Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.26 | 24.39 | 23.76 | 23.76 | 1,614,132 | -0.52(-2.14%) |
Apr 27, 2018 | 23.94 | 24.36 | 23.79 | 24.28 | 701,025 | +0.31(+1.29%) |
Apr 26, 2018 | 23.80 | 24.07 | 23.05 | 23.97 | 1,148,268 | +0.29(+1.22%) |
Apr 25, 2018 | 23.24 | 23.69 | 22.82 | 23.68 | 1,497,249 | +0.47(+2.02%) |
Apr 24, 2018 | 23.51 | 24.06 | 23.05 | 23.21 | 1,090,216 | -0.06(-0.26%) |
Apr 23, 2018 | 23.01 | 23.31 | 22.84 | 23.27 | 830,348 | +0.29(+1.26%) |
Apr 20, 2018 | 23.17 | 23.49 | 22.91 | 22.98 | 1,194,965 | -0.25(-1.08%) |
Apr 19, 2018 | 23.81 | 23.81 | 22.80 | 23.23 | 1,660,419 | -0.63(-2.64%) |
Apr 18, 2018 | 23.98 | 24.06 | 23.74 | 23.86 | 638,195 | +0.04(+0.17%) |
Apr 17, 2018 | 23.80 | 23.91 | 23.49 | 23.82 | 615,367 | +0.30(+1.28%) |
Apr 16, 2018 | 23.29 | 23.71 | 22.95 | 23.52 | 1,020,937 | +0.39(+1.69%) |
Apr 13, 2018 | 23.33 | 23.43 | 22.76 | 23.13 | 983,185 | -0.04(-0.17%) |
Apr 12, 2018 | 23.09 | 23.38 | 22.75 | 23.17 | 2,237,310 | +0.22(+0.96%) |
Apr 11, 2018 | 23.08 | 23.72 | 22.90 | 22.95 | 1,423,183 | -0.41(-1.76%) |
Apr 10, 2018 | 23.52 | 23.72 | 23.14 | 23.36 | 1,280,414 | +0.27(+1.17%) |
Apr 09, 2018 | 23.49 | 23.53 | 23.07 | 23.09 | 659,341 | -0.25(-1.07%) |
Apr 06, 2018 | 24.02 | 24.32 | 22.97 | 23.34 | 604,448 | -0.94(-3.87%) |
Apr 05, 2018 | 23.86 | 24.50 | 23.71 | 24.28 | 1,039,627 | +0.62(+2.62%) |
Apr 04, 2018 | 22.32 | 23.73 | 22.29 | 23.66 | 820,105 | +1.11(+4.92%) |
Apr 03, 2018 | 22.21 | 22.59 | 21.86 | 22.55 | 951,992 | +0.42(+1.90%) |
Apr 02, 2018 | 23.15 | 23.24 | 21.72 | 22.13 | 936,377 | -1.15(-4.94%) |
Mar 29, 2018 | 23.28 | 23.28 | 23.28 | 0 | +0.41(+1.79%) | |
Mar 28, 2018 | 23.20 | 23.39 | 22.84 | 22.87 | 720,068 | -0.33(-1.42%) |
Mar 27, 2018 | 23.76 | 23.76 | 23.06 | 23.20 | 681,657 | -0.49(-2.07%) |
Mar 26, 2018 | 24.08 | 24.23 | 23.30 | 23.69 | 880,573 | +0.07(+0.30%) |
Mar 23, 2018 | 23.88 | 24.19 | 23.58 | 23.62 | 993,287 | -0.03(-0.13%) |
Mar 22, 2018 | 24.00 | 24.42 | 23.64 | 23.65 | 871,812 | -0.69(-2.83%) |
Mar 21, 2018 | 23.78 | 24.50 | 23.56 | 24.34 | 797,784 | +0.53(+2.23%) |
Mar 20, 2018 | 23.92 | 24.05 | 23.77 | 23.81 | 643,604 | -0.05(-0.21%) |
Mar 19, 2018 | 23.92 | 23.92 | 23.45 | 23.86 | 1,226,677 | -0.25(-1.04%) |
Mar 16, 2018 | 23.52 | 24.17 | 23.32 | 24.11 | 2,753,265 | +0.56(+2.38%) |
Mar 15, 2018 | 23.86 | 23.86 | 23.34 | 23.55 | 719,762 | -0.20(-0.84%) |
Mar 14, 2018 | 24.42 | 24.42 | 23.69 | 23.75 | 795,818 | -0.50(-2.06%) |
Mar 13, 2018 | 24.26 | 24.67 | 24.14 | 24.25 | 850,834 | +0.21(+0.87%) |
Mar 12, 2018 | 23.82 | 24.22 | 23.78 | 24.04 | 939,104 | +0.18(+0.75%) |
Mar 09, 2018 | 23.65 | 23.90 | 23.08 | 23.86 | 1,635,111 | +0.46(+1.97%) |
Mar 08, 2018 | 23.50 | 23.51 | 23.17 | 23.40 | 926,746 | -0.03(-0.13%) |
Mar 07, 2018 | 23.63 | 23.43 | 1,198,016 | +0.13(+0.56%) | ||
Mar 06, 2018 | 22.77 | 23.32 | 22.54 | 23.30 | 1,247,759 | +0.54(+2.37%) |
Mar 05, 2018 | 22.66 | 23.07 | 22.40 | 22.76 | 1,234,663 | -0.09(-0.39%) |
Mar 02, 2018 | 22.32 | 22.90 | 22.04 | 22.85 | 1,348,910 | +0.29(+1.29%) |
Mar 01, 2018 | 22.46 | 22.71 | 22.15 | 22.56 | 1,494,860 | +0.12(+0.53%) |
Feb 28, 2018 | 23.06 | 23.10 | 22.33 | 22.44 | 1,594,548 | -0.55(-2.39%) |
Feb 27, 2018 | 24.13 | 24.38 | 22.96 | 22.99 | 1,334,698 | -1.09(-4.53%) |
Feb 26, 2018 | 24.16 | 24.35 | 23.77 | 24.08 | 2,178,361 | -0.01(-0.04%) |
Feb 23, 2018 | 24.14 | 24.14 | 23.70 | 24.09 | 666,147 | +0.17(+0.71%) |
Feb 22, 2018 | 23.88 | 23.92 | 1,111,459 | -0.34(-1.40%) | ||
Feb 21, 2018 | 24.01 | 24.65 | 24.01 | 24.26 | 1,749,439 | +0.35(+1.46%) |
Feb 20, 2018 | 24.09 | 24.24 | 23.71 | 23.91 | 1,020,301 | -0.40(-1.65%) |
Feb 16, 2018 | 24.31 | 24.31 | 24.31 | 0 | +0.09(+0.37%) | |
Feb 15, 2018 | 24.61 | 24.61 | 24.01 | 24.22 | 2,235,405 | -0.22(-0.90%) |
Feb 14, 2018 | 23.54 | 24.50 | 23.49 | 24.44 | 1,327,251 | +0.56(+2.35%) |
Feb 13, 2018 | 23.69 | 23.96 | 23.54 | 23.88 | 1,540,900 | +0.04(+0.17%) |
Feb 12, 2018 | 24.10 | 24.10 | 23.43 | 23.84 | 2,450,745 | -0.08(-0.33%) |
Feb 09, 2018 | 24.52 | 24.52 | 23.08 | 23.92 | 3,476,972 | -0.18(-0.75%) |
Feb 08, 2018 | 25.62 | 25.62 | 24.10 | 24.10 | 2,395,119 | -1.00(-3.98%) |
Feb 07, 2018 | 24.80 | 25.85 | 24.45 | 25.10 | 3,569,409 | +0.70(+2.87%) |
Feb 06, 2018 | 23.04 | 24.53 | 22.83 | 24.40 | 2,804,505 | +0.36(+1.50%) |
Feb 05, 2018 | 24.47 | 24.68 | 23.54 | 24.04 | 3,058,293 | -0.75(-3.03%) |
Feb 02, 2018 | 25.48 | 25.53 | 24.76 | 24.79 | 1,545,758 | -0.89(-3.47%) |
Feb 01, 2018 | 25.22 | 25.92 | 25.04 | 25.68 | 1,257,357 | +0.25(+0.98%) |
Jan 31, 2018 | 26.17 | 26.48 | 25.41 | 25.43 | 2,242,065 | -0.38(-1.47%) |
Jan 30, 2018 | 25.73 | 25.89 | 25.54 | 25.81 | 1,386,868 | -0.33(-1.26%) |
Jan 29, 2018 | 26.84 | 26.91 | 26.11 | 26.14 | 1,584,066 | -0.71(-2.64%) |
Jan 26, 2018 | 27.10 | 27.19 | 26.49 | 26.85 | 2,981,999 | -0.12(-0.44%) |
Jan 25, 2018 | 27.82 | 28.00 | 26.66 | 26.97 | 1,943,753 | -0.76(-2.74%) |
Jan 24, 2018 | 28.03 | 28.25 | 27.65 | 27.73 | 1,439,573 | -0.24(-0.86%) |
Jan 23, 2018 | 27.91 | 28.05 | 27.64 | 27.97 | 1,334,038 | +0.15(+0.54%) |
Jan 22, 2018 | 27.71 | 27.99 | 27.59 | 27.82 | 924,266 | +0.08(+0.29%) |
Jan 19, 2018 | 27.48 | 27.75 | 27.24 | 27.74 | 1,724,630 | +0.40(+1.46%) |
Jan 18, 2018 | 27.79 | 27.93 | 27.29 | 27.34 | 2,248,637 | -0.39(-1.41%) |
Jan 17, 2018 | 27.22 | 27.79 | 27.14 | 27.73 | 4,122,305 | +0.78(+2.89%) |
Jan 16, 2018 | 28.10 | 28.10 | 26.66 | 26.95 | 4,483,409 | -0.80(-2.88%) |
Jan 12, 2018 | 27.75 | 27.75 | 27.75 | 0 | -0.66(-2.32%) | |
Jan 11, 2018 | 27.74 | 28.42 | 27.70 | 28.41 | 2,295,432 | +0.95(+3.46%) |
Jan 10, 2018 | 27.79 | 27.41 | 27.46 | 1,182,755 | -0.24(-0.87%) | |
Jan 09, 2018 | 27.47 | 27.85 | 27.33 | 27.70 | 1,058,712 | +0.31(+1.13%) |
Jan 08, 2018 | 27.48 | 27.53 | 26.97 | 27.39 | 2,245,203 | +0.03(+0.11%) |
Jan 05, 2018 | 26.80 | 27.38 | 26.51 | 27.36 | 3,632,067 | +0.93(+3.52%) |
Jan 04, 2018 | 25.85 | 26.52 | 25.75 | 26.43 | 7,179,784 | -0.13(-0.49%) |
Jan 03, 2018 | 25.25 | 26.92 | 25.19 | 26.56 | 2,624,903 | +1.61(+6.45%) |
Jan 02, 2018 | 24.98 | 25.16 | 24.73 | 24.95 | 1,218,426 | +0.48(+1.96%) |
Dec 29, 2017 | 24.47 | 24.47 | 24.47 | 0 | +0.02(+0.08%) | |
Dec 28, 2017 | 24.28 | 24.46 | 24.16 | 24.45 | 393,069 | +0.24(+0.99%) |
Dec 27, 2017 | 24.34 | 24.36 | 24.10 | 24.21 | 527,765 | -0.04(-0.16%) |
Dec 26, 2017 | 24.23 | 24.55 | 24.20 | 24.25 | 301,629 | -0.03(-0.12%) |
Dec 22, 2017 | 24.38 | 24.41 | 24.21 | 24.28 | 461,698 | -0.09(-0.37%) |
Dec 21, 2017 | 24.29 | 24.44 | 24.07 | 24.37 | 636,526 | +0.20(+0.83%) |
Dec 20, 2017 | 24.10 | 24.31 | 23.93 | 24.17 | 460,701 | +0.21(+0.88%) |
Dec 19, 2017 | 24.27 | 24.64 | 23.91 | 23.96 | 877,026 | -0.41(-1.68%) |
Dec 18, 2017 | 23.38 | 24.43 | 23.38 | 24.37 | 1,110,467 | +0.72(+3.04%) |
Dec 15, 2017 | 23.24 | 23.78 | 23.24 | 23.65 | 1,854,162 | +0.47(+2.03%) |
Dec 14, 2017 | 23.17 | 23.34 | 23.01 | 23.18 | 1,203,340 | +0.10(+0.43%) |
Dec 13, 2017 | 23.46 | 23.56 | 23.06 | 23.08 | 591,101 | -0.27(-1.16%) |
Dec 12, 2017 | 23.55 | 23.75 | 23.33 | 23.35 | 439,363 | -0.11(-0.47%) |
Dec 11, 2017 | 23.88 | 23.92 | 23.41 | 23.46 | 546,294 | -0.38(-1.59%) |
Dec 08, 2017 | 23.98 | 23.98 | 23.61 | 23.84 | 462,448 | +0.00(+0.00%) |
Dec 07, 2017 | 23.30 | 23.80 | 23.24 | 571,025 | +0.00(+0.00%) | |
Dec 06, 2017 | 23.54 | 23.90 | 23.35 | 23.39 | 486,342 | -0.27(-1.14%) |
Dec 05, 2017 | 23.93 | 24.09 | 23.54 | 23.66 | 675,091 | -0.49(-2.03%) |
Dec 04, 2017 | 24.26 | 24.55 | 24.08 | 24.15 | 568,298 | +0.23(+0.96%) |
Dec 01, 2017 | 24.07 | 24.21 | 23.44 | 23.92 | 910,037 | -0.24(-0.99%) |
Nov 30, 2017 | 24.68 | 24.68 | 24.16 | 24.16 | 1,194,955 | -0.34(-1.39%) |
Nov 29, 2017 | 24.23 | 24.72 | 24.17 | 24.50 | 1,411,991 | +0.27(+1.11%) |
Nov 28, 2017 | 23.66 | 24.28 | 23.59 | 24.23 | 1,024,529 | +0.69(+2.93%) |
Nov 27, 2017 | 23.82 | 23.90 | 23.49 | 23.54 | 1,338,551 | -0.21(-0.88%) |
Nov 24, 2017 | 24.03 | 24.03 | 23.74 | 23.75 | 414,799 | -0.13(-0.54%) |
Nov 22, 2017 | 24.10 | 24.20 | 23.78 | 23.88 | 558,104 | -0.16(-0.67%) |
Nov 21, 2017 | 23.75 | 24.22 | 23.69 | 24.04 | 1,248,283 | +0.39(+1.65%) |
Nov 20, 2017 | 23.58 | 23.69 | 23.51 | 23.65 | 725,478 | +0.20(+0.85%) |
Nov 17, 2017 | 23.11 | 23.65 | 23.04 | 23.45 | 1,609,117 | +0.30(+1.30%) |
Nov 16, 2017 | 23.13 | 23.37 | 23.06 | 23.15 | 1,890,211 | +0.12(+0.52%) |
Nov 15, 2017 | 23.52 | 23.52 | 22.85 | 23.03 | 2,146,433 | -0.57(-2.42%) |
Nov 14, 2017 | 22.83 | 23.78 | 22.83 | 23.60 | 2,839,473 | +0.64(+2.79%) |
Nov 13, 2017 | 22.83 | 23.15 | 22.76 | 22.96 | 1,821,234 | -0.02(-0.09%) |
Nov 10, 2017 | 22.79 | 23.07 | 22.69 | 22.98 | 1,466,780 | +0.05(+0.22%) |
Nov 09, 2017 | 22.54 | 23.11 | 22.45 | 22.93 | 5,094,132 | -0.65(-2.76%) |
Nov 08, 2017 | 23.07 | 23.70 | 22.84 | 23.58 | 1,048,050 | +0.48(+2.08%) |
Nov 07, 2017 | 23.44 | 23.55 | 23.04 | 23.10 | 1,274,437 | -0.35(-1.49%) |
Nov 06, 2017 | 22.96 | 23.62 | 22.93 | 23.45 | 1,002,448 | +0.49(+2.13%) |
Nov 03, 2017 | 23.35 | 23.42 | 22.91 | 22.96 | 1,747,224 | -0.39(-1.67%) |
Nov 02, 2017 | 23.86 | 23.86 | 22.99 | 23.35 | 2,261,426 | -0.51(-2.14%) |
Nov 01, 2017 | 24.24 | 24.25 | 23.25 | 23.86 | 2,481,198 | -0.29(-1.20%) |
Oct 31, 2017 | 23.71 | 24.18 | 23.34 | 24.15 | 2,361,494 | +0.58(+2.46%) |
Oct 30, 2017 | 23.16 | 23.86 | 22.88 | 23.57 | 1,479,445 | +0.48(+2.08%) |
Oct 27, 2017 | 23.00 | 23.09 | 22.79 | 23.09 | 870,313 | +0.14(+0.61%) |
Oct 26, 2017 | 23.05 | 23.06 | 22.75 | 22.95 | 768,690 | +0.06(+0.26%) |
Oct 25, 2017 | 23.09 | 23.38 | 22.84 | 22.89 | 933,713 | -0.23(-0.99%) |
Oct 24, 2017 | 22.85 | 23.22 | 22.77 | 23.12 | 951,272 | +0.41(+1.81%) |
Oct 23, 2017 | 22.93 | 22.94 | 22.69 | 22.71 | 562,175 | -0.13(-0.57%) |
Oct 20, 2017 | 22.81 | 22.94 | 22.63 | 22.84 | 703,021 | +0.19(+0.84%) |
Oct 19, 2017 | 22.34 | 22.70 | 22.17 | 22.65 | 524,429 | +0.23(+1.03%) |
Oct 18, 2017 | 22.51 | 22.61 | 22.39 | 22.42 | 995,320 | -0.08(-0.36%) |
Oct 17, 2017 | 22.69 | 22.71 | 22.45 | 22.50 | 717,290 | -0.16(-0.71%) |
Oct 16, 2017 | 22.73 | 22.84 | 22.58 | 22.66 | 688,752 | +0.02(+0.09%) |
Oct 13, 2017 | 22.68 | 22.82 | 22.48 | 22.64 | 1,342,540 | +0.11(+0.49%) |
Oct 12, 2017 | 22.62 | 22.72 | 22.49 | 22.53 | 1,314,170 | -0.15(-0.66%) |
Oct 11, 2017 | 22.68 | 22.74 | 22.59 | 22.68 | 682,572 | +0.00(+0.00%) |
Oct 10, 2017 | 22.95 | 22.95 | 22.56 | 22.68 | 605,264 | -0.13(-0.57%) |
Oct 09, 2017 | 22.92 | 23.06 | 22.75 | 22.81 | 721,292 | -0.11(-0.48%) |
Oct 06, 2017 | 22.77 | 23.05 | 22.69 | 22.92 | 703,291 | +0.08(+0.35%) |
Oct 05, 2017 | 22.78 | 22.93 | 22.67 | 22.84 | 942,379 | +0.12(+0.53%) |
Oct 04, 2017 | 22.61 | 22.80 | 22.57 | 22.72 | 580,431 | +0.13(+0.58%) |
Oct 03, 2017 | 22.42 | 22.61 | 22.11 | 22.59 | 989,775 | +0.38(+1.71%) |
Oct 02, 2017 | 22.17 | 22.28 | 21.95 | 22.21 | 714,127 | +0.16(+0.73%) |
Sep 29, 2017 | 21.87 | 22.28 | 21.85 | 22.05 | 1,038,972 | +0.28(+1.29%) |
Sep 28, 2017 | 21.54 | 21.91 | 21.41 | 21.77 | 701,407 | +0.25(+1.16%) |
Sep 27, 2017 | 21.44 | 21.64 | 21.23 | 21.52 | 734,598 | +0.11(+0.51%) |
Sep 26, 2017 | 21.28 | 21.56 | 21.18 | 21.41 | 1,479,688 | +0.23(+1.09%) |
Sep 25, 2017 | 20.90 | 21.26 | 20.90 | 21.18 | 616,820 | +0.28(+1.34%) |
Sep 22, 2017 | 20.96 | 21.18 | 20.83 | 20.90 | 728,127 | -0.08(-0.38%) |
Sep 21, 2017 | 20.89 | 21.07 | 20.79 | 20.98 | 966,881 | +0.12(+0.58%) |
Sep 20, 2017 | 21.31 | 21.31 | 20.77 | 20.86 | 663,510 | -0.43(-2.02%) |
Sep 19, 2017 | 21.07 | 21.36 | 20.94 | 21.29 | 1,061,200 | +0.31(+1.48%) |
Sep 18, 2017 | 20.80 | 21.09 | 20.63 | 20.98 | 1,995,759 | +0.40(+1.94%) |
Sep 15, 2017 | 20.97 | 21.03 | 20.57 | 20.58 | 2,038,559 | -0.37(-1.77%) |
Sep 14, 2017 | 20.87 | 20.99 | 20.69 | 20.95 | 916,667 | +0.15(+0.72%) |
Sep 13, 2017 | 20.98 | 21.06 | 20.62 | 20.80 | 608,841 | -0.20(-0.95%) |
Sep 12, 2017 | 20.84 | 21.08 | 20.73 | 21.00 | 702,446 | +0.26(+1.25%) |
Sep 11, 2017 | 20.40 | 20.93 | 20.31 | 20.74 | 1,102,463 | +0.53(+2.62%) |
Sep 08, 2017 | 19.80 | 20.41 | 19.68 | 20.21 | 930,493 | +0.38(+1.92%) |
Sep 07, 2017 | 19.90 | 19.99 | 19.72 | 19.83 | 768,225 | +0.00(+0.00%) |
Sep 06, 2017 | 19.99 | 20.36 | 19.83 | 19.83 | 1,259,362 | -0.15(-0.75%) |
Sep 05, 2017 | 20.42 | 20.48 | 19.89 | 19.98 | 941,154 | -0.49(-2.39%) |
Sep 01, 2017 | 20.30 | 20.50 | 20.28 | 20.47 | 799,023 | +0.25(+1.24%) |
Aug 31, 2017 | 19.92 | 20.47 | 19.92 | 20.22 | 1,555,446 | +0.37(+1.86%) |
Aug 30, 2017 | 20.07 | 20.26 | 19.82 | 19.85 | 1,663,208 | -0.15(-0.75%) |
Aug 29, 2017 | 20.20 | 20.28 | 19.92 | 20.00 | 2,209,860 | -0.29(-1.43%) |
Aug 28, 2017 | 20.86 | 20.86 | 20.22 | 20.29 | 1,394,426 | -0.57(-2.73%) |
Aug 25, 2017 | 20.73 | 21.08 | 20.62 | 20.86 | 700,129 | +0.06(+0.29%) |
Aug 24, 2017 | 21.04 | 21.11 | 20.79 | 20.80 | 614,476 | -0.11(-0.53%) |
Aug 23, 2017 | 21.04 | 21.21 | 20.87 | 20.91 | 733,246 | -0.31(-1.46%) |
Aug 22, 2017 | 21.27 | 21.49 | 21.08 | 21.22 | 692,736 | -0.07(-0.33%) |
Aug 21, 2017 | 21.29 | 21.40 | 21.14 | 21.29 | 660,094 | -0.02(-0.09%) |
Aug 18, 2017 | 21.52 | 21.66 | 21.30 | 21.31 | 845,929 | -0.34(-1.57%) |
Aug 17, 2017 | 22.02 | 22.23 | 21.64 | 21.65 | 894,193 | -0.46(-2.08%) |
Aug 16, 2017 | 22.03 | 22.20 | 21.91 | 22.11 | 573,527 | +0.11(+0.50%) |
Aug 15, 2017 | 21.85 | 22.05 | 21.80 | 22.00 | 686,522 | +0.09(+0.41%) |
Aug 14, 2017 | 22.18 | 22.20 | 21.89 | 21.91 | 764,465 | -0.13(-0.59%) |
Aug 11, 2017 | 21.75 | 22.09 | 21.59 | 22.04 | 837,577 | +0.22(+1.01%) |
Aug 10, 2017 | 22.29 | 22.35 | 21.71 | 21.82 | 993,367 | -0.68(-3.02%) |
Aug 09, 2017 | 22.65 | 22.81 | 22.36 | 22.50 | 973,565 | -0.24(-1.06%) |
Aug 08, 2017 | 22.49 | 22.91 | 22.41 | 22.74 | 1,142,067 | +0.25(+1.11%) |
Aug 07, 2017 | 22.37 | 22.65 | 22.28 | 22.49 | 1,284,381 | +0.16(+0.72%) |
Aug 04, 2017 | 22.48 | 22.71 | 22.32 | 22.33 | 1,912,205 | -0.15(-0.67%) |
Aug 03, 2017 | 23.33 | 23.38 | 22.43 | 22.48 | 1,779,257 | -0.73(-3.15%) |
Aug 02, 2017 | 23.76 | 24.20 | 22.61 | 23.21 | 1,247,235 | -0.14(-0.60%) |
Aug 01, 2017 | 22.63 | 23.44 | 22.53 | 23.35 | 1,634,845 | +0.73(+3.23%) |
Jul 31, 2017 | 22.80 | 22.92 | 22.37 | 22.62 | 801,388 | -0.06(-0.26%) |
Jul 28, 2017 | 22.98 | 23.09 | 22.47 | 22.68 | 842,848 | -0.36(-1.56%) |
Jul 27, 2017 | 23.41 | 23.41 | 22.97 | 23.04 | 889,227 | -0.30(-1.29%) |
Jul 26, 2017 | 23.64 | 23.64 | 23.26 | 23.34 | 754,503 | -0.18(-0.77%) |
Jul 25, 2017 | 23.41 | 23.63 | 23.03 | 23.52 | 1,156,074 | +0.18(+0.77%) |
Jul 24, 2017 | 23.75 | 23.76 | 23.31 | 23.34 | 1,136,853 | -0.39(-1.64%) |
Jul 21, 2017 | 24.05 | 24.30 | 23.71 | 23.73 | 1,032,437 | -0.24(-1.00%) |
Jul 20, 2017 | 24.24 | 24.41 | 23.86 | 23.97 | 732,734 | -0.28(-1.15%) |
Jul 19, 2017 | 24.16 | 24.63 | 24.04 | 24.25 | 856,954 | +0.02(+0.08%) |
Jul 18, 2017 | 24.46 | 24.53 | 23.82 | 24.23 | 972,867 | -0.34(-1.38%) |
Jul 17, 2017 | 24.44 | 24.64 | 24.34 | 24.57 | 818,755 | +0.13(+0.53%) |
Jul 14, 2017 | 24.31 | 24.52 | 24.31 | 24.44 | 641,518 | +0.21(+0.87%) |
Jul 13, 2017 | 24.33 | 24.45 | 24.11 | 24.23 | 823,917 | -0.07(-0.29%) |
Jul 12, 2017 | 24.60 | 24.79 | 24.00 | 24.30 | 1,005,270 | -0.03(-0.12%) |
Jul 11, 2017 | 24.40 | 24.49 | 24.06 | 24.33 | 855,736 | -0.14(-0.57%) |
Jul 10, 2017 | 24.38 | 24.64 | 24.12 | 24.47 | 1,307,223 | +0.07(+0.29%) |
Jul 07, 2017 | 23.94 | 24.47 | 23.88 | 24.40 | 1,300,498 | +0.56(+2.35%) |
Jul 06, 2017 | 23.80 | 24.02 | 23.69 | 23.84 | 1,179,778 | -0.21(-0.87%) |
Jul 05, 2017 | 23.76 | 24.09 | 23.64 | 24.05 | 1,071,121 | +0.21(+0.88%) |
Jul 03, 2017 | 24.02 | 24.17 | 23.82 | 23.84 | 623,144 | -0.17(-0.71%) |
Jun 30, 2017 | 23.75 | 24.29 | 23.75 | 24.01 | 2,841,023 | +0.32(+1.35%) |
Jun 29, 2017 | 24.15 | 24.29 | 23.63 | 23.69 | 2,462,514 | -0.54(-2.23%) |
Jun 28, 2017 | 23.81 | 24.57 | 23.79 | 24.23 | 3,306,047 | +0.63(+2.67%) |
Jun 27, 2017 | 23.90 | 24.00 | 23.56 | 23.60 | 1,102,763 | -0.42(-1.75%) |
Jun 26, 2017 | 23.56 | 24.08 | 23.55 | 24.02 | 2,129,875 | +0.48(+2.04%) |
Jun 23, 2017 | 23.46 | 23.65 | 23.25 | 23.54 | 4,544,150 | +0.21(+0.90%) |
Jun 22, 2017 | 23.12 | 23.45 | 23.05 | 23.33 | 5,964,375 | -0.76(-3.15%) |
Jun 21, 2017 | 24.42 | 24.58 | 24.04 | 24.09 | 826,007 | -0.31(-1.27%) |
Jun 20, 2017 | 24.50 | 24.77 | 24.27 | 24.40 | 1,080,757 | +0.05(+0.21%) |
Jun 19, 2017 | 24.22 | 24.52 | 24.16 | 24.35 | 839,562 | +0.23(+0.95%) |
Jun 16, 2017 | 24.03 | 24.14 | 23.81 | 24.12 | 1,527,368 | -0.03(-0.12%) |
Jun 15, 2017 | 24.16 | 24.32 | 23.69 | 24.15 | 1,126,041 | -0.20(-0.82%) |
Jun 14, 2017 | 24.36 | 24.62 | 24.15 | 24.35 | 1,532,314 | +0.15(+0.62%) |
Jun 13, 2017 | 23.95 | 24.20 | 23.76 | 24.20 | 1,587,916 | +0.45(+1.89%) |
Jun 12, 2017 | 23.71 | 23.91 | 23.62 | 23.75 | 838,747 | +0.00(+0.00%) |
Jun 09, 2017 | 23.70 | 23.96 | 23.47 | 23.75 | 1,025,338 | +0.15(+0.64%) |
Jun 08, 2017 | 23.42 | 23.84 | 23.39 | 23.60 | 1,053,005 | +0.16(+0.68%) |
Jun 07, 2017 | 23.37 | 23.68 | 23.37 | 23.44 | 746,101 | +0.08(+0.34%) |
Jun 06, 2017 | 23.35 | 23.50 | 23.06 | 23.36 | 798,830 | +0.01(+0.04%) |
Jun 05, 2017 | 23.75 | 23.77 | 23.30 | 23.35 | 723,541 | -0.39(-1.64%) |
Jun 02, 2017 | 23.44 | 23.81 | 23.39 | 23.74 | 1,382,738 | +0.34(+1.45%) |
Jun 01, 2017 | 23.32 | 23.43 | 23.14 | 23.40 | 1,309,433 | +0.15(+0.65%) |
May 31, 2017 | 23.65 | 23.65 | 23.20 | 23.25 | 1,017,350 | -0.24(-1.02%) |
May 30, 2017 | 23.57 | 23.69 | 23.36 | 23.49 | 873,755 | -0.16(-0.68%) |
May 26, 2017 | 23.71 | 23.80 | 23.54 | 23.65 | 931,315 | -0.03(-0.13%) |
May 25, 2017 | 23.93 | 24.01 | 23.56 | 23.68 | 600,460 | -0.10(-0.42%) |
May 24, 2017 | 23.49 | 23.84 | 23.24 | 23.78 | 1,574,684 | +0.31(+1.32%) |
May 23, 2017 | 23.84 | 23.98 | 23.44 | 23.47 | 1,222,431 | -0.07(-0.30%) |
May 22, 2017 | 23.34 | 23.59 | 23.34 | 23.54 | 1,010,380 | +0.19(+0.81%) |
May 19, 2017 | 23.05 | 23.41 | 23.03 | 23.35 | 1,470,188 | +0.34(+1.48%) |
May 18, 2017 | 22.71 | 23.16 | 22.57 | 23.01 | 1,515,027 | +0.22(+0.97%) |
May 17, 2017 | 23.18 | 23.42 | 22.78 | 22.79 | 609,389 | -0.71(-3.02%) |
May 16, 2017 | 23.49 | 23.71 | 23.33 | 23.50 | 1,181,457 | +0.15(+0.64%) |
May 15, 2017 | 23.22 | 23.55 | 23.20 | 23.35 | 741,762 | +0.24(+1.04%) |
May 12, 2017 | 23.21 | 23.21 | 22.92 | 23.11 | 1,220,835 | -0.11(-0.47%) |
May 11, 2017 | 23.10 | 23.26 | 22.86 | 23.22 | 763,397 | +0.08(+0.35%) |
May 10, 2017 | 23.16 | 23.36 | 23.09 | 23.14 | 626,176 | -0.12(-0.52%) |
May 09, 2017 | 23.13 | 23.36 | 23.07 | 23.26 | 1,069,584 | +0.24(+1.04%) |
May 08, 2017 | 22.92 | 23.21 | 22.86 | 23.02 | 749,179 | +0.07(+0.31%) |
May 05, 2017 | 22.78 | 23.09 | 22.78 | 22.95 | 739,580 | -0.06(-0.26%) |
May 04, 2017 | 22.92 | 23.29 | 22.85 | 23.01 | 1,151,843 | +0.11(+0.48%) |
May 03, 2017 | 22.91 | 23.16 | 22.83 | 22.90 | 1,194,153 | -0.10(-0.43%) |
May 02, 2017 | 22.80 | 23.12 | 22.76 | 23.00 | 4,897,362 | -1.15(-4.76%) |