 2017 | 22.14 | 22.41 | 21.95 | 22.36 | 698,892 | +0.26(+1.19%) |
May 30, 2017 | 22.03 | 22.16 | 21.94 | 22.10 | 514,365 | +0.02(+0.07%) |
May 26, 2017 | 22.02 | 22.22 | 21.89 | 22.08 | 456,366 | +0.16(+0.74%) |
May 25, 2017 | 21.78 | 21.99 | 21.64 | 21.92 | 645,377 | +0.30(+1.39%) |
May 24, 2017 | 21.71 | 21.74 | 21.30 | 21.62 | 487,628 | -0.02(-0.11%) |
May 23, 2017 | 21.81 | 21.91 | 21.63 | 21.64 | 755,566 | +0.00(+0.00%) |
May 22, 2017 | 21.52 | 21.69 | 21.49 | 21.64 | 265,084 | +0.19(+0.86%) |
May 19, 2017 | 21.19 | 21.56 | 21.06 | 21.46 | 470,105 | +0.35(+1.65%) |
May 18, 2017 | 21.09 | 21.21 | 20.93 | 21.11 | 497,884 | +0.06(+0.29%) |
May 17, 2017 | 21.33 | 21.36 | 20.96 | 21.05 | 891,430 | -0.40(-1.87%) |
May 16, 2017 | 21.84 | 21.89 | 21.40 | 21.45 | 965,046 | -0.32(-1.45%) |
May 15, 2017 | 21.64 | 21.91 | 21.55 | 21.77 | 1,232,270 | +0.34(+1.57%) |
May 12, 2017 | 21.81 | 21.92 | 21.40 | 21.43 | 851,024 | -0.44(-2.03%) |
May 11, 2017 | 22.08 | 22.10 | 21.69 | 21.87 | 706,546 | -0.34(-1.52%) |
May 10, 2017 | 21.90 | 22.27 | 21.83 | 22.21 | 1,453,698 | +0.32(+1.47%) |
May 09, 2017 | 21.93 | 22.01 | 21.77 | 21.89 | 1,218,165 | -0.02(-0.10%) |
May 08, 2017 | 22.03 | 22.08 | 21.87 | 21.91 | 920,957 | -0.10(-0.45%) |
May 05, 2017 | 21.94 | 22.04 | 21.77 | 22.01 | 915,542 | +0.15(+0.67%) |
May 04, 2017 | 21.78 | 22.42 | 21.51 | 21.87 | 1,401,639 | +0.73(+3.45%) |
May 03, 2017 | 21.64 | 21.67 | 21.12 | 21.14 | 819,529 | -0.49(-2.27%) |
May 02, 2017 | 21.60 | 21.67 | 21.52 | 21.63 | 363,675 | +0.06(+0.28%) |
May 01, 2017 | 21.58 | 21.82 | 21.47 | 21.57 | 775,942 | +0.07(+0.32%) |
Apr 28, 2017 | 21.53 | 21.55 | 21.28 | 21.50 | 623,377 | -0.04(-0.18%) |
Apr 27, 2017 | 21.44 | 21.55 | 21.22 | 21.54 | 626,797 | +0.28(+1.30%) |
Apr 26, 2017 | 21.48 | 21.48 | 21.17 | 21.26 | 1,085,910 | -0.09(-0.43%) |
Apr 25, 2017 | 21.46 | 21.58 | 21.35 | 21.35 | 893,086 | -0.12(-0.54%) |
Apr 24, 2017 | 21.44 | 21.58 | 21.31 | 21.47 | 1,018,847 | +0.25(+1.19%) |
Apr 21, 2017 | 21.28 | 21.39 | 21.12 | 21.21 | 626,099 | -0.07(-0.32%) |
Apr 20, 2017 | 21.16 | 21.44 | 21.07 | 21.28 | 926,698 | +0.19(+0.91%) |
Apr 19, 2017 | 21.08 | 21.16 | 21.02 | 21.09 | 1,339,139 | -0.04(-0.18%) |
Apr 18, 2017 | 20.95 | 21.15 | 20.94 | 21.13 | 593,636 | +0.05(+0.25%) |
Apr 17, 2017 | 20.74 | 21.18 | 20.71 | 21.08 | 731,824 | +0.38(+1.85%) |
Apr 13, 2017 | 20.80 | 20.87 | 20.68 | 20.69 | 683,519 | +0.04(+0.19%) |
Apr 12, 2017 | 20.79 | 20.95 | 20.64 | 20.66 | 483,520 | -0.11(-0.55%) |
Apr 11, 2017 | 20.52 | 20.77 | 20.46 | 20.77 | 518,482 | +0.25(+1.20%) |
Apr 10, 2017 | 20.33 | 20.63 | 20.26 | 20.52 | 347,178 | +0.25(+1.21%) |
Apr 07, 2017 | 20.35 | 20.42 | 20.15 | 20.28 | 369,005 | -0.02(-0.11%) |
Apr 06, 2017 | 20.28 | 20.52 | 20.26 | 20.30 | 383,424 | +0.07(+0.34%) |
Apr 05, 2017 | 20.10 | 20.52 | 20.08 | 20.23 | 681,395 | +0.19(+0.96%) |
Apr 04, 2017 | 20.28 | 20.28 | 20.00 | 20.04 | 967,932 | -0.28(-1.40%) |