Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.68 | 26.95 | 26.39 | 26.41 | 403,752 | -0.15(-0.56%) |
Apr 27, 2018 | 26.76 | 26.90 | 26.50 | 26.56 | 417,133 | +0.01(+0.03%) |
Apr 26, 2018 | 26.22 | 26.77 | 26.22 | 26.55 | 478,691 | +0.36(+1.37%) |
Apr 25, 2018 | 26.03 | 26.22 | 25.86 | 26.19 | 343,205 | +0.08(+0.31%) |
Apr 24, 2018 | 26.49 | 26.57 | 26.04 | 26.11 | 376,791 | -0.19(-0.74%) |
Apr 23, 2018 | 26.36 | 26.59 | 26.16 | 26.30 | 503,690 | -0.08(-0.31%) |
Apr 20, 2018 | 26.48 | 26.48 | 26.21 | 26.39 | 587,035 | -0.09(-0.34%) |
Apr 19, 2018 | 26.70 | 26.95 | 26.34 | 26.48 | 430,713 | -0.28(-1.03%) |
Apr 18, 2018 | 26.83 | 26.90 | 26.62 | 26.75 | 544,067 | -0.05(-0.20%) |
Apr 17, 2018 | 25.98 | 27.25 | 25.97 | 26.80 | 2,269,273 | +0.98(+3.79%) |
Apr 16, 2018 | 25.62 | 25.86 | 25.57 | 25.83 | 404,096 | +0.28(+1.08%) |
Apr 13, 2018 | 25.92 | 25.92 | 25.38 | 25.55 | 345,467 | -0.20(-0.78%) |
Apr 12, 2018 | 25.77 | 25.87 | 25.59 | 25.75 | 247,821 | +0.19(+0.76%) |
Apr 11, 2018 | 25.83 | 25.83 | 25.53 | 25.56 | 526,367 | -0.34(-1.30%) |
Apr 10, 2018 | 26.09 | 26.23 | 25.65 | 25.89 | 531,290 | +0.07(+0.29%) |
Apr 09, 2018 | 25.58 | 26.12 | 25.58 | 25.82 | 527,945 | +0.28(+1.11%) |
Apr 06, 2018 | 25.47 | 25.85 | 25.32 | 25.53 | 454,858 | -0.15(-0.58%) |
Apr 05, 2018 | 25.95 | 26.19 | 25.52 | 25.68 | 535,232 | -0.07(-0.26%) |
Apr 04, 2018 | 25.35 | 25.83 | 25.11 | 25.75 | 374,989 | +0.08(+0.32%) |
Apr 03, 2018 | 25.38 | 25.71 | 25.36 | 25.67 | 567,212 | +0.28(+1.12%) |
Apr 02, 2018 | 25.91 | 25.91 | 25.24 | 25.38 | 747,037 | -0.63(-2.41%) |
Mar 29, 2018 | 26.01 | 26.01 | 26.01 | 0 | +0.57(+2.23%) | |
Mar 28, 2018 | 25.46 | 25.67 | 25.25 | 25.44 | 787,005 | -0.01(-0.06%) |
Mar 27, 2018 | 26.00 | 26.00 | 25.34 | 25.46 | 820,269 | -0.43(-1.67%) |
Mar 26, 2018 | 25.66 | 25.94 | 25.53 | 25.89 | 574,549 | +0.30(+1.17%) |
Mar 23, 2018 | 26.01 | 26.11 | 25.57 | 25.59 | 772,202 | -0.35(-1.35%) |
Mar 22, 2018 | 26.52 | 26.56 | 25.84 | 25.95 | 845,386 | -0.76(-2.85%) |
Mar 21, 2018 | 26.57 | 27.01 | 26.57 | 26.71 | 594,485 | +0.22(+0.82%) |
Mar 20, 2018 | 26.63 | 26.80 | 26.36 | 26.49 | 389,092 | -0.13(-0.51%) |
Mar 19, 2018 | 27.07 | 27.15 | 26.46 | 26.63 | 613,396 | -0.52(-1.90%) |
Mar 16, 2018 | 27.20 | 27.54 | 27.02 | 27.14 | 561,702 | +0.05(+0.19%) |
Mar 15, 2018 | 27.25 | 27.26 | 26.92 | 27.09 | 441,220 | -0.16(-0.60%) |
Mar 14, 2018 | 27.25 | 27.35 | 27.01 | 27.25 | 507,232 | +0.16(+0.61%) |
Mar 13, 2018 | 27.28 | 27.48 | 27.05 | 27.09 | 798,758 | -0.11(-0.41%) |
Mar 12, 2018 | 27.12 | 27.25 | 26.95 | 27.20 | 658,955 | +0.13(+0.47%) |
Mar 09, 2018 | 27.18 | 27.18 | 26.89 | 27.07 | 757,307 | +0.10(+0.39%) |
Mar 08, 2018 | 26.54 | 26.99 | 26.52 | 26.97 | 794,378 | +0.44(+1.66%) |
Mar 07, 2018 | 26.77 | 26.53 | 691,197 | +0.25(+0.97%) | ||
Mar 06, 2018 | 26.25 | 26.45 | 26.10 | 26.27 | 655,714 | +0.13(+0.49%) |
Mar 05, 2018 | 25.83 | 26.23 | 25.72 | 26.15 | 1,048,783 | +0.10(+0.40%) |
Mar 02, 2018 | 25.80 | 26.24 | 25.59 | 26.04 | 724,910 | +0.12(+0.46%) |
Mar 01, 2018 | 26.11 | 26.24 | 25.74 | 25.92 | 500,822 | -0.07(-0.28%) |
Feb 28, 2018 | 26.29 | 26.53 | 25.97 | 26.00 | 658,047 | -0.31(-1.18%) |
Feb 27, 2018 | 26.50 | 26.59 | 26.20 | 26.31 | 799,662 | -0.16(-0.62%) |
Feb 26, 2018 | 26.36 | 26.52 | 26.23 | 26.47 | 690,073 | +0.23(+0.88%) |
Feb 23, 2018 | 25.74 | 26.26 | 25.56 | 26.24 | 816,891 | +0.64(+2.49%) |
Feb 22, 2018 | 25.52 | 25.60 | 684,044 | -0.10(-0.40%) | ||
Feb 21, 2018 | 26.01 | 26.17 | 25.70 | 25.71 | 568,807 | -0.21(-0.80%) |
Feb 20, 2018 | 25.94 | 26.11 | 25.51 | 25.91 | 901,958 | -0.10(-0.40%) |
Feb 16, 2018 | 26.02 | 26.02 | 26.02 | 0 | -0.18(-0.68%) | |
Feb 15, 2018 | 26.29 | 26.01 | 26.20 | 594,627 | -0.10(-0.37%) | |
Feb 14, 2018 | 25.66 | 26.44 | 25.52 | 26.29 | 934,236 | +0.58(+2.25%) |
Feb 13, 2018 | 25.76 | 25.43 | 25.71 | 835,726 | +0.00(+0.00%) | |
Feb 12, 2018 | 25.70 | 25.88 | 25.53 | 25.71 | 945,388 | +0.20(+0.78%) |
Feb 09, 2018 | 25.57 | 25.65 | 24.81 | 25.51 | 982,001 | +0.09(+0.35%) |
Feb 08, 2018 | 26.06 | 26.06 | 25.43 | 25.43 | 1,552,552 | -0.53(-2.03%) |
Feb 07, 2018 | 26.28 | 26.41 | 25.85 | 25.95 | 1,225,929 | -0.39(-1.49%) |
Feb 06, 2018 | 26.26 | 26.58 | 25.78 | 26.34 | 1,996,460 | -0.54(-2.01%) |
Feb 05, 2018 | 26.93 | 27.38 | 26.53 | 26.89 | 2,254,967 | -0.16(-0.60%) |
Feb 02, 2018 | 28.20 | 28.23 | 27.17 | 27.05 | 2,691,012 | -1.56(-5.44%) |
Feb 01, 2018 | 27.79 | 29.87 | 27.52 | 28.60 | 5,580,418 | +3.22(+12.70%) |
Jan 31, 2018 | 25.26 | 25.54 | 25.16 | 25.38 | 943,731 | +0.10(+0.41%) |
Jan 30, 2018 | 25.17 | 25.39 | 25.17 | 25.28 | 771,364 | -0.04(-0.18%) |
Jan 29, 2018 | 25.34 | 25.46 | 25.15 | 25.32 | 794,922 | -0.03(-0.12%) |
Jan 26, 2018 | 25.18 | 25.35 | 25.05 | 25.35 | 388,060 | +0.24(+0.97%) |
Jan 25, 2018 | 25.49 | 25.56 | 25.08 | 25.11 | 517,455 | -0.35(-1.37%) |
Jan 24, 2018 | 25.35 | 25.70 | 25.24 | 25.45 | 673,747 | +0.20(+0.79%) |
Jan 23, 2018 | 25.05 | 25.29 | 24.85 | 25.25 | 424,776 | +0.24(+0.95%) |
Jan 22, 2018 | 24.88 | 25.03 | 24.79 | 25.02 | 722,602 | +0.07(+0.30%) |
Jan 19, 2018 | 25.01 | 25.04 | 24.87 | 24.94 | 427,394 | -0.03(-0.12%) |
Jan 18, 2018 | 24.96 | 25.14 | 24.88 | 24.97 | 455,028 | +0.00(+0.00%) |
Jan 17, 2018 | 24.91 | 25.04 | 24.80 | 24.97 | 622,504 | +0.07(+0.30%) |
Jan 16, 2018 | 25.05 | 25.08 | 24.76 | 24.90 | 909,753 | -0.16(-0.62%) |
Jan 12, 2018 | 25.05 | 25.05 | 25.05 | 0 | +0.01(+0.06%) | |
Jan 11, 2018 | 24.87 | 25.09 | 24.60 | 25.04 | 803,614 | +0.21(+0.87%) |
Jan 10, 2018 | 25.07 | 24.67 | 24.83 | 854,927 | -0.24(-0.98%) | |
Jan 09, 2018 | 25.22 | 25.29 | 24.97 | 25.07 | 457,861 | -0.10(-0.41%) |
Jan 08, 2018 | 25.38 | 25.41 | 25.13 | 25.17 | 732,934 | -0.25(-0.99%) |
Jan 05, 2018 | 25.57 | 25.57 | 25.28 | 25.43 | 746,932 | -0.03(-0.12%) |
Jan 04, 2018 | 25.58 | 25.64 | 25.33 | 25.45 | 661,867 | -0.02(-0.09%) |
Jan 03, 2018 | 25.86 | 25.91 | 25.41 | 25.48 | 848,723 | -0.32(-1.24%) |
Jan 02, 2018 | 26.43 | 26.43 | 25.31 | 25.80 | 2,064,668 | -0.64(-2.41%) |
Dec 29, 2017 | 26.43 | 26.43 | 26.43 | 0 | +0.11(+0.42%) | |
Dec 28, 2017 | 25.53 | 26.53 | 25.36 | 26.32 | 3,926,117 | +1.86(+7.60%) |
Dec 27, 2017 | 24.46 | 24.57 | 24.40 | 24.46 | 462,826 | -0.01(-0.06%) |
Dec 26, 2017 | 24.27 | 24.52 | 24.23 | 24.48 | 251,124 | +0.20(+0.82%) |
Dec 22, 2017 | 24.25 | 24.40 | 24.14 | 24.28 | 424,403 | +0.04(+0.15%) |
Dec 21, 2017 | 24.45 | 24.45 | 24.20 | 24.24 | 591,734 | -0.01(-0.06%) |
Dec 20, 2017 | 24.26 | 24.37 | 23.96 | 24.25 | 510,356 | +0.01(+0.06%) |
Dec 19, 2017 | 24.24 | 24.40 | 24.05 | 24.24 | 420,360 | +0.01(+0.06%) |
Dec 18, 2017 | 24.34 | 24.42 | 24.12 | 24.22 | 595,031 | -0.07(-0.30%) |
Dec 15, 2017 | 24.47 | 24.23 | 24.30 | 967,684 | -0.07(-0.30%) | |
Dec 14, 2017 | 24.28 | 24.42 | 24.23 | 24.37 | 480,141 | +0.13(+0.55%) |
Dec 13, 2017 | 24.23 | 24.34 | 24.07 | 24.24 | 369,683 | +0.08(+0.34%) |
Dec 12, 2017 | 24.37 | 24.38 | 24.14 | 24.16 | 387,187 | -0.22(-0.91%) |
Dec 11, 2017 | 24.17 | 24.49 | 24.05 | 24.38 | 481,707 | +0.27(+1.14%) |
Dec 08, 2017 | 24.00 | 24.28 | 24.00 | 24.11 | 533,722 | +0.14(+0.59%) |
Dec 07, 2017 | 23.82 | 24.08 | 23.75 | 23.97 | 584,683 | +0.12(+0.50%) |
Dec 06, 2017 | 24.02 | 24.09 | 23.78 | 23.85 | 702,086 | -0.20(-0.83%) |
Dec 05, 2017 | 23.91 | 24.16 | 23.85 | 24.05 | 624,414 | +0.13(+0.56%) |
Dec 04, 2017 | 24.12 | 24.22 | 23.76 | 23.91 | 832,070 | -0.15(-0.62%) |
Dec 01, 2017 | 24.20 | 24.34 | 23.85 | 24.06 | 724,059 | -0.10(-0.43%) |
Nov 30, 2017 | 24.18 | 23.94 | 24.17 | 1,048,526 | +0.21(+0.87%) | |
Nov 29, 2017 | 24.20 | 24.28 | 23.58 | 23.96 | 793,567 | -0.32(-1.30%) |
Nov 28, 2017 | 24.38 | 24.38 | 24.10 | 24.27 | 889,040 | -0.03(-0.12%) |
Nov 27, 2017 | 24.29 | 24.49 | 24.24 | 24.30 | 906,747 | +0.06(+0.24%) |
Nov 24, 2017 | 24.24 | 24.33 | 24.17 | 24.24 | 501,805 | +0.00(+0.00%) |
Nov 22, 2017 | 24.55 | 24.77 | 24.08 | 24.24 | 1,948,713 | -0.65(-2.62%) |
Nov 21, 2017 | 24.68 | 24.91 | 24.61 | 24.90 | 756,457 | +0.28(+1.13%) |
Nov 20, 2017 | 24.28 | 24.63 | 24.15 | 24.62 | 989,868 | +0.35(+1.42%) |
Nov 17, 2017 | 24.32 | 24.36 | 24.10 | 24.27 | 1,130,187 | -0.03(-0.12%) |
Nov 16, 2017 | 24.39 | 24.47 | 24.29 | 24.30 | 897,501 | -0.06(-0.24%) |
Nov 15, 2017 | 24.31 | 24.42 | 24.24 | 24.36 | 598,765 | -0.04(-0.15%) |
Nov 14, 2017 | 24.41 | 24.52 | 24.21 | 24.40 | 420,383 | -0.13(-0.54%) |
Nov 13, 2017 | 24.42 | 24.53 | 24.33 | 24.53 | 637,657 | -0.01(-0.03%) |
Nov 10, 2017 | 24.08 | 24.58 | 24.04 | 24.54 | 631,105 | +0.43(+1.80%) |
Nov 09, 2017 | 24.39 | 24.39 | 23.91 | 24.10 | 916,594 | -0.42(-1.71%) |
Nov 08, 2017 | 24.74 | 24.87 | 24.44 | 24.52 | 667,707 | -0.24(-0.98%) |
Nov 07, 2017 | 25.13 | 25.13 | 24.57 | 24.77 | 626,402 | -0.38(-1.52%) |
Nov 06, 2017 | 25.24 | 25.38 | 25.07 | 25.15 | 610,803 | -0.17(-0.67%) |
Nov 03, 2017 | 25.73 | 26.03 | 25.23 | 25.32 | 1,249,659 | +0.21(+0.82%) |
Nov 02, 2017 | 25.24 | 25.24 | 24.96 | 25.11 | 764,873 | -0.04(-0.17%) |
Nov 01, 2017 | 25.75 | 25.77 | 25.00 | 25.15 | 810,855 | -0.53(-2.06%) |
Oct 31, 2017 | 25.68 | 25.82 | 25.53 | 25.68 | 736,055 | +0.03(+0.11%) |
Oct 30, 2017 | 25.51 | 25.79 | 25.49 | 25.65 | 747,761 | +0.16(+0.63%) |
Oct 27, 2017 | 25.38 | 25.57 | 25.06 | 25.49 | 748,325 | +0.25(+0.99%) |
Oct 26, 2017 | 24.96 | 25.26 | 24.85 | 25.24 | 627,543 | +0.31(+1.24%) |
Oct 25, 2017 | 25.01 | 25.09 | 24.79 | 24.93 | 432,025 | -0.10(-0.38%) |
Oct 24, 2017 | 25.06 | 24.90 | 25.03 | 362,914 | +0.15(+0.59%) | |
Oct 23, 2017 | 24.87 | 24.98 | 24.78 | 24.88 | 396,001 | +0.07(+0.30%) |
Oct 20, 2017 | 24.87 | 24.91 | 24.74 | 24.81 | 975,999 | -0.05(-0.21%) |
Oct 19, 2017 | 24.81 | 24.88 | 24.74 | 24.86 | 468,832 | +0.02(+0.09%) |
Oct 18, 2017 | 25.02 | 25.02 | 24.76 | 24.84 | 648,456 | +0.10(+0.39%) |
Oct 17, 2017 | 24.73 | 24.85 | 24.65 | 24.74 | 641,454 | +0.02(+0.09%) |
Oct 16, 2017 | 24.57 | 24.81 | 24.57 | 24.72 | 274,696 | -0.01(-0.03%) |
Oct 13, 2017 | 24.63 | 24.83 | 24.57 | 24.73 | 481,668 | +0.19(+0.78%) |
Oct 12, 2017 | 24.75 | 24.85 | 24.51 | 24.54 | 680,240 | -0.17(-0.68%) |
Oct 11, 2017 | 24.56 | 24.82 | 24.56 | 24.71 | 375,079 | +0.15(+0.60%) |
Oct 10, 2017 | 24.56 | 24.68 | 24.47 | 24.56 | 423,962 | +0.07(+0.27%) |
Oct 09, 2017 | 24.45 | 24.55 | 24.31 | 24.49 | 228,875 | +0.08(+0.33%) |
Oct 06, 2017 | 24.23 | 24.43 | 24.20 | 24.41 | 464,010 | +0.09(+0.36%) |
Oct 05, 2017 | 24.16 | 24.33 | 23.99 | 24.33 | 596,176 | +0.21(+0.85%) |
Oct 04, 2017 | 23.69 | 24.13 | 23.66 | 24.12 | 612,251 | +0.40(+1.67%) |
Oct 03, 2017 | 23.86 | 23.99 | 23.69 | 23.72 | 400,547 | -0.14(-0.58%) |
Oct 02, 2017 | 23.70 | 24.03 | 23.66 | 23.86 | 947,564 | +0.15(+0.65%) |
Sep 29, 2017 | 23.48 | 23.81 | 23.41 | 23.71 | 927,135 | +0.32(+1.35%) |
Sep 28, 2017 | 23.21 | 23.43 | 23.21 | 23.39 | 284,556 | +0.17(+0.73%) |
Sep 27, 2017 | 23.29 | 23.44 | 23.14 | 23.22 | 591,317 | +0.15(+0.64%) |
Sep 26, 2017 | 23.41 | 23.41 | 22.92 | 23.08 | 918,659 | -0.24(-1.01%) |
Sep 25, 2017 | 23.54 | 23.54 | 23.27 | 23.31 | 463,177 | -0.23(-1.00%) |
Sep 22, 2017 | 23.55 | 23.64 | 23.41 | 23.55 | 827,617 | +0.21(+0.88%) |
Sep 21, 2017 | 23.49 | 23.11 | 23.34 | 441,971 | +0.10(+0.41%) | |
Sep 20, 2017 | 23.48 | 23.52 | 23.11 | 23.25 | 921,034 | -0.23(-1.00%) |
Sep 19, 2017 | 23.47 | 23.64 | 23.44 | 23.48 | 768,033 | -0.12(-0.50%) |
Sep 18, 2017 | 23.68 | 23.73 | 23.50 | 23.60 | 1,607,744 | -0.07(-0.31%) |
Sep 15, 2017 | 23.73 | 23.81 | 23.60 | 23.67 | 1,048,396 | -0.02(-0.09%) |
Sep 14, 2017 | 23.70 | 23.72 | 23.58 | 23.69 | 729,537 | +0.00(+0.00%) |
Sep 13, 2017 | 23.75 | 23.75 | 23.58 | 23.69 | 1,041,849 | -0.01(-0.03%) |
Sep 12, 2017 | 23.84 | 23.86 | 23.67 | 23.70 | 368,485 | -0.04(-0.15%) |
Sep 11, 2017 | 23.64 | 23.76 | 23.44 | 23.74 | 827,056 | +0.19(+0.81%) |
Sep 08, 2017 | 23.56 | 23.59 | 23.45 | 23.55 | 419,959 | -0.04(-0.16%) |
Sep 07, 2017 | 23.56 | 23.66 | 23.50 | 23.58 | 500,839 | +0.08(+0.34%) |
Sep 06, 2017 | 23.46 | 23.61 | 23.28 | 23.50 | 367,324 | +0.12(+0.53%) |
Sep 05, 2017 | 23.71 | 23.76 | 23.31 | 23.38 | 388,274 | -0.38(-1.61%) |
Sep 01, 2017 | 23.77 | 23.86 | 23.65 | 23.76 | 565,913 | +0.09(+0.37%) |
Aug 31, 2017 | 23.38 | 23.69 | 23.24 | 23.67 | 677,388 | +0.47(+2.03%) |
Aug 30, 2017 | 23.23 | 23.24 | 23.11 | 23.20 | 1,031,217 | +0.19(+0.82%) |
Aug 29, 2017 | 23.08 | 23.15 | 22.98 | 23.01 | 416,559 | -0.16(-0.69%) |
Aug 28, 2017 | 23.33 | 23.33 | 23.08 | 23.17 | 237,942 | -0.07(-0.28%) |
Aug 25, 2017 | 23.33 | 23.36 | 23.20 | 23.24 | 559,784 | +0.05(+0.22%) |
Aug 24, 2017 | 23.39 | 23.46 | 23.12 | 23.19 | 452,385 | -0.15(-0.65%) |
Aug 23, 2017 | 23.49 | 23.51 | 23.33 | 23.34 | 385,982 | -0.22(-0.93%) |
Aug 22, 2017 | 23.46 | 23.60 | 23.27 | 23.56 | 380,889 | +0.22(+0.94%) |
Aug 21, 2017 | 23.17 | 23.37 | 23.08 | 23.34 | 390,415 | +0.10(+0.44%) |
Aug 18, 2017 | 23.35 | 23.47 | 23.19 | 23.24 | 447,855 | -0.15(-0.62%) |
Aug 17, 2017 | 23.56 | 23.78 | 23.37 | 23.39 | 703,934 | -0.24(-1.02%) |
Aug 16, 2017 | 23.33 | 23.64 | 23.33 | 23.63 | 471,200 | +0.30(+1.28%) |
Aug 15, 2017 | 23.24 | 23.44 | 23.15 | 23.33 | 575,647 | +0.07(+0.31%) |
Aug 14, 2017 | 23.40 | 23.58 | 23.23 | 23.25 | 1,018,502 | +0.04(+0.19%) |
Aug 11, 2017 | 23.11 | 23.27 | 22.99 | 23.21 | 567,543 | +0.10(+0.44%) |
Aug 10, 2017 | 23.47 | 23.50 | 23.11 | 23.11 | 640,460 | -0.41(-1.73%) |
Aug 09, 2017 | 23.74 | 23.77 | 22.55 | 23.52 | 1,663,607 | -0.36(-1.49%) |
Aug 08, 2017 | 24.51 | 24.61 | 23.84 | 23.87 | 1,825,180 | -0.65(-2.67%) |
Aug 07, 2017 | 25.12 | 25.12 | 24.50 | 24.53 | 497,964 | -0.56(-2.23%) |
Aug 04, 2017 | 25.44 | 24.95 | 25.09 | 1,125,369 | +0.81(+3.32%) | |
Aug 03, 2017 | 24.40 | 24.52 | 24.12 | 24.28 | 877,367 | -0.06(-0.24%) |
Aug 02, 2017 | 24.62 | 24.62 | 24.23 | 24.34 | 426,451 | -0.25(-1.01%) |
Aug 01, 2017 | 24.45 | 24.60 | 24.32 | 24.59 | 278,879 | +0.22(+0.90%) |
Jul 31, 2017 | 24.56 | 24.56 | 24.24 | 24.37 | 662,270 | -0.16(-0.65%) |
Jul 28, 2017 | 24.62 | 24.80 | 24.50 | 24.53 | 391,310 | -0.12(-0.50%) |
Jul 27, 2017 | 25.10 | 25.15 | 24.47 | 24.65 | 660,309 | -0.39(-1.54%) |
Jul 26, 2017 | 24.29 | 25.09 | 24.29 | 25.04 | 842,469 | +0.79(+3.24%) |
Jul 25, 2017 | 24.23 | 24.29 | 24.11 | 24.25 | 380,869 | +0.13(+0.54%) |
Jul 24, 2017 | 24.05 | 24.13 | 23.84 | 24.12 | 505,002 | +0.07(+0.30%) |
Jul 21, 2017 | 24.05 | 24.09 | 23.90 | 24.05 | 393,171 | -0.01(-0.06%) |
Jul 20, 2017 | 24.14 | 24.18 | 23.92 | 24.06 | 794,802 | +0.07(+0.30%) |
Jul 19, 2017 | 23.98 | 24.03 | 23.83 | 23.99 | 538,734 | +0.12(+0.49%) |
Jul 18, 2017 | 23.79 | 23.99 | 23.77 | 23.87 | 659,034 | +0.00(+0.00%) |
Jul 17, 2017 | 23.91 | 24.03 | 23.71 | 23.87 | 710,288 | -0.11(-0.45%) |
Jul 14, 2017 | 24.08 | 24.45 | 23.92 | 23.98 | 740,659 | -0.01(-0.03%) |
Jul 13, 2017 | 23.49 | 24.05 | 23.47 | 23.99 | 731,206 | +0.57(+2.42%) |
Jul 12, 2017 | 23.28 | 23.55 | 23.22 | 23.42 | 600,810 | +0.46(+2.00%) |
Jul 11, 2017 | 22.85 | 23.09 | 22.85 | 22.96 | 466,297 | +0.08(+0.35%) |
Jul 10, 2017 | 22.79 | 22.98 | 22.75 | 22.88 | 283,838 | +0.06(+0.25%) |
Jul 07, 2017 | 22.63 | 22.85 | 22.61 | 22.82 | 499,152 | +0.26(+1.16%) |
Jul 06, 2017 | 22.66 | 22.72 | 22.51 | 22.56 | 757,400 | -0.09(-0.42%) |
Jul 05, 2017 | 22.73 | 22.88 | 22.49 | 22.66 | 631,792 | +0.05(+0.23%) |
Jul 03, 2017 | 23.11 | 24.14 | 22.59 | 22.61 | 210,261 | -0.33(-1.46%) |
Jun 30, 2017 | 22.70 | 23.01 | 22.68 | 22.94 | 606,877 | +0.32(+1.42%) |
Jun 29, 2017 | 22.80 | 22.85 | 22.46 | 22.62 | 835,957 | -0.23(-1.02%) |
Jun 28, 2017 | 22.87 | 23.02 | 22.70 | 22.85 | 781,099 | +0.07(+0.32%) |
Jun 27, 2017 | 23.01 | 23.14 | 22.72 | 22.78 | 582,373 | -0.28(-1.20%) |
Jun 26, 2017 | 23.38 | 23.62 | 23.03 | 23.06 | 764,311 | -0.26(-1.12%) |
Jun 23, 2017 | 23.60 | 23.30 | 23.32 | 765,290 | -0.25(-1.05%) | |
Jun 22, 2017 | 23.46 | 23.82 | 23.37 | 23.57 | 570,613 | +0.19(+0.81%) |
Jun 21, 2017 | 23.49 | 23.83 | 23.25 | 23.38 | 1,144,755 | -0.06(-0.25%) |
Jun 20, 2017 | 23.48 | 23.64 | 23.39 | 23.44 | 771,706 | -0.13(-0.56%) |
Jun 19, 2017 | 22.91 | 23.68 | 22.70 | 23.57 | 830,046 | +0.75(+3.28%) |
Jun 16, 2017 | 22.87 | 22.95 | 22.64 | 22.82 | 1,196,451 | -0.09(-0.38%) |
Jun 15, 2017 | 23.15 | 23.17 | 22.64 | 22.91 | 867,179 | -0.43(-1.84%) |
Jun 14, 2017 | 23.73 | 23.83 | 23.19 | 23.33 | 595,555 | -0.33(-1.41%) |
Jun 13, 2017 | 23.68 | 23.84 | 23.52 | 23.67 | 590,438 | +0.09(+0.37%) |
Jun 12, 2017 | 23.69 | 23.74 | 23.29 | 23.58 | 588,067 | -0.20(-0.83%) |
Jun 09, 2017 | 23.96 | 24.21 | 23.57 | 23.78 | 915,454 | -0.14(-0.58%) |
Jun 08, 2017 | 23.67 | 23.97 | 23.60 | 23.92 | 636,996 | +0.29(+1.23%) |
Jun 07, 2017 | 23.81 | 23.81 | 23.58 | 23.63 | 958,157 | -0.16(-0.67%) |
Jun 06, 2017 | 23.94 | 24.00 | 23.71 | 23.79 | 581,734 | -0.07(-0.27%) |
Jun 05, 2017 | 23.86 | 23.98 | 23.73 | 23.85 | 394,308 | +0.03(+0.12%) |
Jun 02, 2017 | 23.87 | 23.99 | 23.65 | 23.82 | 477,176 | -0.01(-0.03%) |
Jun 01, 2017 | 23.79 | 23.90 | 23.65 | 23.83 | 573,609 | +0.09(+0.40%) |
May 31, 2017 | 23.58 | 23.77 | 23.33 | 23.73 | 1,098,799 | +0.26(+1.12%) |
May 30, 2017 | 23.67 | 23.70 | 23.44 | 23.47 | 1,052,687 | -0.20(-0.86%) |
May 26, 2017 | 23.69 | 23.79 | 23.63 | 23.68 | 527,479 | +0.03(+0.12%) |
May 25, 2017 | 23.73 | 23.76 | 23.55 | 23.65 | 498,602 | +0.07(+0.28%) |
May 24, 2017 | 23.52 | 23.63 | 23.36 | 23.58 | 904,151 | +0.28(+1.22%) |
May 23, 2017 | 23.55 | 23.55 | 23.22 | 23.30 | 887,589 | -0.14(-0.58%) |
May 22, 2017 | 23.34 | 23.47 | 23.28 | 23.43 | 496,160 | +0.20(+0.87%) |
May 19, 2017 | 23.05 | 23.25 | 22.94 | 23.23 | 546,881 | +0.35(+1.51%) |
May 18, 2017 | 22.83 | 22.95 | 22.66 | 22.89 | 920,888 | +0.03(+0.13%) |
May 17, 2017 | 23.30 | 23.35 | 22.81 | 22.86 | 1,067,999 | -0.56(-2.40%) |
May 16, 2017 | 23.52 | 23.52 | 23.27 | 23.42 | 1,115,470 | +0.02(+0.09%) |
May 15, 2017 | 23.23 | 23.56 | 23.23 | 23.40 | 1,381,616 | +0.23(+0.99%) |
May 12, 2017 | 23.57 | 23.62 | 23.08 | 23.17 | 1,778,563 | -0.40(-1.68%) |
May 11, 2017 | 23.63 | 23.75 | 23.41 | 23.56 | 1,318,603 | -0.11(-0.46%) |
May 10, 2017 | 23.59 | 23.81 | 23.49 | 23.67 | 1,100,390 | +0.00(+0.00%) |
May 09, 2017 | 24.13 | 24.13 | 23.09 | 23.67 | 3,108,453 | -1.42(-5.66%) |
May 08, 2017 | 25.07 | 25.23 | 24.93 | 25.09 | 579,583 | +0.01(+0.03%) |
May 05, 2017 | 24.96 | 25.14 | 24.84 | 25.08 | 550,821 | +0.23(+0.93%) |
May 04, 2017 | 24.94 | 24.99 | 24.75 | 24.85 | 528,180 | -0.04(-0.17%) |
May 03, 2017 | 25.08 | 25.08 | 24.85 | 24.90 | 478,768 | -0.13(-0.52%) |
May 02, 2017 | 25.14 | 25.32 | 24.95 | 25.03 | 594,551 | -0.02(-0.09%) |