Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.48 | 28.89 | 28.12 | 28.16 | 459,812 | -0.21(-0.76%) |
Apr 27, 2018 | 28.01 | 28.43 | 27.98 | 28.37 | 275,668 | +0.34(+1.20%) |
Apr 26, 2018 | 28.11 | 28.11 | 27.69 | 28.04 | 251,539 | +0.04(+0.15%) |
Apr 25, 2018 | 28.23 | 28.23 | 27.76 | 27.99 | 395,908 | -0.26(-0.91%) |
Apr 24, 2018 | 28.60 | 28.73 | 28.08 | 28.25 | 305,654 | -0.16(-0.58%) |
Apr 23, 2018 | 28.11 | 28.44 | 27.87 | 28.41 | 402,110 | +0.37(+1.32%) |
Apr 20, 2018 | 28.23 | 28.33 | 27.93 | 28.04 | 268,214 | -0.31(-1.09%) |
Apr 19, 2018 | 28.66 | 28.75 | 28.03 | 28.35 | 440,471 | -0.44(-1.52%) |
Apr 18, 2018 | 28.71 | 28.97 | 28.60 | 28.79 | 387,240 | +0.10(+0.36%) |
Apr 17, 2018 | 28.73 | 28.78 | 28.54 | 28.69 | 247,305 | +0.05(+0.18%) |
Apr 16, 2018 | 28.56 | 28.70 | 28.40 | 28.64 | 308,530 | +0.18(+0.63%) |
Apr 13, 2018 | 28.50 | 28.57 | 28.32 | 28.46 | 574,359 | -0.01(-0.03%) |
Apr 12, 2018 | 28.23 | 28.57 | 28.12 | 28.47 | 340,640 | +0.38(+1.35%) |
Apr 11, 2018 | 28.17 | 28.19 | 27.83 | 28.09 | 317,901 | -0.18(-0.64%) |
Apr 10, 2018 | 28.40 | 28.54 | 27.97 | 28.27 | 693,310 | +0.39(+1.39%) |
Apr 09, 2018 | 27.55 | 28.31 | 27.39 | 27.88 | 886,231 | +0.66(+2.43%) |
Apr 06, 2018 | 27.43 | 27.68 | 27.02 | 27.22 | 623,838 | -0.49(-1.77%) |
Apr 05, 2018 | 28.00 | 28.38 | 27.61 | 27.71 | 497,658 | -0.05(-0.19%) |
Apr 04, 2018 | 27.20 | 27.90 | 27.16 | 27.76 | 783,468 | +0.25(+0.91%) |
Apr 03, 2018 | 26.90 | 27.56 | 26.87 | 27.51 | 563,462 | +0.80(+3.00%) |
Apr 02, 2018 | 27.07 | 27.16 | 26.63 | 26.71 | 1,261,851 | -0.36(-1.33%) |
Mar 29, 2018 | 27.07 | 27.07 | 27.07 | 0 | +0.18(+0.67%) | |
Mar 28, 2018 | 26.62 | 26.93 | 26.50 | 26.89 | 522,193 | +0.17(+0.64%) |
Mar 27, 2018 | 26.56 | 27.06 | 26.54 | 26.72 | 1,137,895 | +0.15(+0.55%) |
Mar 26, 2018 | 26.38 | 26.63 | 26.13 | 26.57 | 868,970 | +0.58(+2.22%) |
Mar 23, 2018 | 26.54 | 26.76 | 25.89 | 26.00 | 673,566 | -0.54(-2.04%) |
Mar 22, 2018 | 27.41 | 27.41 | 26.50 | 26.54 | 615,782 | -1.05(-3.80%) |
Mar 21, 2018 | 27.37 | 28.02 | 27.32 | 27.59 | 617,132 | +0.29(+1.07%) |
Mar 20, 2018 | 27.18 | 27.43 | 27.07 | 27.30 | 493,682 | +0.18(+0.67%) |
Mar 19, 2018 | 27.55 | 27.61 | 27.02 | 27.12 | 690,504 | -0.56(-2.02%) |
Mar 16, 2018 | 27.80 | 27.82 | 27.47 | 27.67 | 893,015 | -0.06(-0.22%) |
Mar 15, 2018 | 28.33 | 28.33 | 27.67 | 27.74 | 871,020 | -0.51(-1.80%) |
Mar 14, 2018 | 28.66 | 28.72 | 28.17 | 28.24 | 406,134 | -0.37(-1.29%) |
Mar 13, 2018 | 28.91 | 28.97 | 28.51 | 28.61 | 469,270 | -0.09(-0.33%) |
Mar 12, 2018 | 28.65 | 28.78 | 28.46 | 28.71 | 620,462 | +0.15(+0.51%) |
Mar 09, 2018 | 28.67 | 28.91 | 28.49 | 28.56 | 1,659,446 | +0.00(+0.00%) |
Mar 08, 2018 | 28.84 | 29.12 | 28.29 | 28.56 | 617,305 | +0.02(+0.06%) |
Mar 07, 2018 | 28.63 | 27.65 | 28.54 | 969,559 | +0.56(+2.00%) | |
Mar 06, 2018 | 27.81 | 28.03 | 27.74 | 27.98 | 1,141,664 | +0.22(+0.77%) |
Mar 05, 2018 | 27.81 | 28.02 | 27.60 | 27.77 | 1,306,347 | -0.18(-0.65%) |
Mar 02, 2018 | 27.58 | 28.05 | 27.52 | 27.95 | 1,874,180 | +0.28(+1.03%) |
Mar 01, 2018 | 27.89 | 28.00 | 27.37 | 27.67 | 1,324,636 | -0.20(-0.71%) |
Feb 28, 2018 | 28.71 | 28.84 | 27.86 | 27.86 | 1,517,922 | -0.44(-1.55%) |
Feb 27, 2018 | 29.29 | 30.26 | 28.28 | 28.30 | 2,335,452 | -0.41(-1.44%) |
Feb 26, 2018 | 27.97 | 28.81 | 27.87 | 28.72 | 1,043,937 | +0.89(+3.22%) |
Feb 23, 2018 | 27.65 | 27.90 | 27.48 | 27.82 | 2,067,513 | +0.22(+0.78%) |
Feb 22, 2018 | 27.53 | 27.25 | 27.61 | 812,182 | +0.08(+0.28%) | |
Feb 21, 2018 | 27.55 | 27.92 | 27.55 | 27.53 | 481,555 | -0.04(-0.16%) |
Feb 20, 2018 | 27.70 | 27.70 | 27.30 | 27.57 | 784,387 | -0.27(-0.96%) |
Feb 16, 2018 | 27.84 | 27.84 | 27.84 | 0 | +0.24(+0.87%) | |
Feb 15, 2018 | 27.20 | 27.61 | 26.68 | 27.60 | 611,040 | +0.59(+2.17%) |
Feb 14, 2018 | 26.68 | 27.13 | 26.39 | 27.01 | 863,306 | +0.13(+0.48%) |
Feb 13, 2018 | 26.40 | 27.05 | 26.27 | 26.88 | 1,092,667 | +0.43(+1.62%) |
Feb 12, 2018 | 26.26 | 26.76 | 26.17 | 26.46 | 796,737 | +0.17(+0.65%) |
Feb 09, 2018 | 26.14 | 26.43 | 25.62 | 26.29 | 714,859 | +0.29(+1.12%) |
Feb 08, 2018 | 26.56 | 26.69 | 25.99 | 25.99 | 567,480 | -0.53(-2.00%) |
Feb 07, 2018 | 26.74 | 27.00 | 26.37 | 26.52 | 479,550 | -0.24(-0.90%) |
Feb 06, 2018 | 25.93 | 26.86 | 25.62 | 26.76 | 1,402,795 | +0.01(+0.03%) |
Feb 05, 2018 | 26.94 | 27.35 | 26.51 | 26.76 | 689,570 | -0.41(-1.51%) |
Feb 02, 2018 | 27.69 | 27.69 | 27.12 | 27.17 | 722,673 | -0.60(-2.16%) |
Feb 01, 2018 | 28.36 | 28.49 | 27.63 | 27.77 | 941,299 | -0.06(-0.22%) |
Jan 31, 2018 | 27.64 | 27.98 | 27.63 | 27.83 | 419,500 | +0.41(+1.50%) |
Jan 30, 2018 | 27.68 | 27.73 | 27.35 | 27.41 | 312,537 | -0.40(-1.45%) |
Jan 29, 2018 | 27.83 | 28.00 | 27.54 | 27.82 | 302,281 | -0.06(-0.21%) |
Jan 26, 2018 | 27.51 | 27.89 | 27.36 | 27.88 | 348,935 | +0.44(+1.59%) |
Jan 25, 2018 | 27.37 | 27.47 | 27.12 | 27.44 | 268,038 | +0.17(+0.63%) |
Jan 24, 2018 | 27.50 | 27.80 | 27.13 | 27.27 | 578,944 | -0.11(-0.41%) |
Jan 23, 2018 | 26.92 | 27.45 | 26.69 | 27.38 | 760,899 | +0.50(+1.88%) |
Jan 22, 2018 | 26.98 | 27.04 | 26.70 | 26.88 | 1,064,636 | +0.00(+0.00%) |
Jan 19, 2018 | 27.10 | 27.29 | 26.86 | 26.88 | 859,871 | -0.19(-0.70%) |
Jan 18, 2018 | 27.61 | 27.79 | 27.03 | 27.06 | 587,921 | -0.54(-1.95%) |
Jan 17, 2018 | 27.47 | 27.82 | 27.47 | 27.60 | 602,310 | +0.16(+0.59%) |
Jan 16, 2018 | 27.56 | 27.83 | 27.35 | 27.44 | 481,789 | -0.03(-0.09%) |
Jan 12, 2018 | 27.47 | 27.47 | 27.47 | 0 | +0.22(+0.82%) | |
Jan 11, 2018 | 27.01 | 27.29 | 26.83 | 27.24 | 585,089 | +0.34(+1.27%) |
Jan 10, 2018 | 26.55 | 27.14 | 26.38 | 26.90 | 833,340 | +0.43(+1.62%) |
Jan 09, 2018 | 26.96 | 27.15 | 26.18 | 26.47 | 996,066 | -0.40(-1.50%) |
Jan 08, 2018 | 26.80 | 27.26 | 26.79 | 26.88 | 525,573 | +0.07(+0.26%) |
Jan 05, 2018 | 26.85 | 26.95 | 26.59 | 26.81 | 467,646 | -0.02(-0.06%) |
Jan 04, 2018 | 26.64 | 27.03 | 26.64 | 26.82 | 727,519 | +0.20(+0.74%) |
Jan 03, 2018 | 25.75 | 26.70 | 25.75 | 26.63 | 811,626 | +0.91(+3.53%) |
Jan 02, 2018 | 25.62 | 25.85 | 25.62 | 25.72 | 609,612 | +0.11(+0.43%) |
Dec 29, 2017 | 25.61 | 25.61 | 25.61 | 0 | +0.24(+0.94%) | |
Dec 28, 2017 | 25.13 | 25.41 | 24.94 | 25.37 | 349,507 | +0.36(+1.44%) |
Dec 27, 2017 | 25.40 | 25.46 | 24.98 | 25.01 | 438,182 | -0.44(-1.71%) |
Dec 26, 2017 | 25.33 | 25.57 | 25.17 | 25.45 | 295,325 | +0.16(+0.64%) |
Dec 22, 2017 | 25.13 | 25.35 | 24.90 | 25.28 | 330,159 | +0.20(+0.78%) |
Dec 21, 2017 | 24.99 | 25.17 | 24.84 | 25.09 | 522,648 | +0.15(+0.58%) |
Dec 20, 2017 | 24.62 | 25.27 | 24.62 | 24.94 | 1,005,215 | +0.32(+1.29%) |
Dec 19, 2017 | 24.80 | 25.09 | 24.57 | 24.63 | 569,446 | -0.15(-0.62%) |
Dec 18, 2017 | 24.89 | 25.20 | 24.69 | 24.78 | 624,657 | -0.03(-0.10%) |
Dec 15, 2017 | 24.63 | 25.04 | 24.51 | 24.80 | 895,495 | +0.26(+1.05%) |
Dec 14, 2017 | 24.36 | 24.56 | 24.23 | 24.55 | 796,311 | +0.26(+1.06%) |
Dec 13, 2017 | 24.13 | 24.44 | 24.02 | 24.29 | 791,238 | +0.13(+0.53%) |
Dec 12, 2017 | 24.70 | 24.75 | 24.13 | 24.16 | 963,713 | -0.50(-2.05%) |
Dec 11, 2017 | 24.50 | 24.75 | 24.37 | 24.67 | 1,250,370 | +0.16(+0.66%) |
Dec 08, 2017 | 24.01 | 24.75 | 23.76 | 24.51 | 2,238,783 | +0.72(+3.02%) |
Dec 07, 2017 | 23.08 | 23.80 | 23.05 | 23.79 | 858,222 | +0.65(+2.81%) |
Dec 06, 2017 | 23.01 | 23.19 | 22.90 | 23.14 | 883,273 | +0.09(+0.41%) |
Dec 05, 2017 | 23.21 | 23.33 | 23.03 | 23.04 | 1,117,141 | -0.14(-0.59%) |
Dec 04, 2017 | 22.48 | 23.18 | 22.48 | 23.18 | 1,309,215 | +1.04(+4.68%) |
Dec 01, 2017 | 22.72 | 22.72 | 21.82 | 22.14 | 1,023,809 | -0.53(-2.34%) |
Nov 30, 2017 | 22.82 | 22.82 | 22.49 | 22.67 | 794,893 | -0.03(-0.11%) |
Nov 29, 2017 | 22.34 | 22.85 | 22.24 | 22.70 | 731,028 | +0.31(+1.38%) |
Nov 28, 2017 | 22.08 | 22.40 | 21.99 | 22.39 | 712,582 | +0.42(+1.91%) |
Nov 27, 2017 | 21.88 | 22.07 | 21.80 | 21.97 | 593,182 | +0.00(+0.00%) |
Nov 24, 2017 | 21.91 | 22.09 | 21.87 | 21.97 | 393,427 | +0.24(+1.10%) |
Nov 22, 2017 | 22.16 | 22.41 | 21.72 | 21.73 | 574,044 | -0.45(-2.03%) |
Nov 21, 2017 | 22.18 | 22.38 | 21.89 | 22.19 | 987,060 | -0.01(-0.04%) |
Nov 20, 2017 | 22.02 | 22.71 | 22.02 | 22.19 | 1,322,551 | +0.70(+3.24%) |
Nov 17, 2017 | 21.29 | 21.90 | 21.22 | 21.50 | 1,141,961 | +0.09(+0.44%) |
Nov 16, 2017 | 21.04 | 21.42 | 21.04 | 21.40 | 998,504 | +0.28(+1.33%) |
Nov 15, 2017 | 21.08 | 21.34 | 20.67 | 21.12 | 1,235,164 | -0.16(-0.76%) |
Nov 14, 2017 | 21.23 | 21.51 | 21.06 | 21.28 | 1,292,040 | -0.06(-0.28%) |
Nov 13, 2017 | 21.10 | 21.51 | 20.46 | 21.34 | 2,185,181 | -0.21(-0.99%) |
Nov 10, 2017 | 23.80 | 23.87 | 21.26 | 21.56 | 3,728,655 | -2.41(-10.07%) |
Nov 09, 2017 | 23.94 | 24.06 | 23.65 | 23.97 | 719,415 | +0.03(+0.14%) |
Nov 08, 2017 | 24.38 | 24.40 | 23.85 | 23.94 | 436,597 | -0.35(-1.44%) |
Nov 07, 2017 | 24.57 | 24.57 | 24.25 | 24.28 | 290,393 | -0.18(-0.73%) |
Nov 06, 2017 | 24.52 | 24.68 | 24.37 | 24.46 | 496,436 | +0.00(+0.00%) |
Nov 03, 2017 | 24.53 | 24.59 | 24.37 | 24.46 | 498,561 | +0.06(+0.24%) |
Nov 02, 2017 | 24.11 | 24.50 | 24.11 | 24.40 | 463,111 | +0.35(+1.45%) |
Nov 01, 2017 | 23.82 | 24.40 | 23.82 | 24.06 | 764,130 | +0.23(+0.96%) |
Oct 31, 2017 | 23.72 | 23.90 | 23.66 | 23.83 | 353,730 | +0.13(+0.54%) |
Oct 30, 2017 | 23.89 | 24.00 | 23.45 | 23.70 | 345,845 | -0.41(-1.69%) |
Oct 27, 2017 | 23.91 | 24.20 | 23.89 | 24.11 | 480,467 | +0.01(+0.04%) |
Oct 26, 2017 | 24.24 | 24.31 | 23.89 | 24.10 | 529,734 | +0.00(+0.00%) |
Oct 25, 2017 | 24.72 | 24.81 | 24.10 | 24.10 | 436,724 | -0.76(-3.04%) |
Oct 24, 2017 | 24.44 | 24.98 | 24.40 | 24.85 | 859,030 | +0.55(+2.27%) |
Oct 23, 2017 | 24.40 | 24.57 | 24.27 | 24.30 | 431,810 | -0.14(-0.56%) |
Oct 20, 2017 | 24.56 | 24.56 | 23.23 | 24.44 | 1,219,661 | -0.15(-0.62%) |
Oct 19, 2017 | 24.04 | 24.59 | 23.81 | 24.59 | 747,241 | +0.54(+2.26%) |
Oct 18, 2017 | 24.02 | 24.14 | 23.73 | 24.05 | 576,980 | +0.15(+0.64%) |
Oct 17, 2017 | 24.32 | 24.32 | 23.83 | 23.89 | 451,950 | -0.34(-1.40%) |
Oct 16, 2017 | 23.93 | 24.31 | 23.89 | 24.23 | 789,668 | +0.27(+1.14%) |
Oct 13, 2017 | 23.99 | 24.09 | 23.68 | 23.96 | 948,582 | +0.02(+0.07%) |
Oct 12, 2017 | 23.75 | 24.08 | 23.67 | 23.94 | 859,313 | +0.09(+0.36%) |
Oct 11, 2017 | 23.80 | 24.03 | 23.60 | 23.86 | 1,103,937 | +0.22(+0.93%) |
Oct 10, 2017 | 24.55 | 24.62 | 23.25 | 23.64 | 1,630,605 | -1.12(-4.53%) |
Oct 09, 2017 | 24.89 | 25.19 | 24.67 | 24.76 | 507,469 | -0.44(-1.75%) |
Oct 06, 2017 | 25.31 | 25.42 | 24.85 | 25.20 | 586,861 | -0.25(-0.97%) |
Oct 05, 2017 | 25.47 | 25.73 | 25.26 | 25.45 | 1,085,616 | -0.06(-0.23%) |
Oct 04, 2017 | 26.08 | 26.08 | 25.36 | 25.51 | 1,160,030 | -0.42(-1.61%) |
Oct 03, 2017 | 26.32 | 26.65 | 25.92 | 25.93 | 1,081,297 | -0.48(-1.80%) |
Oct 02, 2017 | 26.82 | 26.91 | 26.16 | 26.40 | 746,272 | -0.48(-1.77%) |
Sep 29, 2017 | 26.39 | 26.89 | 26.27 | 26.88 | 506,621 | +0.48(+1.84%) |
Sep 28, 2017 | 25.94 | 26.40 | 25.93 | 26.39 | 1,106,496 | +0.36(+1.37%) |
Sep 27, 2017 | 26.65 | 26.70 | 25.98 | 26.04 | 687,580 | -0.46(-1.73%) |
Sep 26, 2017 | 26.80 | 26.81 | 26.36 | 26.49 | 438,811 | -0.27(-1.02%) |
Sep 25, 2017 | 26.84 | 26.99 | 26.68 | 26.77 | 274,878 | +0.02(+0.06%) |
Sep 22, 2017 | 26.10 | 26.81 | 26.10 | 26.75 | 385,107 | +0.62(+2.37%) |
Sep 21, 2017 | 26.27 | 26.32 | 26.07 | 26.13 | 225,301 | -0.10(-0.39%) |
Sep 20, 2017 | 25.96 | 26.44 | 25.94 | 26.23 | 389,164 | +0.32(+1.25%) |
Sep 19, 2017 | 25.97 | 26.01 | 25.74 | 25.91 | 292,301 | -0.03(-0.13%) |
Sep 18, 2017 | 25.86 | 26.02 | 25.51 | 25.94 | 633,893 | +0.09(+0.33%) |
Sep 15, 2017 | 25.81 | 25.99 | 25.66 | 25.86 | 759,802 | +0.01(+0.03%) |
Sep 14, 2017 | 25.64 | 26.03 | 25.64 | 25.85 | 543,824 | +0.14(+0.56%) |
Sep 13, 2017 | 25.81 | 25.83 | 25.64 | 25.70 | 453,689 | -0.04(-0.17%) |
Sep 12, 2017 | 25.93 | 26.18 | 25.57 | 25.75 | 770,116 | -0.07(-0.26%) |
Sep 11, 2017 | 25.39 | 25.97 | 25.39 | 25.81 | 768,203 | +0.46(+1.81%) |
Sep 08, 2017 | 25.20 | 25.47 | 25.08 | 25.36 | 420,292 | +0.11(+0.44%) |
Sep 07, 2017 | 25.48 | 25.75 | 25.23 | 25.25 | 352,338 | -0.21(-0.83%) |
Sep 06, 2017 | 25.03 | 25.72 | 25.03 | 25.46 | 676,296 | +0.42(+1.70%) |
Sep 05, 2017 | 25.32 | 25.41 | 24.95 | 25.03 | 324,274 | -0.34(-1.34%) |
Sep 01, 2017 | 25.37 | 25.54 | 25.13 | 25.37 | 879,542 | +0.09(+0.37%) |
Aug 31, 2017 | 25.02 | 25.30 | 24.91 | 25.28 | 579,872 | +0.42(+1.68%) |
Aug 30, 2017 | 24.64 | 24.96 | 24.51 | 24.86 | 356,088 | +0.18(+0.72%) |
Aug 29, 2017 | 24.33 | 24.79 | 24.22 | 24.68 | 485,892 | +0.39(+1.61%) |
Aug 28, 2017 | 24.34 | 24.42 | 24.17 | 24.29 | 417,646 | -0.04(-0.17%) |
Aug 25, 2017 | 24.36 | 24.43 | 24.18 | 24.34 | 444,763 | +0.02(+0.07%) |
Aug 24, 2017 | 24.22 | 24.41 | 24.17 | 24.32 | 407,049 | +0.09(+0.39%) |
Aug 23, 2017 | 23.96 | 24.29 | 23.89 | 24.23 | 657,013 | +0.26(+1.10%) |
Aug 22, 2017 | 23.98 | 24.03 | 23.77 | 23.96 | 902,538 | +0.00(+0.00%) |
Aug 21, 2017 | 23.95 | 24.14 | 23.78 | 23.96 | 730,462 | -0.05(-0.21%) |
Aug 18, 2017 | 24.16 | 24.34 | 23.63 | 24.01 | 915,251 | -0.14(-0.59%) |
Aug 17, 2017 | 24.13 | 24.61 | 24.09 | 24.16 | 1,197,502 | -0.14(-0.56%) |
Aug 16, 2017 | 24.08 | 24.63 | 24.05 | 24.29 | 771,298 | +0.30(+1.27%) |
Aug 15, 2017 | 23.40 | 24.05 | 23.40 | 23.99 | 927,893 | +0.50(+2.12%) |
Aug 14, 2017 | 23.04 | 23.55 | 22.99 | 23.49 | 715,950 | +0.59(+2.58%) |
Aug 11, 2017 | 22.75 | 23.07 | 22.65 | 22.90 | 744,839 | -0.08(-0.33%) |
Aug 10, 2017 | 23.59 | 23.60 | 22.96 | 22.97 | 578,930 | -0.60(-2.54%) |
Aug 09, 2017 | 24.20 | 24.35 | 22.90 | 23.57 | 2,604,947 | -1.47(-5.87%) |
Aug 08, 2017 | 23.30 | 25.95 | 23.15 | 25.04 | 3,292,341 | +1.98(+8.57%) |
Aug 07, 2017 | 23.17 | 23.32 | 22.76 | 23.07 | 1,318,782 | -0.14(-0.58%) |
Aug 04, 2017 | 23.28 | 23.35 | 23.00 | 23.20 | 558,400 | +0.01(+0.04%) |
Aug 03, 2017 | 23.19 | 23.39 | 23.10 | 23.19 | 344,569 | -0.02(-0.07%) |
Aug 02, 2017 | 23.15 | 23.41 | 22.87 | 23.21 | 898,500 | -0.04(-0.18%) |
Aug 01, 2017 | 23.90 | 23.90 | 23.00 | 23.25 | 867,417 | -0.60(-2.52%) |
Jul 31, 2017 | 24.08 | 24.08 | 23.62 | 23.85 | 726,004 | -0.19(-0.81%) |
Jul 28, 2017 | 24.17 | 24.34 | 23.89 | 24.05 | 849,220 | -0.07(-0.28%) |
Jul 27, 2017 | 24.00 | 24.22 | 23.94 | 24.11 | 795,519 | +0.01(+0.03%) |
Jul 26, 2017 | 24.16 | 24.22 | 23.82 | 24.11 | 768,994 | -0.02(-0.07%) |
Jul 25, 2017 | 23.85 | 24.27 | 23.79 | 24.12 | 731,050 | +0.33(+1.39%) |
Jul 24, 2017 | 23.88 | 23.95 | 23.68 | 23.79 | 462,897 | -0.20(-0.85%) |
Jul 21, 2017 | 23.89 | 24.15 | 23.82 | 24.00 | 433,498 | +0.17(+0.71%) |
Jul 20, 2017 | 23.70 | 24.05 | 23.70 | 23.83 | 524,027 | +0.13(+0.53%) |
Jul 19, 2017 | 23.67 | 23.76 | 23.40 | 23.70 | 537,117 | +0.07(+0.29%) |
Jul 18, 2017 | 23.34 | 23.63 | 23.31 | 23.63 | 797,412 | +0.26(+1.12%) |
Jul 17, 2017 | 23.56 | 23.56 | 23.28 | 23.37 | 710,652 | -0.11(-0.47%) |
Jul 14, 2017 | 23.16 | 23.53 | 23.10 | 23.48 | 705,621 | +0.37(+1.61%) |
Jul 13, 2017 | 23.04 | 23.23 | 22.71 | 23.11 | 833,759 | -0.03(-0.11%) |
Jul 12, 2017 | 23.39 | 23.55 | 23.04 | 23.13 | 1,068,690 | -0.08(-0.36%) |
Jul 11, 2017 | 22.75 | 23.36 | 22.54 | 23.22 | 1,177,065 | +0.43(+1.89%) |
Jul 10, 2017 | 23.34 | 23.93 | 22.63 | 22.79 | 2,176,779 | -1.77(-7.19%) |
Jul 07, 2017 | 24.54 | 24.63 | 24.05 | 24.55 | 653,292 | +0.03(+0.14%) |
Jul 06, 2017 | 24.60 | 24.82 | 24.43 | 24.52 | 438,924 | -0.20(-0.82%) |
Jul 05, 2017 | 24.84 | 25.09 | 24.59 | 24.72 | 627,446 | +0.07(+0.27%) |
Jul 03, 2017 | 24.43 | 25.00 | 24.28 | 24.65 | 506,127 | +0.37(+1.53%) |
Jun 30, 2017 | 24.55 | 24.72 | 24.18 | 24.28 | 965,422 | -0.22(-0.90%) |
Jun 29, 2017 | 24.35 | 24.69 | 24.15 | 24.50 | 1,072,874 | +0.24(+0.98%) |
Jun 28, 2017 | 24.54 | 24.73 | 24.16 | 24.27 | 1,070,961 | -0.14(-0.59%) |
Jun 27, 2017 | 24.25 | 24.62 | 24.15 | 24.41 | 619,055 | +0.05(+0.21%) |
Jun 26, 2017 | 24.43 | 24.58 | 24.22 | 24.36 | 669,574 | +0.00(+0.00%) |
Jun 23, 2017 | 23.67 | 24.56 | 23.51 | 24.36 | 1,268,614 | +0.85(+3.63%) |
Jun 22, 2017 | 24.11 | 24.13 | 23.36 | 23.51 | 2,027,714 | -0.64(-2.66%) |
Jun 21, 2017 | 24.44 | 24.52 | 24.11 | 24.15 | 774,507 | -0.23(-0.94%) |
Jun 20, 2017 | 24.93 | 25.06 | 24.27 | 24.38 | 1,865,885 | -0.68(-2.70%) |
Jun 19, 2017 | 25.06 | 25.14 | 24.85 | 25.05 | 1,452,131 | -0.01(-0.03%) |
Jun 16, 2017 | 25.82 | 25.82 | 24.91 | 25.06 | 1,411,594 | -0.72(-2.79%) |
Jun 15, 2017 | 26.54 | 26.57 | 25.49 | 25.78 | 1,094,828 | -1.01(-3.78%) |
Jun 14, 2017 | 26.83 | 27.10 | 26.59 | 26.79 | 435,710 | -0.22(-0.81%) |
Jun 13, 2017 | 27.46 | 27.56 | 26.92 | 27.01 | 434,155 | -0.35(-1.30%) |
Jun 12, 2017 | 26.52 | 27.38 | 26.52 | 27.37 | 375,253 | +0.89(+3.35%) |
Jun 09, 2017 | 26.23 | 26.57 | 26.06 | 26.48 | 291,985 | +0.35(+1.33%) |
Jun 08, 2017 | 26.02 | 26.18 | 25.88 | 26.13 | 405,305 | +0.19(+0.72%) |
Jun 07, 2017 | 26.76 | 26.76 | 25.90 | 25.95 | 751,465 | -0.75(-2.82%) |
Jun 06, 2017 | 26.57 | 26.73 | 26.38 | 26.70 | 390,990 | +0.01(+0.03%) |
Jun 05, 2017 | 26.56 | 26.83 | 26.56 | 26.69 | 445,575 | +0.01(+0.03%) |
Jun 02, 2017 | 26.59 | 26.77 | 26.44 | 26.68 | 550,085 | +0.20(+0.77%) |
Jun 01, 2017 | 26.28 | 26.50 | 26.06 | 26.48 | 500,289 | +0.25(+0.97%) |
May 31, 2017 | 26.38 | 26.57 | 25.85 | 26.23 | 681,690 | -0.29(-1.08%) |
May 30, 2017 | 26.40 | 26.69 | 26.40 | 26.51 | 250,479 | +0.18(+0.67%) |
May 26, 2017 | 26.62 | 26.67 | 26.32 | 26.34 | 486,486 | -0.28(-1.05%) |
May 25, 2017 | 26.64 | 26.83 | 26.43 | 26.61 | 412,051 | -0.08(-0.28%) |
May 24, 2017 | 26.64 | 26.81 | 26.49 | 26.69 | 631,530 | +0.17(+0.64%) |
May 23, 2017 | 26.16 | 26.56 | 26.16 | 26.52 | 366,855 | +0.54(+2.08%) |
May 22, 2017 | 26.24 | 26.28 | 25.61 | 25.98 | 1,413,831 | -0.41(-1.57%) |
May 19, 2017 | 26.73 | 26.76 | 26.13 | 26.40 | 1,744,963 | -0.29(-1.08%) |
May 18, 2017 | 26.20 | 27.22 | 26.07 | 26.68 | 1,268,398 | +0.71(+2.72%) |
May 17, 2017 | 25.64 | 25.99 | 25.57 | 25.98 | 669,223 | +0.05(+0.19%) |
May 16, 2017 | 26.13 | 26.20 | 25.79 | 25.93 | 519,720 | -0.13(-0.48%) |
May 15, 2017 | 25.98 | 26.33 | 25.98 | 26.05 | 347,800 | +0.03(+0.13%) |
May 12, 2017 | 26.12 | 26.67 | 25.81 | 26.02 | 318,484 | -0.13(-0.51%) |
May 11, 2017 | 26.67 | 26.72 | 26.04 | 26.15 | 718,982 | -0.55(-2.05%) |
May 10, 2017 | 26.28 | 26.93 | 26.21 | 26.70 | 914,969 | +0.38(+1.44%) |
May 09, 2017 | 25.46 | 26.35 | 25.46 | 26.32 | 805,707 | +0.80(+3.13%) |
May 08, 2017 | 25.79 | 25.98 | 25.45 | 25.52 | 822,023 | -0.45(-1.72%) |
May 05, 2017 | 25.72 | 26.62 | 25.15 | 25.97 | 2,007,172 | -0.92(-3.41%) |
May 04, 2017 | 27.25 | 27.42 | 26.56 | 26.88 | 1,112,655 | -0.36(-1.33%) |
May 03, 2017 | 27.38 | 27.41 | 26.98 | 27.25 | 994,268 | -0.16(-0.58%) |
May 02, 2017 | 27.35 | 27.46 | 27.14 | 27.41 | 810,122 | +0.02(+0.06%) |