Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.18 | 26.35 | 25.98 | 26.05 | 179,563 | -0.04(-0.14%) |
Apr 27, 2018 | 26.06 | 26.35 | 25.62 | 26.09 | 132,840 | +0.12(+0.45%) |
Apr 26, 2018 | 25.69 | 26.52 | 25.65 | 25.97 | 369,711 | +0.32(+1.25%) |
Apr 25, 2018 | 25.72 | 25.81 | 25.20 | 25.65 | 159,493 | -0.04(-0.17%) |
Apr 24, 2018 | 26.24 | 26.51 | 25.35 | 25.69 | 171,205 | -0.31(-1.20%) |
Apr 23, 2018 | 26.07 | 26.26 | 25.85 | 26.01 | 204,000 | +0.05(+0.21%) |
Apr 20, 2018 | 26.12 | 26.40 | 25.86 | 25.95 | 107,653 | -0.30(-1.15%) |
Apr 19, 2018 | 26.43 | 26.57 | 26.09 | 26.26 | 119,468 | -0.37(-1.37%) |
Apr 18, 2018 | 26.14 | 26.98 | 26.14 | 26.62 | 162,583 | +0.46(+1.77%) |
Apr 17, 2018 | 26.59 | 26.59 | 25.96 | 26.16 | 126,741 | -0.20(-0.78%) |
Apr 16, 2018 | 25.80 | 26.51 | 25.61 | 26.36 | 168,552 | +0.79(+3.10%) |
Apr 13, 2018 | 25.82 | 25.82 | 25.36 | 25.57 | 145,893 | -0.11(-0.42%) |
Apr 12, 2018 | 25.41 | 25.79 | 25.32 | 25.68 | 103,093 | +0.39(+1.55%) |
Apr 11, 2018 | 24.95 | 25.30 | 24.95 | 25.28 | 118,054 | +0.12(+0.46%) |
Apr 10, 2018 | 24.99 | 25.33 | 24.84 | 25.17 | 150,078 | +0.35(+1.40%) |
Apr 09, 2018 | 25.29 | 25.36 | 24.76 | 24.82 | 160,725 | -0.34(-1.35%) |
Apr 06, 2018 | 25.91 | 26.08 | 24.78 | 25.16 | 180,736 | -0.86(-3.29%) |
Apr 05, 2018 | 25.72 | 26.09 | 25.45 | 26.02 | 151,028 | +0.52(+2.03%) |
Apr 04, 2018 | 25.04 | 25.57 | 24.86 | 25.50 | 129,970 | -0.01(-0.03%) |
Apr 03, 2018 | 25.07 | 25.58 | 24.95 | 25.51 | 148,766 | +0.49(+1.96%) |
Apr 02, 2018 | 25.36 | 25.85 | 24.71 | 25.02 | 236,982 | -0.51(-1.99%) |
Mar 29, 2018 | 25.53 | 25.53 | 25.53 | 0 | +0.40(+1.60%) | |
Mar 28, 2018 | 25.09 | 25.40 | 24.90 | 25.12 | 174,997 | +0.08(+0.32%) |
Mar 27, 2018 | 25.70 | 25.71 | 24.90 | 25.04 | 127,545 | -0.62(-2.43%) |
Mar 26, 2018 | 25.63 | 25.76 | 25.03 | 25.67 | 257,170 | +0.42(+1.66%) |
Mar 23, 2018 | 26.19 | 25.20 | 25.25 | 287,207 | -0.62(-2.41%) | |
Mar 22, 2018 | 26.71 | 26.77 | 25.85 | 25.87 | 385,814 | -1.05(-3.91%) |
Mar 21, 2018 | 26.92 | 27.29 | 26.92 | 26.92 | 180,778 | -0.02(-0.07%) |
Mar 20, 2018 | 27.28 | 27.61 | 26.92 | 26.94 | 303,114 | -0.38(-1.40%) |
Mar 19, 2018 | 27.10 | 27.41 | 26.76 | 27.33 | 344,204 | +0.23(+0.86%) |
Mar 16, 2018 | 26.42 | 27.22 | 26.42 | 27.09 | 524,228 | +0.73(+2.77%) |
Mar 15, 2018 | 27.04 | 27.16 | 26.25 | 26.36 | 245,826 | -0.53(-1.99%) |
Mar 14, 2018 | 26.96 | 27.21 | 26.64 | 26.90 | 283,107 | +0.08(+0.30%) |
Mar 13, 2018 | 27.21 | 27.41 | 26.75 | 26.82 | 268,124 | -0.29(-1.05%) |
Mar 12, 2018 | 26.76 | 27.23 | 26.71 | 27.10 | 318,146 | +0.35(+1.30%) |
Mar 09, 2018 | 26.26 | 26.84 | 26.05 | 26.76 | 223,592 | +0.72(+2.77%) |
Mar 08, 2018 | 26.00 | 26.25 | 25.69 | 26.03 | 227,964 | +0.04(+0.14%) |
Mar 07, 2018 | 26.26 | 25.69 | 26.00 | 201,371 | +0.01(+0.03%) | |
Mar 06, 2018 | 25.65 | 26.17 | 25.57 | 25.99 | 212,735 | +0.42(+1.64%) |
Mar 05, 2018 | 25.43 | 25.88 | 25.22 | 25.57 | 223,277 | +0.01(+0.03%) |
Mar 02, 2018 | 25.48 | 25.68 | 24.98 | 25.56 | 483,429 | +0.01(+0.03%) |
Mar 01, 2018 | 25.40 | 25.85 | 24.97 | 25.55 | 500,672 | +0.15(+0.60%) |
Feb 28, 2018 | 25.86 | 25.86 | 25.12 | 25.40 | 397,755 | -0.44(-1.69%) |
Feb 27, 2018 | 26.80 | 27.20 | 25.84 | 25.84 | 488,744 | -1.09(-4.04%) |
Feb 26, 2018 | 26.50 | 27.05 | 26.20 | 26.92 | 451,720 | +0.45(+1.68%) |
Feb 23, 2018 | 26.38 | 26.77 | 26.20 | 26.48 | 337,726 | +0.04(+0.17%) |
Feb 22, 2018 | 26.43 | 580,837 | -0.12(-0.47%) | |||
Feb 21, 2018 | 27.11 | 28.80 | 25.90 | 26.56 | 1,062,730 | -4.09(-13.35%) |
Feb 20, 2018 | 31.19 | 31.76 | 30.61 | 30.65 | 409,609 | -0.45(-1.46%) |
Feb 16, 2018 | 31.10 | 31.10 | 31.10 | 0 | -0.45(-1.44%) | |
Feb 15, 2018 | 32.01 | 31.07 | 31.56 | 224,122 | -0.45(-1.42%) | |
Feb 14, 2018 | 30.93 | 32.06 | 30.70 | 32.01 | 412,114 | +0.94(+3.01%) |
Feb 13, 2018 | 30.58 | 31.25 | 30.54 | 31.08 | 203,079 | +0.23(+0.75%) |
Feb 12, 2018 | 30.78 | 31.16 | 30.33 | 30.85 | 327,564 | +0.17(+0.55%) |
Feb 09, 2018 | 30.89 | 31.00 | 29.66 | 30.68 | 304,420 | +0.10(+0.32%) |
Feb 08, 2018 | 31.94 | 32.39 | 30.61 | 30.58 | 316,622 | -1.17(-3.68%) |
Feb 07, 2018 | 31.36 | 32.04 | 31.26 | 31.75 | 361,712 | +0.38(+1.22%) |
Feb 06, 2018 | 29.69 | 31.49 | 29.36 | 31.36 | 560,080 | +0.52(+1.70%) |
Feb 05, 2018 | 30.41 | 31.75 | 30.18 | 30.84 | 300,886 | +0.35(+1.13%) |
Feb 02, 2018 | 30.80 | 30.99 | 30.43 | 30.49 | 282,178 | -0.35(-1.15%) |
Feb 01, 2018 | 30.18 | 31.15 | 30.13 | 30.85 | 284,133 | +0.53(+1.75%) |
Jan 31, 2018 | 31.41 | 31.63 | 30.04 | 30.32 | 651,570 | -0.82(-2.62%) |
Jan 30, 2018 | 33.21 | 33.21 | 30.59 | 31.13 | 781,209 | -2.26(-6.77%) |
Jan 29, 2018 | 30.25 | 35.73 | 30.25 | 33.39 | 1,754,763 | +5.74(+20.77%) |
Jan 26, 2018 | 27.73 | 27.97 | 27.14 | 27.65 | 255,621 | +0.12(+0.45%) |
Jan 25, 2018 | 27.72 | 27.89 | 27.03 | 27.53 | 194,149 | -0.20(-0.70%) |
Jan 24, 2018 | 27.63 | 27.91 | 27.51 | 27.72 | 233,396 | +0.10(+0.35%) |
Jan 23, 2018 | 27.24 | 27.65 | 27.21 | 27.62 | 160,629 | +0.19(+0.68%) |
Jan 22, 2018 | 27.46 | 27.77 | 26.95 | 27.44 | 183,770 | +0.04(+0.13%) |
Jan 19, 2018 | 27.06 | 27.58 | 27.01 | 27.40 | 179,865 | +0.27(+1.01%) |
Jan 18, 2018 | 27.16 | 27.35 | 26.85 | 27.13 | 130,610 | -0.18(-0.65%) |
Jan 17, 2018 | 27.57 | 27.57 | 26.90 | 27.30 | 176,874 | -0.13(-0.48%) |
Jan 16, 2018 | 28.23 | 28.27 | 27.35 | 27.44 | 176,674 | -0.66(-2.33%) |
Jan 12, 2018 | 28.09 | 28.09 | 28.09 | 0 | -0.04(-0.16%) | |
Jan 11, 2018 | 27.35 | 28.23 | 27.35 | 28.14 | 145,282 | +0.84(+3.08%) |
Jan 10, 2018 | 27.27 | 27.56 | 26.95 | 27.30 | 107,768 | +0.01(+0.03%) |
Jan 09, 2018 | 27.10 | 27.58 | 26.94 | 27.29 | 178,156 | +0.45(+1.68%) |
Jan 08, 2018 | 26.18 | 26.89 | 25.97 | 26.83 | 432,368 | +0.74(+2.85%) |
Jan 05, 2018 | 26.57 | 26.80 | 25.84 | 26.09 | 265,556 | -0.36(-1.37%) |
Jan 04, 2018 | 26.37 | 26.63 | 26.07 | 26.45 | 162,820 | +0.35(+1.36%) |
Jan 03, 2018 | 27.37 | 27.37 | 26.04 | 26.10 | 329,857 | -1.24(-4.54%) |
Jan 02, 2018 | 26.67 | 27.40 | 26.65 | 27.34 | 270,833 | +0.90(+3.38%) |
Dec 29, 2017 | 26.44 | 26.44 | 26.44 | 0 | -0.43(-1.62%) | |
Dec 28, 2017 | 26.94 | 27.08 | 26.74 | 26.88 | 227,789 | -0.15(-0.56%) |
Dec 27, 2017 | 26.88 | 27.12 | 26.68 | 27.03 | 309,535 | +0.19(+0.69%) |
Dec 26, 2017 | 26.87 | 27.14 | 26.67 | 26.84 | 141,775 | -0.04(-0.13%) |
Dec 22, 2017 | 26.81 | 27.06 | 26.54 | 26.88 | 135,578 | +0.09(+0.33%) |
Dec 21, 2017 | 26.60 | 27.03 | 26.34 | 26.79 | 174,615 | +0.27(+1.00%) |
Dec 20, 2017 | 26.28 | 26.70 | 26.22 | 26.52 | 196,399 | +0.31(+1.18%) |
Dec 19, 2017 | 26.24 | 26.72 | 26.11 | 26.21 | 243,099 | -0.03(-0.10%) |
Dec 18, 2017 | 25.88 | 26.37 | 25.70 | 26.24 | 222,331 | +0.71(+2.78%) |
Dec 15, 2017 | 24.90 | 25.67 | 24.88 | 25.53 | 774,992 | +0.72(+2.89%) |
Dec 14, 2017 | 25.07 | 25.31 | 24.57 | 24.81 | 301,307 | -0.27(-1.10%) |
Dec 13, 2017 | 24.96 | 25.38 | 24.81 | 25.09 | 182,457 | +0.23(+0.93%) |
Dec 12, 2017 | 25.38 | 25.72 | 24.82 | 24.86 | 177,488 | -0.52(-2.06%) |
Dec 11, 2017 | 25.24 | 25.50 | 25.02 | 25.38 | 341,448 | +0.11(+0.42%) |
Dec 08, 2017 | 25.67 | 25.70 | 25.17 | 25.27 | 202,532 | +0.00(+0.00%) |
Dec 07, 2017 | 25.25 | 25.70 | 25.09 | 260,914 | +0.00(+0.00%) | |
Dec 06, 2017 | 25.25 | 25.43 | 24.95 | 25.27 | 141,615 | +0.03(+0.11%) |
Dec 05, 2017 | 26.05 | 26.05 | 25.22 | 25.24 | 202,677 | -0.80(-3.06%) |
Dec 04, 2017 | 26.20 | 26.75 | 25.99 | 26.04 | 387,302 | +0.20(+0.79%) |
Dec 01, 2017 | 25.96 | 25.96 | 24.95 | 25.83 | 259,914 | -0.02(-0.07%) |
Nov 30, 2017 | 26.06 | 26.42 | 25.56 | 25.85 | 299,775 | -0.03(-0.10%) |
Nov 29, 2017 | 24.88 | 26.00 | 24.86 | 25.88 | 239,310 | +1.01(+4.06%) |
Nov 28, 2017 | 24.36 | 24.93 | 24.15 | 24.87 | 167,426 | +0.46(+1.89%) |
Nov 27, 2017 | 24.82 | 25.07 | 24.28 | 24.41 | 171,143 | -0.46(-1.85%) |
Nov 24, 2017 | 24.85 | 24.88 | 24.58 | 24.87 | 99,043 | +0.06(+0.25%) |
Nov 22, 2017 | 24.54 | 24.94 | 24.54 | 24.80 | 150,957 | +0.31(+1.27%) |
Nov 21, 2017 | 24.64 | 24.79 | 24.42 | 24.49 | 227,584 | -0.01(-0.04%) |
Nov 20, 2017 | 24.52 | 24.55 | 24.12 | 24.50 | 132,620 | +0.19(+0.77%) |
Nov 17, 2017 | 24.48 | 24.48 | 24.06 | 24.32 | 237,470 | -0.29(-1.19%) |
Nov 16, 2017 | 24.37 | 24.79 | 24.26 | 24.61 | 456,409 | +0.42(+1.72%) |
Nov 15, 2017 | 23.55 | 24.22 | 23.53 | 24.19 | 331,811 | +0.27(+1.15%) |
Nov 14, 2017 | 23.84 | 24.07 | 23.63 | 23.92 | 458,299 | -0.04(-0.15%) |
Nov 13, 2017 | 24.20 | 24.45 | 23.92 | 23.95 | 370,344 | -0.39(-1.60%) |
Nov 10, 2017 | 24.86 | 24.86 | 24.27 | 24.34 | 386,898 | -0.61(-2.45%) |
Nov 09, 2017 | 24.76 | 25.38 | 24.70 | 24.96 | 275,888 | +0.08(+0.32%) |
Nov 08, 2017 | 25.35 | 25.35 | 24.26 | 24.88 | 313,814 | -0.22(-0.88%) |
Nov 07, 2017 | 26.39 | 26.68 | 24.90 | 25.10 | 490,719 | -0.93(-3.58%) |
Nov 06, 2017 | 25.76 | 26.07 | 25.33 | 26.03 | 571,851 | +0.60(+2.35%) |
Nov 03, 2017 | 24.79 | 26.25 | 24.79 | 25.43 | 880,875 | +1.59(+6.68%) |
Nov 02, 2017 | 24.01 | 24.11 | 23.50 | 23.84 | 238,927 | +0.03(+0.11%) |
Nov 01, 2017 | 24.24 | 24.24 | 23.50 | 23.81 | 208,879 | -0.15(-0.62%) |
Oct 31, 2017 | 24.04 | 24.14 | 23.71 | 23.96 | 216,607 | +0.04(+0.18%) |
Oct 30, 2017 | 24.25 | 24.25 | 23.67 | 23.92 | 189,256 | -0.40(-1.66%) |
Oct 27, 2017 | 23.99 | 24.35 | 23.78 | 24.32 | 157,954 | +0.29(+1.21%) |
Oct 26, 2017 | 23.93 | 24.34 | 23.72 | 24.03 | 161,500 | +0.13(+0.55%) |
Oct 25, 2017 | 23.71 | 23.94 | 23.37 | 23.90 | 161,858 | +0.13(+0.56%) |
Oct 24, 2017 | 23.65 | 23.87 | 23.56 | 23.77 | 270,150 | +0.04(+0.19%) |
Oct 23, 2017 | 23.96 | 24.11 | 23.57 | 23.72 | 181,620 | -0.31(-1.28%) |
Oct 20, 2017 | 24.52 | 24.52 | 23.94 | 24.03 | 174,891 | -0.14(-0.58%) |
Oct 19, 2017 | 23.84 | 24.22 | 23.75 | 24.17 | 144,524 | +0.24(+0.99%) |
Oct 18, 2017 | 23.93 | 24.27 | 23.78 | 23.94 | 246,851 | +0.15(+0.63%) |
Oct 17, 2017 | 23.98 | 24.09 | 23.60 | 23.79 | 126,670 | -0.22(-0.92%) |
Oct 16, 2017 | 24.59 | 24.59 | 23.92 | 24.01 | 246,622 | -0.32(-1.30%) |
Oct 13, 2017 | 24.59 | 24.75 | 24.30 | 24.32 | 165,591 | -0.10(-0.40%) |
Oct 12, 2017 | 24.35 | 24.56 | 24.24 | 24.42 | 158,677 | +0.00(+0.00%) |
Oct 11, 2017 | 24.46 | 24.65 | 24.30 | 24.42 | 134,412 | -0.10(-0.39%) |
Oct 10, 2017 | 24.65 | 24.73 | 24.30 | 24.52 | 127,952 | +0.18(+0.72%) |
Oct 09, 2017 | 24.39 | 24.97 | 24.09 | 24.34 | 351,018 | -0.04(-0.18%) |
Oct 06, 2017 | 24.72 | 24.82 | 24.20 | 24.38 | 211,028 | -0.33(-1.32%) |
Oct 05, 2017 | 24.92 | 25.16 | 24.56 | 24.71 | 233,652 | -0.15(-0.60%) |
Oct 04, 2017 | 25.56 | 25.60 | 24.73 | 24.86 | 428,777 | -0.57(-2.25%) |
Oct 03, 2017 | 25.63 | 25.84 | 25.26 | 25.43 | 218,455 | -0.15(-0.58%) |
Oct 02, 2017 | 24.90 | 25.64 | 24.70 | 25.58 | 271,964 | +0.78(+3.16%) |
Sep 29, 2017 | 25.22 | 25.24 | 24.79 | 24.80 | 226,537 | -0.30(-1.19%) |
Sep 28, 2017 | 25.13 | 25.16 | 24.83 | 25.10 | 193,788 | -0.06(-0.24%) |
Sep 27, 2017 | 24.85 | 25.33 | 24.70 | 25.16 | 573,758 | +0.54(+2.18%) |
Sep 26, 2017 | 23.70 | 24.89 | 23.61 | 24.62 | 300,848 | +0.88(+3.71%) |
Sep 25, 2017 | 23.19 | 23.86 | 23.17 | 23.74 | 364,992 | +0.55(+2.39%) |
Sep 22, 2017 | 25.04 | 25.07 | 23.06 | 23.19 | 611,033 | -2.04(-8.09%) |
Sep 21, 2017 | 24.24 | 26.82 | 24.24 | 25.23 | 894,271 | +2.04(+8.80%) |
Sep 20, 2017 | 22.86 | 23.37 | 22.86 | 23.19 | 294,506 | +0.31(+1.35%) |
Sep 19, 2017 | 22.84 | 22.95 | 22.76 | 22.88 | 225,235 | +0.08(+0.35%) |
Sep 18, 2017 | 22.91 | 23.04 | 22.66 | 22.80 | 256,759 | -0.07(-0.31%) |
Sep 15, 2017 | 22.75 | 22.99 | 22.59 | 22.87 | 768,226 | +0.12(+0.54%) |
Sep 14, 2017 | 22.96 | 23.04 | 22.71 | 22.75 | 369,638 | -0.21(-0.92%) |
Sep 13, 2017 | 22.99 | 23.18 | 22.87 | 22.96 | 205,340 | -0.11(-0.50%) |
Sep 12, 2017 | 22.92 | 23.12 | 22.84 | 23.07 | 269,091 | +0.19(+0.85%) |
Sep 11, 2017 | 23.07 | 23.36 | 22.77 | 22.88 | 252,557 | -0.04(-0.15%) |
Sep 08, 2017 | 22.99 | 23.07 | 22.81 | 22.91 | 185,295 | -0.08(-0.34%) |
Sep 07, 2017 | 23.02 | 23.08 | 22.85 | 22.99 | 301,314 | +0.06(+0.27%) |
Sep 06, 2017 | 22.75 | 23.11 | 22.74 | 22.93 | 143,692 | +0.26(+1.16%) |
Sep 05, 2017 | 22.88 | 22.97 | 22.48 | 22.67 | 298,335 | -0.28(-1.23%) |
Sep 01, 2017 | 22.78 | 23.25 | 22.60 | 22.95 | 331,195 | +0.25(+1.09%) |
Aug 31, 2017 | 22.21 | 22.77 | 22.21 | 22.70 | 342,783 | +0.45(+2.02%) |
Aug 30, 2017 | 21.69 | 22.35 | 21.64 | 22.25 | 300,792 | +0.57(+2.64%) |
Aug 29, 2017 | 21.34 | 21.86 | 21.12 | 21.68 | 559,681 | +0.36(+1.69%) |
Aug 28, 2017 | 21.44 | 21.50 | 21.17 | 21.32 | 459,684 | +0.04(+0.17%) |
Aug 25, 2017 | 21.08 | 21.56 | 21.02 | 21.29 | 546,060 | +0.33(+1.60%) |
Aug 24, 2017 | 21.26 | 21.49 | 20.68 | 20.95 | 459,562 | -0.18(-0.87%) |
Aug 23, 2017 | 21.05 | 21.24 | 20.92 | 21.14 | 349,278 | +0.21(+1.01%) |
Aug 22, 2017 | 20.78 | 21.13 | 20.47 | 20.93 | 597,909 | +0.18(+0.85%) |
Aug 21, 2017 | 20.78 | 20.92 | 20.25 | 20.75 | 793,444 | +0.70(+3.47%) |
Aug 18, 2017 | 22.25 | 22.46 | 19.03 | 20.05 | 2,609,764 | -5.77(-22.35%) |
Aug 17, 2017 | 26.28 | 26.59 | 25.81 | 25.83 | 135,903 | -0.70(-2.62%) |
Aug 16, 2017 | 26.80 | 27.00 | 26.41 | 26.52 | 143,144 | -0.16(-0.59%) |
Aug 15, 2017 | 26.62 | 26.87 | 26.50 | 26.68 | 203,995 | +0.15(+0.56%) |
Aug 14, 2017 | 25.95 | 26.73 | 25.67 | 26.53 | 141,440 | +0.77(+2.97%) |
Aug 11, 2017 | 25.70 | 26.01 | 25.15 | 25.77 | 244,816 | -0.10(-0.37%) |
Aug 10, 2017 | 26.19 | 26.33 | 25.84 | 25.86 | 179,114 | -0.36(-1.38%) |
Aug 09, 2017 | 26.23 | 26.42 | 25.94 | 26.22 | 199,418 | -0.14(-0.53%) |
Aug 08, 2017 | 26.76 | 27.32 | 26.15 | 26.36 | 203,738 | -0.39(-1.45%) |
Aug 07, 2017 | 26.78 | 26.97 | 26.40 | 26.75 | 222,101 | +0.11(+0.43%) |
Aug 04, 2017 | 26.21 | 26.86 | 26.01 | 26.64 | 153,074 | +0.51(+1.95%) |
Aug 03, 2017 | 26.46 | 26.70 | 25.83 | 26.13 | 203,093 | -0.37(-1.39%) |
Aug 02, 2017 | 25.92 | 26.59 | 25.72 | 26.50 | 268,759 | +0.73(+2.83%) |
Aug 01, 2017 | 26.27 | 26.27 | 24.80 | 25.77 | 599,061 | +1.13(+4.57%) |
Jul 31, 2017 | 24.89 | 25.03 | 24.46 | 24.64 | 292,359 | -0.17(-0.70%) |
Jul 28, 2017 | 24.72 | 24.95 | 24.53 | 24.81 | 259,550 | +0.06(+0.25%) |
Jul 27, 2017 | 26.00 | 26.00 | 24.38 | 24.75 | 374,084 | -1.12(-4.32%) |
Jul 26, 2017 | 26.42 | 26.48 | 25.78 | 25.87 | 247,729 | -0.55(-2.08%) |
Jul 25, 2017 | 25.73 | 26.45 | 25.73 | 26.42 | 199,828 | +0.91(+3.56%) |
Jul 24, 2017 | 25.76 | 25.87 | 25.35 | 25.51 | 189,813 | -0.37(-1.42%) |
Jul 21, 2017 | 26.40 | 26.54 | 25.62 | 25.88 | 176,285 | -0.15(-0.57%) |
Jul 20, 2017 | 26.17 | 26.28 | 25.90 | 26.03 | 114,705 | -0.10(-0.37%) |
Jul 19, 2017 | 25.83 | 26.42 | 25.83 | 26.13 | 191,790 | +0.30(+1.15%) |
Jul 18, 2017 | 26.10 | 26.15 | 25.67 | 25.83 | 123,313 | -0.34(-1.30%) |
Jul 17, 2017 | 26.37 | 26.37 | 25.97 | 26.17 | 190,389 | -0.15(-0.56%) |
Jul 14, 2017 | 26.13 | 26.47 | 25.78 | 26.32 | 188,479 | +0.24(+0.90%) |
Jul 13, 2017 | 26.37 | 26.40 | 25.73 | 26.08 | 160,586 | -0.30(-1.13%) |
Jul 12, 2017 | 26.26 | 26.63 | 26.15 | 26.38 | 103,147 | +0.25(+0.97%) |
Jul 11, 2017 | 26.44 | 26.53 | 25.90 | 26.13 | 199,544 | -0.42(-1.58%) |
Jul 10, 2017 | 26.33 | 26.84 | 26.29 | 26.54 | 247,073 | +0.10(+0.40%) |
Jul 07, 2017 | 26.21 | 26.48 | 25.98 | 26.44 | 258,380 | +0.34(+1.31%) |
Jul 06, 2017 | 26.30 | 26.64 | 26.04 | 26.10 | 194,476 | -0.45(-1.68%) |
Jul 05, 2017 | 26.72 | 26.86 | 26.37 | 26.54 | 204,922 | -0.18(-0.69%) |
Jul 03, 2017 | 26.36 | 27.02 | 26.10 | 26.73 | 180,340 | +0.48(+1.83%) |
Jun 30, 2017 | 26.34 | 26.58 | 26.17 | 26.25 | 206,428 | +0.18(+0.70%) |
Jun 29, 2017 | 25.86 | 26.18 | 25.72 | 26.06 | 216,222 | +0.26(+1.02%) |
Jun 28, 2017 | 25.36 | 25.86 | 25.31 | 25.80 | 200,876 | +0.72(+2.86%) |
Jun 27, 2017 | 24.94 | 25.52 | 24.79 | 25.09 | 312,810 | +0.21(+0.84%) |
Jun 26, 2017 | 25.02 | 25.07 | 24.53 | 24.88 | 297,821 | -0.14(-0.56%) |
Jun 23, 2017 | 24.97 | 25.19 | 24.54 | 25.02 | 564,505 | +0.09(+0.35%) |
Jun 22, 2017 | 24.69 | 25.20 | 24.53 | 24.93 | 158,376 | +0.31(+1.28%) |
Jun 21, 2017 | 25.20 | 25.20 | 24.61 | 24.61 | 193,435 | -0.66(-2.59%) |
Jun 20, 2017 | 25.94 | 25.94 | 25.24 | 25.27 | 195,120 | -0.80(-3.08%) |
Jun 19, 2017 | 26.49 | 26.70 | 25.95 | 26.07 | 201,101 | -0.29(-1.09%) |
Jun 16, 2017 | 25.88 | 26.43 | 25.54 | 26.36 | 354,875 | +0.23(+0.87%) |
Jun 15, 2017 | 26.22 | 26.79 | 26.00 | 26.13 | 159,592 | -0.50(-1.87%) |
Jun 14, 2017 | 27.23 | 27.23 | 26.42 | 26.63 | 138,638 | -0.57(-2.09%) |
Jun 13, 2017 | 27.04 | 27.45 | 26.87 | 27.20 | 158,565 | +0.21(+0.78%) |
Jun 12, 2017 | 26.58 | 27.51 | 26.58 | 26.99 | 153,774 | +0.46(+1.75%) |
Jun 09, 2017 | 26.66 | 27.04 | 25.23 | 26.53 | 401,489 | -0.04(-0.13%) |
Jun 08, 2017 | 26.17 | 26.79 | 26.08 | 26.56 | 111,739 | +0.38(+1.47%) |
Jun 07, 2017 | 26.45 | 26.45 | 26.05 | 26.18 | 199,827 | -0.22(-0.83%) |
Jun 06, 2017 | 26.19 | 26.55 | 25.92 | 26.40 | 157,333 | -0.03(-0.10%) |
Jun 05, 2017 | 26.43 | 26.62 | 25.85 | 26.42 | 213,428 | -0.11(-0.43%) |
Jun 02, 2017 | 26.60 | 27.32 | 26.40 | 26.54 | 251,497 | +0.18(+0.70%) |
Jun 01, 2017 | 25.58 | 26.41 | 25.57 | 26.35 | 255,733 | +0.79(+3.08%) |
May 31, 2017 | 25.99 | 25.99 | 25.19 | 25.57 | 215,925 | -0.42(-1.61%) |
May 30, 2017 | 26.20 | 26.33 | 25.93 | 25.99 | 112,827 | -0.25(-0.97%) |
May 26, 2017 | 26.23 | 26.36 | 26.08 | 26.24 | 137,942 | -0.10(-0.40%) |
May 25, 2017 | 26.38 | 26.53 | 26.01 | 26.34 | 171,741 | +0.11(+0.43%) |
May 24, 2017 | 26.49 | 26.61 | 26.13 | 26.23 | 148,216 | -0.26(-0.99%) |
May 23, 2017 | 26.28 | 26.68 | 25.92 | 26.49 | 198,240 | +0.31(+1.17%) |
May 22, 2017 | 25.85 | 26.21 | 25.73 | 26.19 | 177,887 | +0.46(+1.80%) |
May 19, 2017 | 25.49 | 25.96 | 25.36 | 25.72 | 233,666 | +0.33(+1.31%) |
May 18, 2017 | 25.12 | 25.54 | 24.97 | 25.39 | 285,292 | +0.40(+1.61%) |
May 17, 2017 | 26.22 | 25.99 | 24.67 | 24.99 | 371,128 | -1.23(-4.70%) |
May 16, 2017 | 26.91 | 26.91 | 26.17 | 26.22 | 165,810 | -0.68(-2.53%) |
May 15, 2017 | 26.79 | 27.15 | 26.79 | 26.90 | 160,163 | +0.22(+0.82%) |
May 12, 2017 | 26.53 | 26.90 | 26.36 | 26.68 | 210,346 | -0.01(-0.03%) |
May 11, 2017 | 27.19 | 27.23 | 26.55 | 26.69 | 151,247 | -0.63(-2.30%) |
May 10, 2017 | 28.03 | 28.19 | 27.30 | 27.32 | 191,825 | -0.80(-2.83%) |
May 09, 2017 | 27.87 | 28.18 | 27.79 | 28.12 | 287,479 | +0.28(+1.00%) |
May 08, 2017 | 28.53 | 28.53 | 27.75 | 27.84 | 254,461 | -0.69(-2.44%) |
May 05, 2017 | 28.70 | 28.92 | 28.22 | 28.53 | 209,015 | -0.11(-0.39%) |
May 04, 2017 | 27.93 | 29.78 | 27.90 | 28.65 | 536,592 | +1.91(+7.15%) |
May 03, 2017 | 27.26 | 27.48 | 26.73 | 26.73 | 310,359 | -0.76(-2.78%) |
May 02, 2017 | 27.45 | 27.70 | 27.13 | 27.50 | 215,017 | +0.20(+0.73%) |