Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.06 | 26.40 | 25.57 | 25.87 | 504,400 | -0.06(-0.23%) |
Apr 27, 2018 | 26.38 | 26.47 | 25.82 | 25.93 | 446,319 | -0.27(-1.03%) |
Apr 26, 2018 | 25.80 | 26.21 | 25.63 | 26.20 | 591,402 | +0.94(+3.72%) |
Apr 25, 2018 | 25.18 | 25.95 | 25.16 | 25.26 | 789,467 | -0.07(-0.28%) |
Apr 24, 2018 | 25.65 | 25.95 | 25.03 | 25.33 | 1,199,760 | -0.53(-2.05%) |
Apr 23, 2018 | 26.62 | 26.67 | 25.65 | 25.86 | 701,173 | -0.65(-2.45%) |
Apr 20, 2018 | 26.96 | 27.05 | 26.24 | 26.51 | 727,493 | -0.39(-1.47%) |
Apr 19, 2018 | 28.95 | 28.97 | 26.82 | 26.91 | 940,039 | -2.29(-7.86%) |
Apr 18, 2018 | 29.11 | 29.36 | 28.80 | 29.20 | 316,281 | +0.10(+0.34%) |
Apr 17, 2018 | 28.70 | 29.16 | 28.36 | 29.10 | 444,217 | +0.40(+1.39%) |
Apr 16, 2018 | 28.82 | 28.89 | 28.51 | 28.70 | 356,279 | +0.23(+0.81%) |
Apr 13, 2018 | 29.00 | 29.00 | 28.31 | 28.47 | 289,183 | -0.37(-1.28%) |
Apr 12, 2018 | 28.38 | 28.88 | 28.32 | 28.84 | 565,283 | +0.89(+3.18%) |
Apr 11, 2018 | 27.24 | 28.09 | 27.23 | 27.95 | 486,938 | +0.23(+0.83%) |
Apr 10, 2018 | 27.48 | 27.86 | 27.43 | 27.72 | 354,660 | +0.74(+2.74%) |
Apr 09, 2018 | 26.65 | 27.25 | 26.50 | 26.98 | 622,746 | +0.41(+1.54%) |
Apr 06, 2018 | 27.07 | 27.32 | 26.49 | 26.57 | 504,491 | -0.68(-2.50%) |
Apr 05, 2018 | 27.25 | 27.50 | 27.08 | 27.25 | 331,411 | +0.12(+0.44%) |
Apr 04, 2018 | 26.20 | 27.18 | 26.00 | 27.13 | 794,412 | -0.07(-0.26%) |
Apr 03, 2018 | 26.85 | 27.46 | 26.80 | 27.20 | 513,283 | +0.45(+1.68%) |
Apr 02, 2018 | 26.65 | 26.88 | 26.28 | 26.75 | 555,916 | -0.16(-0.59%) |
Mar 29, 2018 | 26.91 | 26.91 | 26.91 | 0 | +0.29(+1.09%) | |
Mar 28, 2018 | 26.92 | 27.08 | 26.52 | 26.62 | 1,119,148 | -0.61(-2.24%) |
Mar 27, 2018 | 28.56 | 28.57 | 27.07 | 27.23 | 811,513 | -1.49(-5.19%) |
Mar 26, 2018 | 28.30 | 28.73 | 28.16 | 28.72 | 367,630 | +0.43(+1.52%) |
Mar 23, 2018 | 28.60 | 28.82 | 28.29 | 28.29 | 362,776 | -0.32(-1.12%) |
Mar 22, 2018 | 29.14 | 29.40 | 28.59 | 28.61 | 410,936 | -1.19(-3.99%) |
Mar 21, 2018 | 29.87 | 30.11 | 29.76 | 29.80 | 343,980 | -0.18(-0.60%) |
Mar 20, 2018 | 29.57 | 30.04 | 29.50 | 29.98 | 493,844 | +0.27(+0.91%) |
Mar 19, 2018 | 29.48 | 29.89 | 29.28 | 29.71 | 538,910 | -0.34(-1.13%) |
Mar 16, 2018 | 29.71 | 30.28 | 29.67 | 30.05 | 388,613 | +0.22(+0.74%) |
Mar 15, 2018 | 29.88 | 30.39 | 29.69 | 29.83 | 460,880 | +0.35(+1.19%) |
Mar 14, 2018 | 29.67 | 29.68 | 29.32 | 29.48 | 543,267 | +0.02(+0.07%) |
Mar 13, 2018 | 30.26 | 30.37 | 29.33 | 29.46 | 420,998 | -0.48(-1.60%) |
Mar 12, 2018 | 29.97 | 30.30 | 29.83 | 29.94 | 596,134 | +0.20(+0.67%) |
Mar 09, 2018 | 28.81 | 29.85 | 28.81 | 29.74 | 498,915 | +0.93(+3.23%) |
Mar 08, 2018 | 28.94 | 29.04 | 28.37 | 28.81 | 980,444 | -0.30(-1.03%) |
Mar 07, 2018 | 29.20 | 29.37 | 28.84 | 29.11 | 565,294 | -0.51(-1.72%) |
Mar 06, 2018 | 29.58 | 30.05 | 29.33 | 29.62 | 581,893 | +0.31(+1.06%) |
Mar 05, 2018 | 29.29 | 29.58 | 29.09 | 29.31 | 780,467 | +0.06(+0.21%) |
Mar 02, 2018 | 28.42 | 29.32 | 28.14 | 29.25 | 501,315 | +0.85(+2.99%) |
Mar 01, 2018 | 28.96 | 29.26 | 28.11 | 28.40 | 647,237 | -0.62(-2.14%) |
Feb 28, 2018 | 29.65 | 29.70 | 28.95 | 29.02 | 534,781 | -0.44(-1.49%) |
Feb 27, 2018 | 30.30 | 30.39 | 29.45 | 29.46 | 662,524 | -0.90(-2.96%) |
Feb 26, 2018 | 30.59 | 30.74 | 30.21 | 30.36 | 1,145,777 | +0.42(+1.40%) |
Feb 23, 2018 | 30.50 | 30.55 | 29.37 | 29.94 | 2,723,387 | -0.22(-0.73%) |
Feb 22, 2018 | 31.20 | 31.90 | 30.06 | 30.16 | 3,411,960 | -3.41(-10.16%) |
Feb 21, 2018 | 34.10 | 34.24 | 33.55 | 33.57 | 715,789 | -0.28(-0.83%) |
Feb 20, 2018 | 33.00 | 34.28 | 32.97 | 33.85 | 826,831 | +0.58(+1.74%) |
Feb 16, 2018 | 33.27 | 33.27 | 33.27 | 0 | -0.09(-0.27%) | |
Feb 15, 2018 | 32.73 | 33.39 | 32.55 | 33.36 | 649,183 | +0.96(+2.96%) |
Feb 14, 2018 | 32.00 | 32.55 | 31.92 | 32.40 | 401,845 | +0.02(+0.06%) |
Feb 13, 2018 | 31.86 | 32.51 | 31.75 | 32.38 | 299,961 | -0.03(-0.09%) |
Feb 12, 2018 | 32.05 | 32.54 | 31.84 | 32.41 | 495,595 | +0.74(+2.34%) |
Feb 09, 2018 | 31.71 | 32.43 | 30.85 | 31.67 | 551,965 | +0.18(+0.57%) |
Feb 08, 2018 | 31.93 | 30.85 | 31.49 | 980,795 | -0.47(-1.47%) | |
Feb 07, 2018 | 32.13 | 32.83 | 31.75 | 31.96 | 1,014,119 | -0.61(-1.87%) |
Feb 06, 2018 | 30.81 | 32.64 | 30.50 | 32.57 | 676,652 | +0.91(+2.86%) |
Feb 05, 2018 | 32.00 | 32.65 | 31.12 | 31.66 | 828,626 | -0.55(-1.72%) |
Feb 02, 2018 | 33.04 | 33.23 | 31.16 | 32.22 | 1,004,635 | -1.22(-3.65%) |
Feb 01, 2018 | 34.35 | 34.56 | 33.33 | 33.44 | 731,037 | -1.30(-3.74%) |
Jan 31, 2018 | 35.12 | 35.40 | 34.39 | 34.74 | 650,107 | -0.15(-0.43%) |
Jan 30, 2018 | 34.71 | 35.14 | 34.58 | 34.89 | 432,381 | -0.13(-0.37%) |
Jan 29, 2018 | 34.64 | 35.18 | 34.56 | 35.02 | 592,866 | +0.22(+0.63%) |
Jan 26, 2018 | 33.84 | 34.85 | 33.84 | 34.80 | 694,494 | +0.99(+2.93%) |
Jan 25, 2018 | 34.04 | 34.25 | 33.63 | 33.81 | 404,166 | +0.09(+0.27%) |
Jan 24, 2018 | 34.52 | 34.52 | 33.32 | 33.72 | 870,493 | -0.69(-2.01%) |
Jan 23, 2018 | 34.45 | 34.70 | 34.18 | 34.41 | 409,039 | +0.17(+0.50%) |
Jan 22, 2018 | 33.79 | 34.28 | 33.73 | 34.24 | 396,775 | +0.46(+1.36%) |
Jan 19, 2018 | 33.97 | 34.07 | 33.68 | 33.78 | 313,378 | -0.19(-0.56%) |
Jan 18, 2018 | 33.79 | 34.35 | 33.76 | 33.97 | 435,962 | -0.12(-0.35%) |
Jan 17, 2018 | 33.30 | 34.30 | 33.01 | 34.09 | 604,186 | +0.42(+1.25%) |
Jan 16, 2018 | 34.66 | 34.75 | 33.29 | 33.67 | 855,212 | -1.30(-3.72%) |
Jan 12, 2018 | 34.97 | 34.97 | 34.97 | 0 | +0.19(+0.55%) | |
Jan 11, 2018 | 34.93 | 35.00 | 34.58 | 34.78 | 257,578 | -0.05(-0.14%) |
Jan 10, 2018 | 34.83 | 398,215 | -0.72(-2.03%) | |||
Jan 09, 2018 | 35.85 | 35.93 | 35.41 | 35.55 | 226,930 | -0.40(-1.11%) |
Jan 08, 2018 | 35.60 | 36.08 | 35.53 | 35.95 | 270,402 | +0.28(+0.78%) |
Jan 05, 2018 | 35.30 | 35.79 | 35.30 | 35.67 | 274,107 | +0.44(+1.25%) |
Jan 04, 2018 | 35.54 | 35.64 | 35.16 | 35.23 | 432,330 | -0.05(-0.14%) |
Jan 03, 2018 | 34.74 | 35.45 | 34.71 | 35.28 | 449,412 | +0.78(+2.26%) |
Jan 02, 2018 | 34.55 | 34.58 | 34.25 | 34.50 | 532,561 | +0.42(+1.23%) |
Dec 29, 2017 | 34.08 | 34.08 | 34.08 | 0 | -0.23(-0.67%) | |
Dec 28, 2017 | 34.36 | 34.59 | 34.18 | 34.31 | 271,657 | +0.04(+0.12%) |
Dec 27, 2017 | 34.06 | 34.57 | 34.05 | 34.27 | 289,302 | +0.32(+0.94%) |
Dec 26, 2017 | 33.98 | 34.13 | 33.73 | 33.95 | 258,563 | -0.18(-0.53%) |
Dec 22, 2017 | 34.06 | 34.14 | 33.69 | 34.13 | 177,883 | +0.06(+0.18%) |
Dec 21, 2017 | 34.42 | 34.45 | 34.02 | 34.07 | 194,288 | -0.20(-0.58%) |
Dec 20, 2017 | 34.19 | 34.48 | 33.99 | 34.27 | 304,790 | +0.46(+1.36%) |
Dec 19, 2017 | 34.24 | 34.31 | 33.56 | 33.81 | 416,177 | -0.54(-1.57%) |
Dec 18, 2017 | 34.11 | 34.41 | 33.99 | 34.35 | 590,685 | +0.62(+1.84%) |
Dec 15, 2017 | 33.54 | 33.99 | 33.14 | 33.73 | 394,762 | +0.27(+0.81%) |
Dec 14, 2017 | 33.05 | 33.68 | 33.04 | 33.46 | 353,380 | +0.21(+0.63%) |
Dec 13, 2017 | 33.30 | 33.52 | 33.13 | 33.25 | 294,108 | +0.10(+0.30%) |
Dec 12, 2017 | 33.49 | 33.60 | 33.04 | 33.15 | 384,553 | -0.23(-0.69%) |
Dec 11, 2017 | 33.44 | 33.65 | 33.08 | 33.38 | 391,195 | +0.13(+0.39%) |
Dec 08, 2017 | 33.67 | 33.98 | 33.25 | 33.25 | 283,317 | -0.16(-0.48%) |
Dec 07, 2017 | 33.62 | 33.90 | 33.35 | 33.41 | 502,519 | +0.02(+0.06%) |
Dec 06, 2017 | 34.00 | 34.07 | 32.70 | 33.39 | 892,852 | -0.82(-2.40%) |
Dec 05, 2017 | 34.20 | 34.80 | 33.84 | 34.21 | 447,292 | -0.06(-0.18%) |
Dec 04, 2017 | 35.53 | 35.65 | 33.90 | 34.27 | 716,414 | -0.64(-1.83%) |
Dec 01, 2017 | 35.13 | 35.20 | 33.96 | 34.91 | 1,142,540 | -0.30(-0.85%) |
Nov 30, 2017 | 35.50 | 36.69 | 35.11 | 35.21 | 1,258,002 | +0.73(+2.12%) |
Nov 29, 2017 | 35.04 | 35.04 | 32.71 | 34.48 | 1,478,570 | -0.71(-2.02%) |
Nov 28, 2017 | 35.33 | 35.34 | 35.05 | 35.19 | 237,872 | -0.07(-0.20%) |
Nov 27, 2017 | 35.63 | 35.65 | 35.16 | 35.26 | 413,034 | -0.19(-0.54%) |
Nov 24, 2017 | 35.33 | 35.56 | 35.18 | 35.45 | 112,282 | +0.29(+0.82%) |
Nov 22, 2017 | 35.40 | 35.51 | 35.08 | 35.16 | 337,557 | -0.12(-0.34%) |
Nov 21, 2017 | 34.77 | 35.43 | 34.72 | 35.28 | 431,534 | +0.73(+2.11%) |
Nov 20, 2017 | 34.70 | 34.87 | 34.31 | 34.55 | 493,230 | -0.04(-0.12%) |
Nov 17, 2017 | 34.81 | 35.00 | 34.58 | 34.59 | 282,178 | -0.21(-0.60%) |
Nov 16, 2017 | 34.39 | 34.96 | 34.33 | 34.80 | 609,920 | +0.76(+2.23%) |
Nov 15, 2017 | 33.77 | 34.37 | 33.51 | 34.04 | 556,206 | +0.12(+0.35%) |
Nov 14, 2017 | 33.81 | 34.25 | 33.72 | 33.92 | 409,992 | +0.04(+0.12%) |
Nov 13, 2017 | 32.98 | 34.02 | 32.84 | 33.88 | 636,542 | +0.37(+1.10%) |
Nov 10, 2017 | 33.23 | 33.66 | 32.98 | 33.51 | 957,054 | +0.27(+0.81%) |
Nov 09, 2017 | 32.83 | 33.47 | 32.31 | 33.24 | 691,514 | -0.63(-1.86%) |
Nov 08, 2017 | 32.71 | 34.20 | 32.71 | 33.87 | 962,551 | +1.68(+5.22%) |
Nov 07, 2017 | 31.99 | 32.42 | 31.11 | 32.19 | 1,169,823 | -0.96(-2.90%) |
Nov 06, 2017 | 32.63 | 33.18 | 32.54 | 33.15 | 952,878 | +0.70(+2.16%) |
Nov 03, 2017 | 32.56 | 32.69 | 32.25 | 32.45 | 382,136 | +0.06(+0.19%) |
Nov 02, 2017 | 32.59 | 32.68 | 32.16 | 32.39 | 515,209 | -0.39(-1.19%) |
Nov 01, 2017 | 33.27 | 33.36 | 32.41 | 32.78 | 405,868 | -0.28(-0.85%) |
Oct 31, 2017 | 32.72 | 33.30 | 32.72 | 33.06 | 537,869 | +0.62(+1.91%) |
Oct 30, 2017 | 32.44 | 32.98 | 32.23 | 32.44 | 575,345 | -0.19(-0.58%) |
Oct 27, 2017 | 32.75 | 33.12 | 32.52 | 32.63 | 544,858 | +0.18(+0.55%) |
Oct 26, 2017 | 32.25 | 32.55 | 32.17 | 32.45 | 571,499 | +0.18(+0.56%) |
Oct 25, 2017 | 32.34 | 32.60 | 31.88 | 32.27 | 574,062 | -0.25(-0.77%) |
Oct 24, 2017 | 31.68 | 32.58 | 31.65 | 32.52 | 563,517 | +1.09(+3.47%) |
Oct 23, 2017 | 31.57 | 31.64 | 31.23 | 31.43 | 649,154 | -0.07(-0.22%) |
Oct 20, 2017 | 31.49 | 31.75 | 31.36 | 31.50 | 369,223 | +0.27(+0.86%) |
Oct 19, 2017 | 31.46 | 31.46 | 30.40 | 31.23 | 425,511 | -0.50(-1.58%) |
Oct 18, 2017 | 31.95 | 31.98 | 31.34 | 31.73 | 488,922 | +0.12(+0.38%) |
Oct 17, 2017 | 31.14 | 31.61 | 31.00 | 31.61 | 1,628,591 | +0.49(+1.57%) |
Oct 16, 2017 | 31.20 | 31.38 | 30.89 | 31.12 | 552,804 | +0.09(+0.29%) |
Oct 13, 2017 | 31.05 | 31.08 | 30.78 | 31.03 | 306,612 | +0.04(+0.13%) |
Oct 12, 2017 | 31.22 | 31.33 | 30.92 | 30.99 | 214,024 | -0.24(-0.77%) |
Oct 11, 2017 | 31.51 | 31.51 | 31.09 | 31.23 | 1,025,493 | -0.15(-0.48%) |
Oct 10, 2017 | 31.64 | 31.74 | 31.14 | 31.38 | 706,578 | -0.22(-0.70%) |
Oct 09, 2017 | 31.47 | 31.70 | 31.42 | 31.60 | 345,881 | +0.40(+1.28%) |
Oct 06, 2017 | 31.17 | 31.51 | 31.09 | 31.20 | 209,830 | -0.12(-0.38%) |
Oct 05, 2017 | 31.46 | 31.52 | 31.17 | 31.32 | 179,608 | +0.00(+0.00%) |
Oct 04, 2017 | 31.06 | 31.37 | 30.77 | 31.32 | 302,082 | +0.17(+0.55%) |
Oct 03, 2017 | 31.54 | 31.55 | 30.96 | 31.15 | 522,845 | -0.40(-1.27%) |
Oct 02, 2017 | 31.29 | 32.33 | 31.17 | 31.55 | 880,734 | +0.80(+2.60%) |
Sep 29, 2017 | 30.74 | 30.84 | 30.54 | 30.75 | 329,170 | -0.02(-0.06%) |
Sep 28, 2017 | 30.86 | 30.89 | 30.51 | 30.77 | 437,816 | +0.16(+0.52%) |
Sep 27, 2017 | 30.91 | 29.86 | 30.61 | 993,255 | +0.74(+2.48%) | |
Sep 26, 2017 | 30.16 | 30.33 | 29.35 | 29.87 | 942,969 | +0.83(+2.86%) |
Sep 25, 2017 | 29.69 | 29.74 | 28.63 | 29.04 | 606,292 | -0.86(-2.88%) |
Sep 22, 2017 | 29.47 | 29.92 | 29.47 | 29.90 | 249,337 | +0.24(+0.81%) |
Sep 21, 2017 | 29.48 | 29.79 | 29.19 | 29.66 | 238,673 | +0.07(+0.24%) |
Sep 20, 2017 | 30.07 | 30.10 | 29.17 | 29.59 | 319,632 | -0.51(-1.69%) |
Sep 19, 2017 | 30.34 | 30.54 | 30.02 | 30.10 | 328,504 | -0.08(-0.27%) |
Sep 18, 2017 | 30.38 | 30.48 | 30.07 | 30.18 | 606,755 | +0.16(+0.53%) |
Sep 15, 2017 | 30.14 | 30.30 | 29.90 | 30.02 | 583,693 | -0.12(-0.40%) |
Sep 14, 2017 | 30.05 | 30.30 | 29.72 | 30.14 | 973,950 | +1.05(+3.61%) |
Sep 13, 2017 | 28.98 | 29.18 | 28.79 | 29.09 | 386,495 | +0.09(+0.31%) |
Sep 12, 2017 | 29.01 | 29.04 | 28.60 | 29.00 | 559,502 | -0.19(-0.65%) |
Sep 11, 2017 | 29.22 | 29.44 | 29.03 | 29.19 | 582,886 | +0.59(+2.06%) |
Sep 08, 2017 | 28.95 | 29.11 | 28.51 | 28.60 | 481,537 | -0.44(-1.52%) |
Sep 07, 2017 | 29.34 | 29.40 | 28.92 | 29.04 | 532,828 | -0.17(-0.58%) |
Sep 06, 2017 | 29.54 | 29.69 | 29.03 | 29.21 | 490,058 | -0.36(-1.22%) |
Sep 05, 2017 | 29.81 | 30.01 | 28.91 | 29.57 | 730,774 | -0.39(-1.30%) |
Sep 01, 2017 | 30.22 | 30.44 | 29.64 | 29.96 | 782,297 | -0.25(-0.83%) |
Aug 31, 2017 | 29.19 | 30.27 | 29.15 | 30.21 | 1,546,042 | +1.14(+3.92%) |
Aug 30, 2017 | 28.40 | 29.25 | 28.40 | 29.07 | 1,593,715 | +0.94(+3.34%) |
Aug 29, 2017 | 27.56 | 28.20 | 27.56 | 28.13 | 650,755 | +0.07(+0.25%) |
Aug 28, 2017 | 27.85 | 28.16 | 27.71 | 28.06 | 630,586 | +0.46(+1.67%) |
Aug 25, 2017 | 27.99 | 27.99 | 27.37 | 27.60 | 556,520 | -0.32(-1.15%) |
Aug 24, 2017 | 28.31 | 28.39 | 27.78 | 27.92 | 578,122 | -0.15(-0.53%) |
Aug 23, 2017 | 27.23 | 28.30 | 27.23 | 28.07 | 1,270,759 | +0.95(+3.50%) |
Aug 22, 2017 | 26.98 | 27.24 | 26.70 | 27.12 | 1,067,961 | +0.70(+2.65%) |
Aug 21, 2017 | 26.68 | 26.87 | 26.11 | 26.42 | 1,766,655 | +1.40(+5.60%) |
Aug 18, 2017 | 25.03 | 25.27 | 24.75 | 25.02 | 355,912 | -0.04(-0.16%) |
Aug 17, 2017 | 25.37 | 25.68 | 25.05 | 25.06 | 399,957 | -0.41(-1.61%) |
Aug 16, 2017 | 25.52 | 25.59 | 25.24 | 25.47 | 493,099 | -0.04(-0.16%) |
Aug 15, 2017 | 26.08 | 26.13 | 25.31 | 25.51 | 428,534 | -0.41(-1.58%) |
Aug 14, 2017 | 26.13 | 26.57 | 25.68 | 25.92 | 1,222,381 | +1.11(+4.47%) |
Aug 11, 2017 | 24.72 | 25.05 | 24.51 | 24.81 | 538,707 | +0.05(+0.20%) |
Aug 10, 2017 | 25.49 | 25.49 | 24.55 | 24.76 | 1,002,846 | -1.22(-4.70%) |
Aug 09, 2017 | 25.94 | 26.42 | 25.82 | 25.98 | 1,004,908 | +0.48(+1.88%) |
Aug 08, 2017 | 25.57 | 25.75 | 25.29 | 25.50 | 636,949 | +0.32(+1.27%) |
Aug 07, 2017 | 24.81 | 25.46 | 24.77 | 25.18 | 709,853 | +0.70(+2.86%) |
Aug 04, 2017 | 24.33 | 24.75 | 24.13 | 24.48 | 1,052,314 | +0.09(+0.37%) |
Aug 03, 2017 | 25.95 | 25.95 | 24.19 | 24.39 | 1,732,732 | -1.28(-4.99%) |
Aug 02, 2017 | 26.55 | 26.67 | 25.52 | 25.67 | 881,792 | -0.59(-2.25%) |
Aug 01, 2017 | 26.17 | 26.33 | 26.01 | 26.26 | 409,268 | +0.11(+0.42%) |
Jul 31, 2017 | 26.83 | 26.90 | 26.12 | 26.15 | 573,163 | -0.42(-1.58%) |
Jul 28, 2017 | 26.59 | 26.97 | 26.51 | 26.57 | 2,155,304 | -0.24(-0.90%) |
Jul 27, 2017 | 27.44 | 27.57 | 26.42 | 26.81 | 447,233 | -0.34(-1.25%) |
Jul 26, 2017 | 27.08 | 27.22 | 26.97 | 27.15 | 444,381 | +0.28(+1.04%) |
Jul 25, 2017 | 26.71 | 26.87 | 711,479 | +0.03(+0.11%) | ||
Jul 24, 2017 | 27.00 | 27.15 | 26.73 | 26.84 | 2,556,279 | -0.21(-0.78%) |
Jul 21, 2017 | 27.46 | 27.48 | 26.52 | 27.05 | 669,492 | -0.34(-1.24%) |
Jul 20, 2017 | 27.60 | 27.24 | 27.39 | 494,674 | +0.03(+0.11%) | |
Jul 19, 2017 | 27.23 | 27.51 | 27.08 | 27.36 | 805,187 | +0.15(+0.55%) |
Jul 18, 2017 | 26.69 | 27.33 | 26.60 | 27.21 | 1,178,505 | +0.68(+2.56%) |
Jul 17, 2017 | 26.37 | 26.71 | 26.29 | 26.53 | 1,223,692 | +0.26(+0.99%) |
Jul 14, 2017 | 25.54 | 26.41 | 25.49 | 26.27 | 4,446,209 | +0.64(+2.50%) |
Jul 13, 2017 | 25.37 | 25.76 | 25.16 | 25.63 | 902,582 | +0.37(+1.46%) |
Jul 12, 2017 | 24.57 | 25.39 | 24.51 | 25.26 | 1,861,076 | +1.03(+4.25%) |
Jul 11, 2017 | 24.24 | 24.39 | 24.03 | 24.23 | 293,579 | -0.08(-0.33%) |
Jul 10, 2017 | 24.44 | 24.59 | 24.23 | 24.31 | 1,189,839 | +0.05(+0.21%) |
Jul 07, 2017 | 23.86 | 24.32 | 23.86 | 24.26 | 261,835 | +0.44(+1.85%) |
Jul 06, 2017 | 23.74 | 24.02 | 23.56 | 23.82 | 308,308 | -0.03(-0.13%) |
Jul 05, 2017 | 23.77 | 23.95 | 23.41 | 23.85 | 376,178 | +0.25(+1.06%) |
Jul 03, 2017 | 24.28 | 24.31 | 23.38 | 23.60 | 422,070 | -0.25(-1.05%) |
Jun 30, 2017 | 24.14 | 24.14 | 23.81 | 23.85 | 381,250 | -0.22(-0.91%) |
Jun 29, 2017 | 24.45 | 24.55 | 23.62 | 24.07 | 681,529 | -0.57(-2.31%) |
Jun 28, 2017 | 24.47 | 24.69 | 24.18 | 24.64 | 383,560 | +0.43(+1.78%) |
Jun 27, 2017 | 24.60 | 24.77 | 24.20 | 24.21 | 434,198 | -0.33(-1.34%) |
Jun 26, 2017 | 25.00 | 25.19 | 24.37 | 24.54 | 368,845 | -0.26(-1.05%) |
Jun 23, 2017 | 24.48 | 24.84 | 24.37 | 24.80 | 319,967 | +0.33(+1.35%) |
Jun 22, 2017 | 24.24 | 24.70 | 24.15 | 24.47 | 533,362 | +0.41(+1.70%) |
Jun 21, 2017 | 23.87 | 24.16 | 23.80 | 24.06 | 677,588 | +0.26(+1.09%) |
Jun 20, 2017 | 24.38 | 24.41 | 23.70 | 23.80 | 625,265 | -0.58(-2.38%) |
Jun 19, 2017 | 24.29 | 24.49 | 24.07 | 24.38 | 437,588 | +0.45(+1.88%) |
Jun 16, 2017 | 23.90 | 24.21 | 23.80 | 23.93 | 377,078 | +0.02(+0.08%) |
Jun 15, 2017 | 23.81 | 23.99 | 23.75 | 23.91 | 443,630 | -0.39(-1.60%) |
Jun 14, 2017 | 24.70 | 24.70 | 24.10 | 24.30 | 322,559 | -0.14(-0.57%) |
Jun 13, 2017 | 24.58 | 24.96 | 24.31 | 24.44 | 565,441 | +0.11(+0.45%) |
Jun 12, 2017 | 24.74 | 24.78 | 23.85 | 24.33 | 1,042,478 | -0.59(-2.37%) |
Jun 09, 2017 | 25.64 | 25.88 | 24.44 | 24.92 | 1,108,416 | -0.53(-2.08%) |
Jun 08, 2017 | 25.38 | 25.49 | 25.24 | 25.45 | 364,040 | +0.22(+0.87%) |
Jun 07, 2017 | 25.27 | 25.50 | 24.97 | 25.23 | 327,996 | -0.08(-0.32%) |
Jun 06, 2017 | 25.25 | 25.55 | 25.24 | 25.31 | 346,820 | -0.05(-0.20%) |
Jun 05, 2017 | 25.31 | 25.59 | 25.29 | 25.36 | 425,654 | -0.23(-0.90%) |
Jun 02, 2017 | 25.41 | 25.65 | 25.23 | 25.59 | 611,836 | +0.27(+1.07%) |
Jun 01, 2017 | 25.45 | 25.45 | 25.05 | 25.32 | 287,037 | -0.04(-0.16%) |
May 31, 2017 | 25.51 | 25.52 | 24.98 | 25.36 | 236,556 | -0.06(-0.24%) |
May 30, 2017 | 25.55 | 25.70 | 25.36 | 25.42 | 362,429 | -0.07(-0.27%) |
May 26, 2017 | 25.60 | 25.69 | 25.43 | 25.49 | 267,477 | -0.12(-0.47%) |
May 25, 2017 | 25.59 | 25.89 | 25.47 | 25.61 | 602,558 | +0.12(+0.47%) |
May 24, 2017 | 25.00 | 25.60 | 24.98 | 25.49 | 761,810 | +0.49(+1.96%) |
May 23, 2017 | 25.17 | 25.28 | 24.93 | 25.00 | 451,760 | -0.19(-0.75%) |
May 22, 2017 | 25.43 | 25.65 | 25.15 | 25.19 | 596,820 | -0.06(-0.24%) |
May 19, 2017 | 24.88 | 25.40 | 24.76 | 25.25 | 936,744 | +0.53(+2.14%) |
May 18, 2017 | 23.90 | 24.78 | 23.88 | 24.72 | 685,744 | +0.80(+3.34%) |
May 17, 2017 | 24.59 | 24.73 | 23.90 | 23.92 | 701,817 | -1.04(-4.17%) |
May 16, 2017 | 24.96 | 25.00 | 24.67 | 24.96 | 701,643 | +0.11(+0.44%) |
May 15, 2017 | 24.61 | 24.99 | 24.61 | 24.85 | 588,970 | +0.24(+0.98%) |
May 12, 2017 | 24.88 | 24.98 | 24.57 | 24.61 | 270,310 | -0.25(-1.01%) |
May 11, 2017 | 24.50 | 25.00 | 24.48 | 24.86 | 773,250 | +0.24(+0.97%) |
May 10, 2017 | 24.47 | 24.86 | 24.47 | 24.62 | 886,029 | -0.04(-0.16%) |
May 09, 2017 | 24.06 | 25.01 | 24.01 | 24.66 | 1,747,757 | +0.66(+2.75%) |
May 08, 2017 | 22.66 | 24.80 | 22.57 | 24.00 | 3,846,181 | +2.65(+12.41%) |
May 05, 2017 | 21.40 | 21.40 | 21.10 | 21.35 | 1,159,585 | +0.02(+0.09%) |
May 04, 2017 | 21.40 | 21.42 | 21.13 | 21.33 | 392,117 | +0.07(+0.33%) |
May 03, 2017 | 21.35 | 21.44 | 21.10 | 21.26 | 474,483 | +0.00(+0.00%) |
May 02, 2017 | 21.80 | 21.85 | 21.06 | 21.26 | 658,693 | -0.48(-2.21%) |