Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.47 | 22.47 | 22.47 | 0 | -0.16(-0.72%) | |
Mar 28, 2018 | 22.43 | 22.83 | 22.31 | 22.63 | 210,731 | +0.24(+1.09%) |
Mar 27, 2018 | 22.51 | 22.79 | 22.29 | 22.39 | 180,668 | -0.12(-0.54%) |
Mar 26, 2018 | 21.98 | 22.55 | 21.82 | 22.51 | 178,375 | +0.77(+3.54%) |
Mar 23, 2018 | 22.63 | 22.67 | 21.62 | 21.74 | 199,162 | -0.77(-3.42%) |
Mar 22, 2018 | 22.83 | 22.95 | 22.47 | 22.51 | 157,425 | -0.45(-1.94%) |
Mar 21, 2018 | 22.95 | 23.20 | 22.83 | 22.95 | 139,757 | +0.00(+0.00%) |
Mar 20, 2018 | 23.32 | 23.32 | 22.95 | 22.95 | 86,066 | -0.28(-1.22%) |
Mar 19, 2018 | 23.08 | 23.28 | 22.91 | 23.24 | 165,531 | +0.08(+0.35%) |
Mar 16, 2018 | 23.12 | 23.28 | 23.04 | 23.16 | 623,109 | +0.04(+0.18%) |
Mar 15, 2018 | 23.08 | 23.24 | 22.91 | 23.12 | 136,258 | +0.06(+0.26%) |
Mar 14, 2018 | 23.24 | 23.24 | 22.91 | 23.06 | 148,124 | -0.10(-0.44%) |
Mar 13, 2018 | 23.28 | 23.28 | 23.04 | 23.16 | 168,558 | +0.00(+0.00%) |
Mar 12, 2018 | 23.28 | 23.28 | 23.04 | 23.16 | 123,109 | -0.12(-0.52%) |
Mar 09, 2018 | 22.88 | 23.32 | 22.79 | 23.28 | 105,854 | +0.44(+1.94%) |
Mar 08, 2018 | 23.08 | 23.08 | 22.67 | 22.84 | 66,160 | -0.16(-0.70%) |
Mar 07, 2018 | 22.88 | 23.12 | 22.84 | 23.00 | 114,617 | +0.04(+0.18%) |
Mar 06, 2018 | 23.04 | 23.04 | 22.63 | 22.96 | 128,344 | +0.04(+0.18%) |
Mar 05, 2018 | 22.63 | 23.04 | 22.43 | 22.92 | 94,441 | +0.12(+0.53%) |
Mar 02, 2018 | 22.39 | 22.88 | 22.07 | 22.79 | 102,014 | +0.32(+1.43%) |
Mar 01, 2018 | 22.07 | 22.71 | 21.83 | 22.47 | 163,806 | +0.40(+1.82%) |
Feb 28, 2018 | 22.47 | 22.55 | 22.03 | 22.07 | 219,840 | -0.32(-1.44%) |
Feb 27, 2018 | 22.88 | 23.04 | 22.35 | 22.39 | 107,496 | -0.48(-2.11%) |
Feb 26, 2018 | 22.67 | 22.92 | 22.51 | 22.88 | 146,948 | +0.28(+1.25%) |
Feb 23, 2018 | 22.51 | 22.79 | 22.43 | 22.59 | 104,753 | +0.16(+0.72%) |
Feb 22, 2018 | 22.88 | 22.31 | 22.43 | 132,081 | -0.12(-0.54%) | |
Feb 21, 2018 | 22.15 | 22.67 | 22.15 | 22.55 | 53,798 | +0.40(+1.82%) |
Feb 20, 2018 | 22.55 | 22.75 | 22.07 | 22.15 | 69,114 | -0.48(-2.14%) |
Feb 16, 2018 | 22.63 | 22.63 | 22.63 | 0 | +0.40(+1.81%) | |
Feb 15, 2018 | 22.15 | 22.31 | 21.83 | 22.23 | 90,523 | +0.20(+0.91%) |
Feb 14, 2018 | 21.67 | 22.15 | 21.67 | 22.03 | 84,003 | +0.20(+0.92%) |
Feb 13, 2018 | 21.63 | 21.89 | 21.43 | 21.83 | 55,735 | +0.12(+0.56%) |
Feb 12, 2018 | 21.99 | 22.19 | 21.59 | 21.71 | 174,718 | -0.20(-0.92%) |
Feb 09, 2018 | 21.87 | 22.15 | 21.63 | 21.91 | 209,992 | +0.28(+1.30%) |
Feb 08, 2018 | 21.87 | 21.99 | 21.63 | 21.63 | 110,298 | -0.28(-1.29%) |
Feb 07, 2018 | 21.67 | 22.07 | 21.67 | 21.91 | 84,868 | +0.20(+0.93%) |
Feb 06, 2018 | 21.63 | 22.15 | 21.51 | 21.71 | 237,368 | -0.52(-2.36%) |
Feb 05, 2018 | 22.35 | 22.51 | 22.03 | 22.23 | 141,370 | -0.32(-1.43%) |
Feb 02, 2018 | 22.47 | 22.79 | 22.43 | 22.55 | 110,873 | +0.00(+0.00%) |
Feb 01, 2018 | 22.43 | 22.71 | 22.35 | 22.55 | 163,460 | +0.00(+0.00%) |
Jan 31, 2018 | 22.51 | 22.71 | 22.39 | 22.55 | 135,034 | +0.04(+0.18%) |
Jan 30, 2018 | 22.51 | 22.63 | 22.51 | 22.51 | 130,593 | -0.08(-0.36%) |
Jan 29, 2018 | 22.35 | 22.71 | 22.35 | 22.59 | 168,294 | +0.24(+1.08%) |
Jan 26, 2018 | 22.96 | 22.96 | 22.23 | 22.35 | 119,021 | -0.60(-2.63%) |
Jan 25, 2018 | 22.88 | 23.16 | 22.63 | 22.96 | 287,875 | +0.48(+2.15%) |
Jan 24, 2018 | 22.75 | 22.84 | 22.47 | 22.47 | 78,016 | -0.32(-1.41%) |
Jan 23, 2018 | 22.79 | 22.90 | 22.67 | 22.79 | 79,889 | -0.04(-0.18%) |
Jan 22, 2018 | 23.16 | 23.16 | 22.75 | 22.84 | 83,297 | -0.40(-1.73%) |
Jan 19, 2018 | 22.79 | 23.24 | 22.72 | 23.24 | 154,760 | +0.40(+1.76%) |
Jan 18, 2018 | 22.92 | 23.00 | 22.71 | 22.84 | 115,245 | -0.08(-0.35%) |
Jan 17, 2018 | 22.92 | 22.96 | 22.63 | 22.92 | 122,080 | +0.12(+0.53%) |
Jan 16, 2018 | 23.00 | 23.32 | 22.71 | 22.79 | 122,703 | -0.20(-0.88%) |
Jan 12, 2018 | 23.00 | 23.00 | 23.00 | 0 | -0.08(-0.35%) | |
Jan 11, 2018 | 23.04 | 23.24 | 23.00 | 23.08 | 176,299 | +0.04(+0.17%) |
Jan 10, 2018 | 23.28 | 22.63 | 23.04 | 159,710 | +0.28(+1.24%) | |
Jan 09, 2018 | 22.71 | 23.12 | 22.71 | 22.75 | 90,522 | +0.04(+0.18%) |
Jan 08, 2018 | 22.79 | 22.84 | 22.51 | 22.71 | 145,569 | -0.08(-0.35%) |
Jan 05, 2018 | 22.43 | 22.84 | 22.31 | 22.79 | 206,100 | +0.40(+1.80%) |
Jan 04, 2018 | 22.55 | 22.76 | 22.39 | 22.39 | 91,253 | -0.04(-0.18%) |
Jan 03, 2018 | 22.51 | 22.67 | 22.35 | 22.43 | 168,626 | -0.16(-0.71%) |
Jan 02, 2018 | 22.75 | 22.88 | 22.35 | 22.59 | 212,870 | +0.00(+0.00%) |
Dec 29, 2017 | 22.59 | 22.59 | 22.59 | 0 | -0.32(-1.41%) | |
Dec 28, 2017 | 22.71 | 23.04 | 22.47 | 22.92 | 162,757 | +0.24(+1.07%) |
Dec 27, 2017 | 22.92 | 23.04 | 22.61 | 22.67 | 94,359 | -0.24(-1.05%) |
Dec 26, 2017 | 22.75 | 23.00 | 22.63 | 22.92 | 127,377 | +0.20(+0.89%) |
Dec 22, 2017 | 23.08 | 23.08 | 22.67 | 22.71 | 224,088 | -0.32(-1.40%) |
Dec 21, 2017 | 22.71 | 23.32 | 22.67 | 23.04 | 163,613 | +0.36(+1.60%) |
Dec 20, 2017 | 22.79 | 22.90 | 22.63 | 22.67 | 172,978 | +0.00(+0.00%) |
Dec 19, 2017 | 22.88 | 22.95 | 22.59 | 22.67 | 164,245 | -0.12(-0.53%) |
Dec 18, 2017 | 23.04 | 23.28 | 22.59 | 22.79 | 180,552 | -0.12(-0.53%) |
Dec 15, 2017 | 22.39 | 22.96 | 22.39 | 22.92 | 805,346 | +0.56(+2.52%) |
Dec 14, 2017 | 22.59 | 22.73 | 22.08 | 22.35 | 195,740 | -0.20(-0.89%) |
Dec 13, 2017 | 22.83 | 22.83 | 22.51 | 22.55 | 176,821 | -0.24(-1.05%) |
Dec 12, 2017 | 22.59 | 22.91 | 22.55 | 22.79 | 116,498 | +0.20(+0.88%) |
Dec 11, 2017 | 22.51 | 22.71 | 22.47 | 22.59 | 192,735 | +0.04(+0.18%) |
Dec 08, 2017 | 22.59 | 22.67 | 22.43 | 22.55 | 127,141 | +0.04(+0.18%) |
Dec 07, 2017 | 22.15 | 22.75 | 22.15 | 22.51 | 131,300 | +0.24(+1.08%) |
Dec 06, 2017 | 22.35 | 22.69 | 22.07 | 22.27 | 188,404 | -0.08(-0.36%) |
Dec 05, 2017 | 22.99 | 22.99 | 22.35 | 22.35 | 133,315 | -0.56(-2.44%) |
Dec 04, 2017 | 22.75 | 23.07 | 22.75 | 22.91 | 170,007 | +0.32(+1.42%) |
Dec 01, 2017 | 22.55 | 22.79 | 22.35 | 22.59 | 307,690 | +0.12(+0.53%) |
Nov 30, 2017 | 23.35 | 23.43 | 22.43 | 22.47 | 1,795,671 | -2.40(-9.65%) |
Nov 29, 2017 | 24.03 | 24.95 | 23.99 | 24.87 | 103,727 | +0.88(+3.67%) |
Nov 28, 2017 | 23.23 | 23.99 | 23.19 | 23.99 | 58,617 | +0.88(+3.81%) |
Nov 27, 2017 | 23.03 | 23.31 | 23.03 | 23.11 | 66,907 | +0.04(+0.17%) |
Nov 24, 2017 | 23.31 | 23.43 | 23.03 | 23.07 | 26,300 | -0.20(-0.86%) |
Nov 22, 2017 | 23.55 | 23.59 | 23.23 | 23.27 | 52,160 | -0.24(-1.02%) |
Nov 21, 2017 | 23.59 | 23.67 | 23.23 | 23.51 | 66,584 | +0.04(+0.17%) |
Nov 20, 2017 | 23.15 | 23.47 | 23.07 | 23.47 | 55,759 | +0.28(+1.21%) |
Nov 17, 2017 | 22.99 | 23.23 | 22.91 | 23.19 | 68,923 | +0.04(+0.17%) |
Nov 16, 2017 | 23.15 | 23.43 | 22.79 | 23.15 | 68,151 | +0.16(+0.70%) |
Nov 15, 2017 | 22.75 | 23.27 | 22.75 | 22.99 | 72,459 | +0.08(+0.35%) |
Nov 14, 2017 | 22.83 | 23.19 | 22.83 | 22.91 | 108,517 | +0.00(+0.00%) |
Nov 13, 2017 | 22.79 | 22.95 | 22.63 | 22.91 | 112,616 | +0.12(+0.53%) |
Nov 10, 2017 | 22.75 | 23.15 | 22.75 | 22.79 | 76,898 | +0.00(+0.00%) |
Nov 09, 2017 | 22.59 | 22.91 | 22.47 | 22.79 | 108,892 | -0.04(-0.18%) |
Nov 08, 2017 | 22.95 | 22.95 | 22.63 | 22.83 | 105,166 | -0.28(-1.21%) |
Nov 07, 2017 | 23.47 | 23.55 | 23.03 | 23.11 | 204,563 | -0.32(-1.37%) |
Nov 06, 2017 | 23.39 | 23.47 | 23.19 | 23.43 | 77,819 | +0.08(+0.34%) |
Nov 03, 2017 | 23.51 | 23.51 | 23.19 | 23.35 | 101,797 | -0.16(-0.68%) |
Nov 02, 2017 | 23.63 | 23.11 | 23.51 | 56,953 | +0.28(+1.20%) | |
Nov 01, 2017 | 23.55 | 23.75 | 23.01 | 23.23 | 81,398 | -0.20(-0.85%) |
Oct 31, 2017 | 23.19 | 23.59 | 23.08 | 23.43 | 116,615 | +0.32(+1.38%) |
Oct 30, 2017 | 23.79 | 23.79 | 23.03 | 23.11 | 86,032 | -0.84(-3.51%) |
Oct 27, 2017 | 24.55 | 24.55 | 23.85 | 23.95 | 129,618 | -0.64(-2.60%) |
Oct 26, 2017 | 25.75 | 25.75 | 24.03 | 24.59 | 350,517 | -1.00(-3.91%) |
Oct 25, 2017 | 25.51 | 25.75 | 24.61 | 25.59 | 102,691 | +0.12(+0.47%) |
Oct 24, 2017 | 25.39 | 25.59 | 25.35 | 25.47 | 77,239 | +0.24(+0.95%) |
Oct 23, 2017 | 25.51 | 25.51 | 25.15 | 25.23 | 75,461 | -0.24(-0.94%) |
Oct 20, 2017 | 25.27 | 25.51 | 25.15 | 25.47 | 82,762 | +0.48(+1.92%) |
Oct 19, 2017 | 24.75 | 25.03 | 24.75 | 24.99 | 150,813 | +0.12(+0.48%) |
Oct 18, 2017 | 25.15 | 25.23 | 24.83 | 24.87 | 142,557 | -0.24(-0.96%) |
Oct 17, 2017 | 25.45 | 25.63 | 24.95 | 25.11 | 60,188 | -0.32(-1.26%) |
Oct 16, 2017 | 25.27 | 25.47 | 25.23 | 25.43 | 115,764 | +0.16(+0.63%) |
Oct 13, 2017 | 25.43 | 25.15 | 25.27 | 109,932 | +0.08(+0.32%) | |
Oct 12, 2017 | 25.51 | 25.59 | 25.15 | 25.19 | 96,532 | -0.16(-0.63%) |
Oct 11, 2017 | 25.35 | 25.51 | 25.27 | 25.35 | 88,111 | -0.16(-0.63%) |
Oct 10, 2017 | 25.27 | 25.55 | 25.11 | 25.51 | 185,002 | +0.20(+0.79%) |
Oct 09, 2017 | 25.23 | 25.43 | 25.07 | 25.31 | 89,511 | +0.20(+0.80%) |
Oct 06, 2017 | 25.07 | 25.35 | 24.91 | 25.11 | 199,137 | +0.00(+0.00%) |
Oct 05, 2017 | 25.11 | 25.31 | 24.83 | 25.11 | 82,056 | +0.16(+0.64%) |
Oct 04, 2017 | 24.79 | 25.43 | 24.79 | 24.95 | 226,025 | -0.76(-2.95%) |
Oct 03, 2017 | 25.79 | 25.79 | 25.35 | 25.71 | 91,824 | -0.04(-0.16%) |
Oct 02, 2017 | 25.67 | 25.79 | 25.39 | 25.75 | 98,962 | +0.16(+0.63%) |
Sep 29, 2017 | 25.87 | 25.87 | 25.51 | 25.59 | 133,675 | -0.16(-0.62%) |
Sep 28, 2017 | 25.51 | 25.79 | 25.23 | 25.75 | 196,303 | +0.20(+0.78%) |
Sep 27, 2017 | 24.79 | 25.71 | 24.79 | 25.55 | 286,546 | +0.92(+3.73%) |
Sep 26, 2017 | 24.43 | 24.71 | 24.27 | 24.63 | 119,167 | +0.16(+0.65%) |
Sep 25, 2017 | 24.99 | 25.11 | 24.31 | 24.47 | 136,791 | -0.68(-2.70%) |
Sep 22, 2017 | 24.83 | 25.15 | 24.71 | 25.15 | 73,398 | +0.28(+1.13%) |
Sep 21, 2017 | 24.55 | 25.03 | 24.51 | 24.87 | 159,622 | +0.32(+1.30%) |
Sep 20, 2017 | 24.31 | 24.75 | 24.07 | 24.55 | 91,902 | +0.24(+0.99%) |
Sep 19, 2017 | 24.27 | 24.31 | 23.91 | 24.31 | 72,297 | +0.12(+0.50%) |
Sep 18, 2017 | 23.71 | 24.23 | 23.71 | 24.19 | 135,407 | +0.48(+2.02%) |
Sep 15, 2017 | 23.27 | 23.79 | 23.27 | 23.71 | 210,119 | +0.48(+2.07%) |
Sep 14, 2017 | 23.27 | 23.35 | 23.07 | 23.23 | 42,845 | -0.04(-0.17%) |
Sep 13, 2017 | 23.15 | 23.51 | 22.91 | 23.27 | 53,937 | +0.12(+0.52%) |
Sep 12, 2017 | 22.83 | 23.33 | 22.83 | 23.15 | 35,199 | +0.40(+1.76%) |
Sep 11, 2017 | 22.43 | 22.83 | 22.43 | 22.75 | 92,315 | +0.48(+2.14%) |
Sep 08, 2017 | 22.00 | 22.51 | 22.00 | 22.28 | 41,001 | +0.20(+0.90%) |
Sep 07, 2017 | 22.63 | 22.63 | 21.92 | 22.08 | 74,891 | -0.52(-2.28%) |
Sep 06, 2017 | 22.91 | 22.99 | 22.59 | 22.59 | 90,291 | -0.28(-1.22%) |
Sep 05, 2017 | 23.47 | 23.63 | 22.79 | 22.87 | 52,725 | -0.68(-2.87%) |
Sep 01, 2017 | 23.03 | 23.59 | 22.12 | 23.55 | 80,866 | +0.40(+1.72%) |
Aug 31, 2017 | 23.15 | 23.51 | 22.99 | 23.15 | 61,763 | +0.12(+0.52%) |
Aug 30, 2017 | 23.03 | 23.31 | 22.91 | 23.03 | 37,864 | -0.04(-0.17%) |
Aug 29, 2017 | 22.99 | 23.27 | 22.95 | 23.07 | 30,648 | -0.08(-0.34%) |
Aug 28, 2017 | 23.31 | 23.35 | 22.77 | 23.15 | 62,978 | -0.16(-0.68%) |
Aug 25, 2017 | 23.19 | 23.43 | 23.03 | 23.31 | 44,664 | +0.12(+0.51%) |
Aug 24, 2017 | 23.39 | 23.39 | 22.99 | 23.19 | 36,035 | -0.08(-0.34%) |
Aug 23, 2017 | 23.11 | 23.39 | 23.11 | 23.27 | 31,578 | +0.00(+0.00%) |
Aug 22, 2017 | 23.27 | 23.51 | 23.07 | 23.27 | 149,922 | +0.20(+0.86%) |
Aug 21, 2017 | 23.03 | 23.27 | 22.71 | 23.07 | 125,660 | +0.16(+0.69%) |
Aug 18, 2017 | 22.63 | 23.15 | 22.55 | 22.91 | 145,547 | +0.08(+0.35%) |
Aug 17, 2017 | 23.35 | 23.43 | 22.79 | 22.83 | 92,238 | -0.56(-2.38%) |
Aug 16, 2017 | 23.39 | 23.63 | 23.07 | 23.39 | 82,874 | -0.12(-0.51%) |
Aug 15, 2017 | 23.82 | 23.86 | 23.43 | 23.51 | 81,546 | -0.24(-1.00%) |
Aug 14, 2017 | 23.55 | 23.86 | 23.47 | 23.74 | 201,465 | +0.16(+0.67%) |
Aug 11, 2017 | 23.63 | 23.66 | 23.35 | 23.59 | 124,121 | -0.04(-0.17%) |
Aug 10, 2017 | 23.63 | 23.82 | 23.51 | 23.63 | 99,751 | -0.08(-0.33%) |
Aug 09, 2017 | 23.63 | 23.78 | 23.51 | 23.70 | 61,521 | -0.08(-0.33%) |
Aug 08, 2017 | 23.86 | 24.26 | 23.78 | 23.78 | 40,661 | -0.08(-0.33%) |
Aug 07, 2017 | 23.94 | 24.02 | 23.74 | 23.86 | 46,762 | -0.12(-0.50%) |
Aug 04, 2017 | 23.90 | 24.14 | 23.86 | 23.98 | 40,914 | +0.04(+0.17%) |
Aug 03, 2017 | 23.94 | 24.06 | 23.70 | 23.94 | 92,223 | +0.00(+0.00%) |
Aug 02, 2017 | 24.46 | 24.54 | 23.94 | 23.94 | 46,451 | -0.52(-2.11%) |
Aug 01, 2017 | 24.38 | 24.46 | 24.18 | 24.46 | 131,066 | +0.24(+0.98%) |
Jul 31, 2017 | 24.14 | 24.38 | 24.02 | 24.22 | 60,440 | +0.12(+0.49%) |
Jul 28, 2017 | 24.02 | 24.14 | 23.94 | 24.10 | 42,592 | +0.04(+0.16%) |
Jul 27, 2017 | 23.82 | 24.06 | 23.47 | 24.06 | 71,746 | +0.24(+1.00%) |
Jul 26, 2017 | 24.10 | 24.18 | 23.59 | 23.82 | 49,851 | -0.24(-0.99%) |
Jul 25, 2017 | 23.82 | 24.18 | 23.70 | 24.06 | 116,286 | +0.36(+1.51%) |
Jul 24, 2017 | 23.59 | 23.82 | 23.47 | 23.70 | 54,792 | +0.08(+0.34%) |
Jul 21, 2017 | 24.06 | 24.06 | 23.55 | 23.63 | 82,733 | -0.20(-0.83%) |
Jul 20, 2017 | 23.90 | 24.22 | 23.74 | 23.82 | 93,218 | -0.12(-0.50%) |
Jul 19, 2017 | 23.66 | 24.06 | 23.59 | 23.94 | 108,515 | +0.28(+1.17%) |
Jul 18, 2017 | 23.55 | 23.98 | 23.51 | 23.66 | 61,841 | -0.04(-0.17%) |
Jul 17, 2017 | 23.66 | 23.94 | 23.59 | 23.70 | 68,713 | +0.00(+0.00%) |
Jul 14, 2017 | 23.74 | 23.90 | 23.55 | 23.70 | 90,002 | -0.24(-1.00%) |
Jul 13, 2017 | 23.78 | 23.98 | 23.70 | 23.94 | 59,723 | +0.12(+0.50%) |
Jul 12, 2017 | 23.63 | 24.02 | 23.59 | 23.82 | 52,576 | +0.16(+0.67%) |
Jul 11, 2017 | 23.74 | 23.82 | 23.43 | 23.66 | 77,924 | -0.04(-0.17%) |
Jul 10, 2017 | 24.02 | 24.06 | 23.66 | 23.70 | 59,855 | -0.44(-1.81%) |
Jul 07, 2017 | 23.74 | 24.14 | 22.95 | 24.14 | 152,370 | +0.48(+2.01%) |
Jul 06, 2017 | 23.98 | 24.22 | 23.63 | 23.66 | 137,883 | -0.36(-1.49%) |
Jul 05, 2017 | 23.98 | 24.06 | 23.55 | 24.02 | 65,197 | -0.04(-0.16%) |
Jul 03, 2017 | 24.02 | 24.30 | 23.63 | 24.06 | 53,183 | +0.28(+1.17%) |
Jun 30, 2017 | 24.02 | 24.06 | 23.59 | 23.78 | 77,145 | -0.32(-1.32%) |
Jun 29, 2017 | 24.14 | 24.14 | 23.66 | 24.10 | 76,482 | +0.24(+1.00%) |
Jun 28, 2017 | 23.39 | 23.94 | 22.77 | 23.86 | 94,648 | +0.52(+2.21%) |
Jun 27, 2017 | 23.19 | 23.47 | 23.03 | 23.35 | 122,082 | +0.16(+0.69%) |
Jun 26, 2017 | 23.15 | 23.31 | 22.99 | 23.19 | 77,905 | +0.04(+0.17%) |
Jun 23, 2017 | 23.15 | 230,994 | -0.04(-0.17%) | |||
Jun 22, 2017 | 23.27 | 23.31 | 23.03 | 23.19 | 80,856 | -0.04(-0.17%) |
Jun 21, 2017 | 23.35 | 23.41 | 23.19 | 23.23 | 91,928 | -0.04(-0.17%) |
Jun 20, 2017 | 23.31 | 23.51 | 23.27 | 23.27 | 46,861 | -0.16(-0.68%) |
Jun 19, 2017 | 23.63 | 23.86 | 23.35 | 23.43 | 47,294 | -0.20(-0.84%) |
Jun 16, 2017 | 23.47 | 23.86 | 23.47 | 23.63 | 201,588 | -0.16(-0.67%) |
Jun 15, 2017 | 23.43 | 23.94 | 23.43 | 23.78 | 90,031 | +0.08(+0.33%) |
Jun 14, 2017 | 23.82 | 23.94 | 23.39 | 23.70 | 79,398 | -0.32(-1.32%) |
Jun 13, 2017 | 23.67 | 24.06 | 23.55 | 24.02 | 118,802 | +0.44(+1.85%) |
Jun 12, 2017 | 23.82 | 24.38 | 23.23 | 23.59 | 86,791 | -0.32(-1.33%) |
Jun 09, 2017 | 23.31 | 23.98 | 23.31 | 23.90 | 115,597 | +0.67(+2.91%) |
Jun 08, 2017 | 22.57 | 23.63 | 22.55 | 23.23 | 66,402 | +0.68(+2.99%) |
Jun 07, 2017 | 22.47 | 22.75 | 22.31 | 22.55 | 63,230 | +0.12(+0.53%) |
Jun 06, 2017 | 22.35 | 22.63 | 22.16 | 22.43 | 207,233 | +0.00(+0.00%) |
Jun 05, 2017 | 22.20 | 22.47 | 22.20 | 22.43 | 227,522 | +0.24(+1.07%) |
Jun 02, 2017 | 22.00 | 22.59 | 21.96 | 22.20 | 71,155 | +0.08(+0.36%) |
Jun 01, 2017 | 22.63 | 22.63 | 21.53 | 22.12 | 65,820 | +0.39(+1.81%) |
May 31, 2017 | 21.68 | 21.92 | 21.37 | 21.72 | 62,494 | +0.00(+0.00%) |
May 30, 2017 | 22.20 | 22.24 | 21.72 | 21.72 | 82,715 | -0.51(-2.30%) |
May 26, 2017 | 22.47 | 22.63 | 22.20 | 22.24 | 130,180 | -0.28(-1.23%) |
May 25, 2017 | 22.55 | 22.79 | 22.16 | 22.51 | 115,374 | +0.04(+0.18%) |
May 24, 2017 | 22.63 | 22.98 | 22.31 | 22.47 | 60,112 | -0.24(-1.04%) |
May 23, 2017 | 22.51 | 22.79 | 22.35 | 22.71 | 46,532 | +0.28(+1.23%) |
May 22, 2017 | 22.35 | 22.47 | 22.11 | 22.43 | 59,908 | +0.24(+1.07%) |
May 19, 2017 | 22.24 | 22.47 | 21.92 | 22.20 | 104,680 | -0.08(-0.35%) |
May 18, 2017 | 22.20 | 22.55 | 22.16 | 22.27 | 74,907 | +0.04(+0.18%) |
May 17, 2017 | 22.63 | 22.94 | 22.12 | 22.24 | 92,477 | -0.83(-3.59%) |
May 16, 2017 | 23.22 | 23.30 | 22.91 | 23.06 | 55,902 | -0.12(-0.51%) |
May 15, 2017 | 22.94 | 23.26 | 22.87 | 23.18 | 187,457 | +0.24(+1.03%) |
May 12, 2017 | 22.94 | 23.18 | 22.79 | 22.94 | 71,618 | -0.16(-0.68%) |
May 11, 2017 | 23.42 | 23.54 | 22.98 | 23.10 | 42,211 | -0.35(-1.51%) |
May 10, 2017 | 23.85 | 23.97 | 23.44 | 23.46 | 76,152 | -0.47(-1.98%) |
May 09, 2017 | 24.05 | 24.09 | 23.69 | 23.93 | 79,519 | -0.04(-0.16%) |
May 08, 2017 | 24.01 | 24.13 | 23.85 | 23.97 | 84,467 | -0.04(-0.16%) |
May 05, 2017 | 23.97 | 24.03 | 23.50 | 24.01 | 97,236 | +0.20(+0.83%) |
May 04, 2017 | 23.50 | 23.89 | 23.34 | 23.81 | 108,176 | +0.51(+2.20%) |
May 03, 2017 | 23.18 | 23.42 | 23.12 | 23.30 | 83,585 | -0.04(-0.17%) |
May 02, 2017 | 23.58 | 23.73 | 23.26 | 23.34 | 108,894 | -0.24(-1.00%) |
May 01, 2017 | 24.01 | 24.17 | 23.54 | 23.58 | 161,024 | -0.32(-1.32%) |
Apr 28, 2017 | 23.85 | 24.25 | 23.58 | 23.89 | 231,382 | -0.32(-1.30%) |
Apr 27, 2017 | 23.38 | 24.25 | 22.34 | 24.21 | 172,163 | +0.91(+3.89%) |
Apr 26, 2017 | 22.83 | 23.61 | 22.75 | 23.30 | 193,157 | +0.43(+1.90%) |
Apr 25, 2017 | 22.87 | 23.02 | 22.75 | 22.87 | 187,244 | +0.24(+1.05%) |
Apr 24, 2017 | 22.59 | 22.83 | 22.47 | 22.63 | 119,182 | +0.43(+1.95%) |
Apr 21, 2017 | 22.04 | 22.39 | 22.04 | 22.20 | 121,816 | +0.04(+0.18%) |
Apr 20, 2017 | 21.60 | 22.16 | 21.57 | 22.16 | 130,087 | +0.63(+2.93%) |
Apr 19, 2017 | 21.49 | 21.80 | 21.37 | 21.53 | 133,121 | +0.04(+0.18%) |
Apr 18, 2017 | 21.21 | 21.49 | 21.09 | 21.49 | 149,658 | +0.12(+0.55%) |
Apr 17, 2017 | 21.09 | 21.37 | 20.89 | 21.37 | 100,337 | +0.32(+1.50%) |
Apr 13, 2017 | 21.09 | 21.17 | 20.93 | 21.05 | 159,089 | -0.16(-0.74%) |
Apr 12, 2017 | 21.13 | 21.25 | 21.01 | 21.21 | 144,126 | +0.08(+0.37%) |
Apr 11, 2017 | 20.54 | 21.13 | 20.54 | 21.13 | 103,264 | +0.43(+2.09%) |
Apr 10, 2017 | 20.58 | 20.74 | 20.58 | 20.70 | 106,755 | +0.08(+0.38%) |
Apr 07, 2017 | 20.54 | 20.74 | 20.46 | 20.62 | 84,340 | +0.00(+0.00%) |
Apr 06, 2017 | 20.34 | 20.70 | 20.30 | 20.62 | 116,299 | +0.28(+1.36%) |
Apr 05, 2017 | 20.74 | 20.78 | 20.34 | 20.34 | 150,509 | -0.24(-1.15%) |
Apr 04, 2017 | 20.34 | 20.66 | 20.22 | 20.58 | 196,525 | +0.20(+0.97%) |