Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.00 | 33.10 | 32.50 | 33.10 | 147,935 | -0.10(-0.30%) |
Apr 27, 2018 | 32.50 | 33.20 | 32.40 | 33.20 | 158,636 | +0.30(+0.91%) |
Apr 26, 2018 | 32.80 | 32.90 | 32.30 | 32.90 | 275,711 | +0.60(+1.86%) |
Apr 25, 2018 | 32.00 | 32.50 | 31.50 | 32.30 | 281,547 | +0.00(+0.00%) |
Apr 24, 2018 | 31.40 | 32.30 | 31.40 | 32.30 | 409,991 | +0.80(+2.54%) |
Apr 23, 2018 | 31.10 | 32.00 | 30.90 | 31.50 | 261,747 | +0.20(+0.64%) |
Apr 20, 2018 | 31.20 | 31.50 | 30.70 | 31.30 | 357,910 | -0.30(-0.95%) |
Apr 19, 2018 | 31.80 | 32.20 | 31.40 | 31.60 | 286,103 | -0.20(-0.63%) |
Apr 18, 2018 | 30.60 | 31.90 | 30.60 | 31.80 | 229,336 | +1.30(+4.26%) |
Apr 17, 2018 | 30.10 | 30.80 | 30.00 | 30.50 | 247,050 | +0.40(+1.33%) |
Apr 16, 2018 | 30.00 | 30.70 | 29.70 | 30.10 | 250,202 | -0.10(-0.33%) |
Apr 13, 2018 | 29.80 | 30.30 | 29.60 | 30.20 | 119,042 | +0.60(+2.03%) |
Apr 12, 2018 | 29.50 | 29.75 | 28.80 | 29.60 | 157,000 | +0.30(+1.02%) |
Apr 11, 2018 | 27.80 | 29.80 | 27.80 | 29.30 | 288,315 | +1.10(+3.90%) |
Apr 10, 2018 | 27.40 | 28.50 | 27.40 | 28.20 | 122,338 | +1.20(+4.44%) |
Apr 09, 2018 | 27.30 | 27.80 | 26.80 | 27.00 | 132,635 | -0.20(-0.74%) |
Apr 06, 2018 | 27.50 | 27.70 | 26.70 | 27.20 | 171,292 | -0.30(-1.09%) |
Apr 05, 2018 | 27.00 | 27.70 | 26.80 | 27.50 | 123,768 | +0.60(+2.23%) |
Apr 04, 2018 | 27.00 | 27.10 | 26.50 | 26.90 | 75,854 | -0.40(-1.47%) |
Apr 03, 2018 | 27.60 | 27.65 | 27.10 | 27.30 | 87,324 | -0.20(-0.73%) |
Apr 02, 2018 | 28.40 | 28.40 | 26.90 | 27.50 | 147,271 | -0.40(-1.43%) |
Mar 29, 2018 | 27.90 | 27.90 | 27.90 | 0 | +0.50(+1.82%) | |
Mar 28, 2018 | 27.90 | 27.90 | 26.80 | 27.40 | 183,532 | -0.50(-1.79%) |
Mar 27, 2018 | 27.60 | 28.20 | 27.60 | 27.90 | 170,744 | +0.10(+0.36%) |
Mar 26, 2018 | 28.20 | 28.30 | 27.30 | 27.80 | 161,138 | -0.10(-0.36%) |
Mar 23, 2018 | 28.50 | 29.00 | 27.70 | 27.90 | 162,359 | -0.20(-0.71%) |
Mar 22, 2018 | 27.90 | 28.60 | 27.40 | 28.10 | 147,213 | +0.20(+0.72%) |
Mar 21, 2018 | 27.70 | 28.30 | 27.60 | 27.90 | 215,369 | +0.20(+0.72%) |
Mar 20, 2018 | 26.80 | 27.90 | 26.80 | 27.70 | 123,884 | +1.10(+4.14%) |
Mar 19, 2018 | 26.40 | 26.75 | 26.20 | 26.60 | 89,130 | +0.20(+0.76%) |
Mar 16, 2018 | 26.30 | 26.80 | 26.15 | 26.40 | 114,606 | +0.00(+0.00%) |
Mar 15, 2018 | 25.90 | 26.65 | 25.80 | 26.40 | 119,503 | +0.40(+1.54%) |
Mar 14, 2018 | 25.80 | 26.10 | 25.55 | 26.00 | 108,956 | +0.40(+1.56%) |
Mar 13, 2018 | 25.80 | 26.29 | 25.60 | 25.60 | 175,251 | +0.00(+0.00%) |
Mar 12, 2018 | 25.10 | 25.90 | 25.05 | 25.60 | 161,853 | +0.60(+2.40%) |
Mar 09, 2018 | 25.00 | 25.30 | 24.60 | 25.00 | 196,449 | +0.00(+0.00%) |
Mar 08, 2018 | 26.00 | 26.00 | 24.90 | 25.00 | 161,464 | -0.40(-1.57%) |
Mar 07, 2018 | 24.90 | 25.40 | 154,915 | -0.30(-1.17%) | ||
Mar 06, 2018 | 25.70 | 25.90 | 25.40 | 25.70 | 162,459 | +0.20(+0.78%) |
Mar 05, 2018 | 25.30 | 25.60 | 25.00 | 25.50 | 112,409 | +0.20(+0.79%) |
Mar 02, 2018 | 24.60 | 25.50 | 24.20 | 25.30 | 189,566 | +0.60(+2.43%) |
Mar 01, 2018 | 25.20 | 25.69 | 24.70 | 24.70 | 209,967 | -0.30(-1.20%) |
Feb 28, 2018 | 26.00 | 26.50 | 25.00 | 25.00 | 296,962 | -1.30(-4.94%) |
Feb 27, 2018 | 26.90 | 27.40 | 26.30 | 26.30 | 129,127 | -0.60(-2.23%) |
Feb 26, 2018 | 27.70 | 27.70 | 26.90 | 26.90 | 86,583 | -0.50(-1.82%) |
Feb 23, 2018 | 26.30 | 27.70 | 26.30 | 27.40 | 129,053 | +1.10(+4.18%) |
Feb 22, 2018 | 26.40 | 27.00 | 26.20 | 26.30 | 197,836 | +0.30(+1.15%) |
Feb 21, 2018 | 26.30 | 27.00 | 26.00 | 26.00 | 226,516 | -0.20(-0.76%) |
Feb 20, 2018 | 26.10 | 26.70 | 26.00 | 26.20 | 281,697 | +0.00(+0.00%) |
Feb 16, 2018 | 26.20 | 26.20 | 26.20 | 0 | +0.40(+1.55%) | |
Feb 15, 2018 | 26.10 | 26.20 | 25.40 | 25.80 | 93,174 | -0.50(-1.90%) |
Feb 14, 2018 | 25.00 | 26.30 | 24.80 | 26.30 | 173,630 | +1.10(+4.37%) |
Feb 13, 2018 | 25.80 | 25.80 | 25.10 | 25.20 | 119,286 | -0.60(-2.33%) |
Feb 12, 2018 | 24.90 | 25.80 | 24.90 | 25.80 | 147,110 | +1.30(+5.31%) |
Feb 09, 2018 | 24.70 | 25.00 | 23.75 | 24.50 | 167,694 | +0.00(+0.00%) |
Feb 08, 2018 | 25.70 | 26.10 | 24.50 | 24.50 | 204,389 | -1.30(-5.04%) |
Feb 07, 2018 | 26.90 | 27.20 | 25.40 | 25.80 | 182,325 | -1.30(-4.80%) |
Feb 06, 2018 | 26.20 | 27.85 | 26.00 | 27.10 | 235,049 | +0.25(+0.93%) |
Feb 05, 2018 | 26.80 | 27.55 | 26.40 | 26.85 | 224,178 | -0.65(-2.36%) |
Feb 02, 2018 | 28.10 | 28.20 | 27.20 | 27.50 | 144,820 | -1.10(-3.85%) |
Feb 01, 2018 | 27.60 | 28.80 | 27.60 | 28.60 | 156,748 | +0.90(+3.25%) |
Jan 31, 2018 | 28.20 | 28.40 | 27.10 | 27.70 | 198,479 | -0.40(-1.42%) |
Jan 30, 2018 | 28.60 | 28.80 | 28.40 | 28.10 | 104,230 | -0.70(-2.43%) |
Jan 29, 2018 | 28.80 | 29.10 | 28.10 | 28.80 | 142,764 | -0.20(-0.69%) |
Jan 26, 2018 | 28.00 | 29.50 | 28.00 | 29.00 | 202,817 | +0.70(+2.47%) |
Jan 25, 2018 | 28.80 | 29.10 | 27.90 | 28.30 | 118,670 | -0.70(-2.41%) |
Jan 24, 2018 | 28.10 | 29.00 | 27.90 | 29.00 | 123,317 | +1.00(+3.57%) |
Jan 23, 2018 | 27.70 | 28.20 | 27.60 | 28.00 | 80,925 | +0.30(+1.08%) |
Jan 22, 2018 | 28.30 | 28.30 | 27.60 | 27.70 | 96,763 | -0.60(-2.12%) |
Jan 19, 2018 | 27.50 | 28.50 | 27.10 | 28.30 | 189,329 | +0.40(+1.43%) |
Jan 18, 2018 | 28.10 | 28.90 | 27.90 | 27.90 | 153,759 | -0.60(-2.11%) |
Jan 17, 2018 | 28.20 | 29.10 | 28.00 | 28.50 | 206,292 | +0.30(+1.06%) |
Jan 16, 2018 | 29.50 | 29.60 | 27.70 | 28.20 | 222,607 | -1.50(-5.05%) |
Jan 12, 2018 | 29.70 | 29.70 | 29.70 | 0 | +0.40(+1.37%) | |
Jan 11, 2018 | 29.20 | 29.90 | 29.20 | 29.30 | 109,739 | +0.10(+0.34%) |
Jan 10, 2018 | 29.20 | 186,684 | +0.20(+0.69%) | |||
Jan 09, 2018 | 28.40 | 29.10 | 28.40 | 29.00 | 96,384 | +0.40(+1.40%) |
Jan 08, 2018 | 28.50 | 28.80 | 28.10 | 28.60 | 84,240 | -0.20(-0.69%) |
Jan 05, 2018 | 28.70 | 28.80 | 28.00 | 28.80 | 91,426 | +0.00(+0.00%) |
Jan 04, 2018 | 29.20 | 29.40 | 28.15 | 28.80 | 129,034 | -0.50(-1.71%) |
Jan 03, 2018 | 27.70 | 29.60 | 27.70 | 29.30 | 282,982 | +1.50(+5.40%) |
Jan 02, 2018 | 27.10 | 28.20 | 27.10 | 27.80 | 190,124 | +0.80(+2.96%) |
Dec 29, 2017 | 27.00 | 27.00 | 27.00 | 0 | -0.10(-0.37%) | |
Dec 28, 2017 | 27.40 | 27.50 | 27.00 | 27.10 | 117,058 | -0.50(-1.81%) |
Dec 27, 2017 | 27.40 | 27.90 | 27.00 | 27.60 | 140,222 | +0.30(+1.10%) |
Dec 26, 2017 | 27.70 | 27.80 | 26.80 | 27.30 | 90,735 | -0.10(-0.36%) |
Dec 22, 2017 | 26.50 | 27.70 | 26.00 | 27.40 | 199,119 | +0.90(+3.40%) |
Dec 21, 2017 | 27.00 | 27.00 | 26.30 | 26.50 | 176,298 | +0.40(+1.53%) |
Dec 20, 2017 | 24.00 | 26.95 | 24.00 | 26.10 | 409,857 | +2.20(+9.21%) |
Dec 19, 2017 | 23.30 | 24.00 | 22.80 | 23.90 | 210,384 | +1.00(+4.37%) |
Dec 18, 2017 | 22.80 | 23.50 | 22.80 | 22.90 | 158,575 | -0.20(-0.87%) |
Dec 15, 2017 | 23.30 | 23.40 | 22.70 | 23.10 | 186,859 | +0.00(+0.00%) |
Dec 14, 2017 | 23.10 | 23.70 | 23.00 | 23.10 | 155,742 | +0.00(+0.00%) |
Dec 13, 2017 | 22.90 | 23.50 | 22.90 | 23.10 | 122,846 | -0.10(-0.43%) |
Dec 12, 2017 | 22.70 | 23.60 | 22.60 | 23.20 | 293,144 | +0.40(+1.75%) |
Dec 11, 2017 | 22.00 | 22.80 | 22.00 | 22.80 | 186,719 | +0.80(+3.64%) |
Dec 08, 2017 | 21.80 | 22.30 | 21.80 | 22.00 | 92,978 | +0.50(+2.33%) |
Dec 07, 2017 | 21.30 | 21.60 | 21.10 | 21.50 | 67,377 | +0.20(+0.94%) |
Dec 06, 2017 | 22.40 | 22.50 | 21.30 | 21.30 | 114,736 | -1.30(-5.75%) |
Dec 05, 2017 | 22.40 | 22.70 | 22.20 | 22.60 | 67,854 | +0.10(+0.44%) |
Dec 04, 2017 | 22.70 | 23.40 | 22.30 | 22.50 | 164,427 | -0.50(-2.17%) |
Dec 01, 2017 | 22.50 | 23.40 | 22.40 | 23.00 | 197,179 | +0.50(+2.22%) |
Nov 30, 2017 | 21.60 | 22.50 | 21.50 | 22.50 | 148,305 | +1.00(+4.65%) |
Nov 29, 2017 | 20.70 | 21.60 | 20.70 | 21.50 | 106,979 | +0.70(+3.37%) |
Nov 28, 2017 | 20.80 | 21.00 | 20.60 | 20.80 | 121,308 | +0.30(+1.46%) |
Nov 27, 2017 | 21.30 | 21.50 | 20.50 | 20.50 | 182,457 | -1.20(-5.53%) |
Nov 24, 2017 | 21.90 | 21.90 | 21.50 | 21.70 | 75,817 | +0.00(+0.00%) |
Nov 22, 2017 | 21.50 | 21.70 | 21.40 | 21.70 | 169,241 | +0.30(+1.40%) |
Nov 21, 2017 | 21.30 | 21.55 | 21.20 | 21.40 | 87,949 | +0.30(+1.42%) |
Nov 20, 2017 | 21.40 | 21.70 | 21.10 | 21.10 | 65,717 | -0.70(-3.21%) |
Nov 17, 2017 | 21.80 | 21.80 | 21.50 | 21.80 | 93,049 | +0.40(+1.87%) |
Nov 16, 2017 | 20.80 | 21.50 | 20.80 | 21.40 | 97,362 | +0.50(+2.39%) |
Nov 15, 2017 | 20.60 | 21.10 | 20.50 | 20.90 | 90,616 | +0.00(+0.00%) |
Nov 14, 2017 | 21.40 | 21.70 | 20.90 | 20.90 | 126,151 | -0.50(-2.34%) |
Nov 13, 2017 | 22.00 | 22.00 | 21.30 | 21.40 | 134,162 | -0.40(-1.83%) |
Nov 10, 2017 | 22.10 | 22.45 | 21.80 | 21.80 | 84,864 | -0.50(-2.24%) |
Nov 09, 2017 | 22.20 | 22.50 | 22.20 | 22.30 | 100,209 | +0.10(+0.45%) |
Nov 08, 2017 | 22.30 | 22.60 | 21.90 | 22.20 | 117,962 | -0.30(-1.33%) |
Nov 07, 2017 | 22.60 | 23.30 | 22.25 | 22.50 | 158,907 | -0.40(-1.75%) |
Nov 06, 2017 | 22.30 | 23.00 | 22.10 | 22.90 | 384,735 | +0.90(+4.09%) |
Nov 03, 2017 | 22.50 | 22.50 | 21.30 | 22.00 | 303,912 | -0.40(-1.79%) |
Nov 02, 2017 | 22.50 | 22.90 | 22.10 | 22.40 | 150,831 | +0.00(+0.00%) |
Nov 01, 2017 | 22.00 | 22.50 | 21.80 | 22.40 | 262,621 | +0.70(+3.23%) |
Oct 31, 2017 | 21.60 | 22.05 | 21.40 | 21.70 | 129,306 | +0.00(+0.00%) |
Oct 30, 2017 | 22.05 | 21.10 | 21.70 | 255,031 | +0.60(+2.84%) | |
Oct 27, 2017 | 20.00 | 21.10 | 20.00 | 21.10 | 130,062 | +0.80(+3.94%) |
Oct 26, 2017 | 20.10 | 20.40 | 19.80 | 20.30 | 110,445 | +0.10(+0.50%) |
Oct 25, 2017 | 20.50 | 20.80 | 20.20 | 20.20 | 49,742 | -0.60(-2.88%) |
Oct 24, 2017 | 21.00 | 21.10 | 20.55 | 20.80 | 133,404 | -0.30(-1.42%) |
Oct 23, 2017 | 20.90 | 21.20 | 20.80 | 21.10 | 75,902 | +0.40(+1.93%) |
Oct 20, 2017 | 20.70 | 20.80 | 20.40 | 20.70 | 71,516 | +0.00(+0.00%) |
Oct 19, 2017 | 20.80 | 21.05 | 20.60 | 20.70 | 152,339 | -0.30(-1.43%) |
Oct 18, 2017 | 21.30 | 21.30 | 20.90 | 21.00 | 75,069 | -0.10(-0.47%) |
Oct 17, 2017 | 21.20 | 21.40 | 21.00 | 21.10 | 160,169 | -0.30(-1.40%) |
Oct 16, 2017 | 21.50 | 21.60 | 21.20 | 21.40 | 71,246 | +0.00(+0.00%) |
Oct 13, 2017 | 21.10 | 21.60 | 21.10 | 21.40 | 101,371 | +0.30(+1.42%) |
Oct 12, 2017 | 21.10 | 21.40 | 20.60 | 21.10 | 111,780 | -0.20(-0.94%) |
Oct 11, 2017 | 21.30 | 21.60 | 21.20 | 21.30 | 91,552 | -0.20(-0.93%) |
Oct 10, 2017 | 21.70 | 21.80 | 21.40 | 21.50 | 121,667 | +0.10(+0.47%) |
Oct 09, 2017 | 21.70 | 21.70 | 21.30 | 21.40 | 51,470 | +0.00(+0.00%) |
Oct 06, 2017 | 21.30 | 21.60 | 21.20 | 21.40 | 51,557 | -0.40(-1.83%) |
Oct 05, 2017 | 21.40 | 22.00 | 21.20 | 21.80 | 80,790 | +0.60(+2.83%) |
Oct 04, 2017 | 22.10 | 22.10 | 21.20 | 21.20 | 91,481 | -0.90(-4.07%) |
Oct 03, 2017 | 22.00 | 22.10 | 21.60 | 22.10 | 117,592 | +0.10(+0.45%) |
Oct 02, 2017 | 22.50 | 22.60 | 21.70 | 22.00 | 124,724 | -0.80(-3.51%) |
Sep 29, 2017 | 22.90 | 23.25 | 22.50 | 22.80 | 139,407 | +0.00(+0.00%) |
Sep 28, 2017 | 23.00 | 23.30 | 22.70 | 22.80 | 89,879 | -0.20(-0.87%) |
Sep 27, 2017 | 23.80 | 23.80 | 22.50 | 23.00 | 128,226 | -0.60(-2.54%) |
Sep 26, 2017 | 23.20 | 24.10 | 23.00 | 23.60 | 156,843 | +0.20(+0.85%) |
Sep 25, 2017 | 23.40 | 23.70 | 23.20 | 23.40 | 182,835 | +0.40(+1.74%) |
Sep 22, 2017 | 22.80 | 23.50 | 22.80 | 23.00 | 65,756 | +0.00(+0.00%) |
Sep 21, 2017 | 22.50 | 23.20 | 22.10 | 23.00 | 118,888 | +0.60(+2.68%) |
Sep 20, 2017 | 21.40 | 22.40 | 21.10 | 22.40 | 174,080 | +1.30(+6.16%) |
Sep 19, 2017 | 21.50 | 21.70 | 21.05 | 21.10 | 111,983 | -0.20(-0.94%) |
Sep 18, 2017 | 22.10 | 22.10 | 21.20 | 21.30 | 66,392 | -0.90(-4.05%) |
Sep 15, 2017 | 22.20 | 22.33 | 21.40 | 22.20 | 149,718 | -0.10(-0.45%) |
Sep 14, 2017 | 22.20 | 22.70 | 22.20 | 22.30 | 98,711 | +0.30(+1.36%) |
Sep 13, 2017 | 21.20 | 22.55 | 20.90 | 22.00 | 227,111 | +1.20(+5.77%) |
Sep 12, 2017 | 20.90 | 20.90 | 20.50 | 20.80 | 110,783 | +0.10(+0.48%) |
Sep 11, 2017 | 20.40 | 21.10 | 20.30 | 20.70 | 55,394 | +0.10(+0.49%) |
Sep 08, 2017 | 21.30 | 21.30 | 20.20 | 20.60 | 138,690 | -0.60(-2.83%) |
Sep 07, 2017 | 21.30 | 21.40 | 21.05 | 21.20 | 95,779 | +0.10(+0.47%) |
Sep 06, 2017 | 21.00 | 21.30 | 20.70 | 21.10 | 80,764 | +0.30(+1.44%) |
Sep 05, 2017 | 20.70 | 20.90 | 20.30 | 20.80 | 203,112 | +0.30(+1.46%) |
Sep 01, 2017 | 20.30 | 20.60 | 20.15 | 20.50 | 133,818 | +0.20(+0.99%) |
Aug 31, 2017 | 20.00 | 20.50 | 19.80 | 20.30 | 96,655 | +0.50(+2.53%) |
Aug 30, 2017 | 19.60 | 19.99 | 19.40 | 19.80 | 76,185 | +0.10(+0.51%) |
Aug 29, 2017 | 19.50 | 19.75 | 19.30 | 19.70 | 128,216 | +0.10(+0.51%) |
Aug 28, 2017 | 20.30 | 20.60 | 19.30 | 19.60 | 148,478 | -0.90(-4.39%) |
Aug 25, 2017 | 20.50 | 20.70 | 20.20 | 20.50 | 95,361 | +0.20(+0.99%) |
Aug 24, 2017 | 20.70 | 20.80 | 20.30 | 20.30 | 68,300 | -0.40(-1.93%) |
Aug 23, 2017 | 20.80 | 20.80 | 20.50 | 20.70 | 135,734 | +0.00(+0.00%) |
Aug 22, 2017 | 21.20 | 21.50 | 20.50 | 20.70 | 131,988 | -0.50(-2.36%) |
Aug 21, 2017 | 21.50 | 21.60 | 21.10 | 21.20 | 85,804 | -0.60(-2.75%) |
Aug 18, 2017 | 21.60 | 22.00 | 21.30 | 21.80 | 59,123 | +0.40(+1.87%) |
Aug 17, 2017 | 21.10 | 21.70 | 21.10 | 21.40 | 74,131 | +0.00(+0.00%) |
Aug 16, 2017 | 21.50 | 21.75 | 21.00 | 21.40 | 81,368 | +0.00(+0.00%) |
Aug 15, 2017 | 21.50 | 21.50 | 21.00 | 21.40 | 105,010 | +0.00(+0.00%) |
Aug 14, 2017 | 22.10 | 22.30 | 21.30 | 21.40 | 148,456 | -0.60(-2.73%) |
Aug 11, 2017 | 21.50 | 22.50 | 21.50 | 22.00 | 83,577 | +0.30(+1.38%) |
Aug 10, 2017 | 22.90 | 22.90 | 21.70 | 21.70 | 144,568 | -0.90(-3.98%) |
Aug 09, 2017 | 22.80 | 22.90 | 22.40 | 22.60 | 119,173 | +0.00(+0.00%) |
Aug 08, 2017 | 22.60 | 22.90 | 21.70 | 22.60 | 100,313 | +0.00(+0.00%) |
Aug 07, 2017 | 22.60 | 22.80 | 22.20 | 22.60 | 78,024 | -0.10(-0.44%) |
Aug 04, 2017 | 21.50 | 22.80 | 21.50 | 22.70 | 144,856 | +0.40(+1.79%) |
Aug 03, 2017 | 23.40 | 23.40 | 22.20 | 22.30 | 96,381 | -1.20(-5.11%) |
Aug 02, 2017 | 22.60 | 23.65 | 22.30 | 23.50 | 203,682 | +0.60(+2.62%) |
Aug 01, 2017 | 23.40 | 23.60 | 22.80 | 22.90 | 84,620 | -0.70(-2.97%) |
Jul 31, 2017 | 23.60 | 23.80 | 22.90 | 23.60 | 100,188 | -0.20(-0.84%) |
Jul 28, 2017 | 23.40 | 23.90 | 23.30 | 23.80 | 162,394 | +0.40(+1.71%) |
Jul 27, 2017 | 23.20 | 23.70 | 23.20 | 23.40 | 169,180 | -0.20(-0.85%) |
Jul 26, 2017 | 23.60 | 24.20 | 23.40 | 23.60 | 244,938 | +0.00(+0.00%) |
Jul 25, 2017 | 23.40 | 23.90 | 23.30 | 23.60 | 248,820 | +0.80(+3.51%) |
Jul 24, 2017 | 22.80 | 23.35 | 22.60 | 22.80 | 46,583 | +0.00(+0.00%) |
Jul 21, 2017 | 23.00 | 23.25 | 22.80 | 22.80 | 78,167 | -0.30(-1.30%) |
Jul 20, 2017 | 23.70 | 24.30 | 23.05 | 23.10 | 143,768 | -0.40(-1.70%) |
Jul 19, 2017 | 22.30 | 24.00 | 22.10 | 23.50 | 238,613 | +1.40(+6.33%) |
Jul 18, 2017 | 22.20 | 22.70 | 22.05 | 22.10 | 196,294 | +0.00(+0.00%) |
Jul 17, 2017 | 22.20 | 23.00 | 22.10 | 22.10 | 85,081 | -0.30(-1.34%) |
Jul 14, 2017 | 22.20 | 22.60 | 22.00 | 22.40 | 191,261 | +0.10(+0.45%) |
Jul 13, 2017 | 21.90 | 22.40 | 21.70 | 22.30 | 111,074 | +0.50(+2.29%) |
Jul 12, 2017 | 22.00 | 22.45 | 21.50 | 21.80 | 99,430 | +0.30(+1.40%) |
Jul 11, 2017 | 22.20 | 22.40 | 21.50 | 21.50 | 149,580 | -0.70(-3.15%) |
Jul 10, 2017 | 20.90 | 22.20 | 20.90 | 22.20 | 109,652 | +0.70(+3.26%) |
Jul 07, 2017 | 21.20 | 21.60 | 20.50 | 21.50 | 199,133 | -0.10(-0.46%) |
Jul 06, 2017 | 22.10 | 22.45 | 21.50 | 21.60 | 117,723 | -0.30(-1.37%) |
Jul 05, 2017 | 22.80 | 22.90 | 21.70 | 21.90 | 142,412 | -1.40(-6.01%) |
Jul 03, 2017 | 22.60 | 23.50 | 22.60 | 23.30 | 57,199 | +0.90(+4.02%) |
Jun 30, 2017 | 22.30 | 22.40 | 21.70 | 22.40 | 114,034 | +0.40(+1.82%) |
Jun 29, 2017 | 22.10 | 22.40 | 21.80 | 22.00 | 109,463 | +0.10(+0.46%) |
Jun 28, 2017 | 21.20 | 22.10 | 21.10 | 21.90 | 130,990 | +0.70(+3.30%) |
Jun 27, 2017 | 21.30 | 21.80 | 21.10 | 21.20 | 62,737 | -0.10(-0.47%) |
Jun 26, 2017 | 21.70 | 21.80 | 21.00 | 21.30 | 100,334 | -0.60(-2.74%) |
Jun 23, 2017 | 20.50 | 21.90 | 20.50 | 21.90 | 227,597 | +1.60(+7.88%) |
Jun 22, 2017 | 20.20 | 20.90 | 20.20 | 20.30 | 89,827 | +0.20(+1.00%) |
Jun 21, 2017 | 21.20 | 21.20 | 19.90 | 20.10 | 227,285 | -0.90(-4.29%) |
Jun 20, 2017 | 21.80 | 21.90 | 20.70 | 21.00 | 147,196 | -1.00(-4.55%) |
Jun 19, 2017 | 22.50 | 22.60 | 21.92 | 22.00 | 69,631 | -0.70(-3.08%) |
Jun 16, 2017 | 22.10 | 22.70 | 21.70 | 22.70 | 139,858 | +0.90(+4.13%) |
Jun 15, 2017 | 22.50 | 22.90 | 21.60 | 21.80 | 95,784 | -0.80(-3.54%) |
Jun 14, 2017 | 23.60 | 23.60 | 22.50 | 22.60 | 129,460 | -1.10(-4.64%) |
Jun 13, 2017 | 23.40 | 23.85 | 23.20 | 23.70 | 130,881 | +0.30(+1.28%) |
Jun 12, 2017 | 23.20 | 23.70 | 23.10 | 23.40 | 96,336 | +0.40(+1.74%) |
Jun 09, 2017 | 22.50 | 23.35 | 22.30 | 23.00 | 123,836 | +0.50(+2.22%) |
Jun 08, 2017 | 22.70 | 23.20 | 22.40 | 22.50 | 105,551 | -0.10(-0.44%) |
Jun 07, 2017 | 23.10 | 23.50 | 22.50 | 22.60 | 158,955 | -0.80(-3.42%) |
Jun 06, 2017 | 22.90 | 23.50 | 22.70 | 23.40 | 214,555 | +0.30(+1.30%) |
Jun 05, 2017 | 23.10 | 23.30 | 22.70 | 23.10 | 167,967 | +0.00(+0.00%) |
Jun 02, 2017 | 23.20 | 23.60 | 22.80 | 23.10 | 109,909 | -0.70(-2.94%) |
Jun 01, 2017 | 23.40 | 24.00 | 23.20 | 23.80 | 165,903 | +0.50(+2.15%) |
May 31, 2017 | 23.30 | 23.60 | 23.00 | 23.30 | 165,530 | -0.40(-1.69%) |
May 30, 2017 | 24.30 | 24.30 | 23.30 | 23.70 | 169,883 | -0.90(-3.66%) |
May 26, 2017 | 23.90 | 24.60 | 23.80 | 24.60 | 163,496 | +0.80(+3.36%) |
May 25, 2017 | 24.80 | 25.50 | 23.80 | 23.80 | 196,289 | -1.20(-4.80%) |
May 24, 2017 | 27.40 | 27.40 | 24.80 | 25.00 | 117,910 | -0.30(-1.19%) |
May 23, 2017 | 25.50 | 25.70 | 25.20 | 25.30 | 102,048 | +0.30(+1.20%) |
May 22, 2017 | 25.80 | 25.90 | 25.00 | 25.00 | 68,315 | -0.70(-2.72%) |
May 19, 2017 | 24.80 | 25.90 | 24.80 | 25.70 | 133,927 | +1.20(+4.90%) |
May 18, 2017 | 25.00 | 25.10 | 24.20 | 24.50 | 210,217 | -0.60(-2.39%) |
May 17, 2017 | 25.30 | 25.80 | 25.10 | 25.10 | 191,827 | -0.20(-0.79%) |
May 16, 2017 | 25.80 | 25.80 | 25.20 | 25.30 | 213,156 | -0.20(-0.78%) |
May 15, 2017 | 25.20 | 25.70 | 25.10 | 25.50 | 210,684 | +0.50(+2.00%) |
May 12, 2017 | 25.10 | 25.40 | 24.90 | 25.00 | 141,850 | -0.30(-1.19%) |
May 11, 2017 | 25.50 | 25.60 | 25.10 | 25.30 | 150,435 | -0.10(-0.39%) |
May 10, 2017 | 25.20 | 25.70 | 25.10 | 25.40 | 114,693 | +0.50(+2.01%) |
May 09, 2017 | 25.20 | 25.30 | 24.70 | 24.90 | 173,658 | -0.10(-0.40%) |
May 08, 2017 | 24.20 | 25.15 | 24.10 | 25.00 | 141,292 | +1.00(+4.17%) |
May 05, 2017 | 23.00 | 24.30 | 22.80 | 24.00 | 157,644 | +1.00(+4.35%) |
May 04, 2017 | 23.30 | 25.00 | 22.60 | 23.00 | 528,015 | -1.50(-6.12%) |
May 03, 2017 | 24.80 | 24.94 | 24.40 | 24.50 | 155,170 | -0.50(-2.00%) |
May 02, 2017 | 25.40 | 25.60 | 24.90 | 25.00 | 136,209 | -0.40(-1.57%) |