Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 42.78 | 43.12 | 41.97 | 41.99 | 415,248 | -0.52(-1.21%) |
Apr 27, 2018 | 42.30 | 43.03 | 41.95 | 42.50 | 567,459 | +0.05(+0.12%) |
Apr 26, 2018 | 42.99 | 43.60 | 42.42 | 42.45 | 600,369 | -0.46(-1.08%) |
Apr 25, 2018 | 42.75 | 43.36 | 42.75 | 42.92 | 492,714 | +0.37(+0.87%) |
Apr 24, 2018 | 43.13 | 43.78 | 42.37 | 42.55 | 540,511 | -0.56(-1.30%) |
Apr 23, 2018 | 43.85 | 43.99 | 43.07 | 43.11 | 585,563 | -0.52(-1.18%) |
Apr 20, 2018 | 43.90 | 44.45 | 43.33 | 43.62 | 604,336 | -0.06(-0.14%) |
Apr 19, 2018 | 43.90 | 44.54 | 43.52 | 43.68 | 499,991 | -0.39(-0.88%) |
Apr 18, 2018 | 44.21 | 44.51 | 43.81 | 44.07 | 545,287 | +0.05(+0.12%) |
Apr 17, 2018 | 44.56 | 44.69 | 43.26 | 44.02 | 951,402 | +0.11(+0.25%) |
Apr 16, 2018 | 41.95 | 44.45 | 41.95 | 43.91 | 1,638,599 | +2.41(+5.82%) |
Apr 13, 2018 | 41.59 | 41.83 | 41.05 | 41.49 | 293,004 | +0.02(+0.04%) |
Apr 12, 2018 | 41.83 | 42.20 | 41.43 | 41.47 | 204,948 | -0.03(-0.08%) |
Apr 11, 2018 | 41.25 | 41.84 | 41.02 | 41.51 | 485,635 | +0.13(+0.31%) |
Apr 10, 2018 | 41.41 | 41.55 | 41.07 | 41.38 | 339,888 | +0.27(+0.65%) |
Apr 09, 2018 | 41.30 | 41.73 | 41.10 | 41.11 | 231,891 | +0.07(+0.17%) |
Apr 06, 2018 | 41.60 | 41.99 | 40.67 | 41.04 | 349,861 | -0.90(-2.15%) |
Apr 05, 2018 | 41.50 | 42.09 | 41.37 | 41.95 | 282,902 | +0.74(+1.79%) |
Apr 04, 2018 | 39.79 | 41.47 | 39.45 | 41.21 | 382,803 | +0.91(+2.26%) |
Apr 03, 2018 | 39.53 | 40.36 | 39.13 | 40.30 | 340,529 | +0.93(+2.36%) |
Apr 02, 2018 | 40.51 | 41.32 | 39.30 | 39.37 | 632,614 | -1.22(-3.01%) |
Mar 29, 2018 | 40.59 | 40.59 | 40.59 | 0 | -0.03(-0.08%) | |
Mar 28, 2018 | 40.60 | 41.19 | 40.17 | 40.62 | 660,423 | -0.15(-0.36%) |
Mar 27, 2018 | 41.56 | 41.68 | 40.54 | 40.77 | 676,704 | -0.76(-1.82%) |
Mar 26, 2018 | 40.95 | 41.59 | 40.64 | 41.52 | 394,301 | +1.06(+2.61%) |
Mar 23, 2018 | 41.17 | 41.59 | 40.42 | 40.47 | 501,292 | -0.70(-1.71%) |
Mar 22, 2018 | 41.52 | 41.79 | 40.59 | 41.17 | 384,998 | -0.40(-0.95%) |
Mar 21, 2018 | 41.65 | 42.01 | 41.20 | 41.57 | 453,251 | -0.01(-0.02%) |
Mar 20, 2018 | 41.65 | 42.11 | 40.96 | 41.58 | 646,144 | -0.10(-0.25%) |
Mar 19, 2018 | 41.72 | 42.14 | 41.21 | 41.68 | 477,408 | -0.13(-0.31%) |
Mar 16, 2018 | 41.80 | 41.94 | 40.80 | 41.81 | 1,208,767 | +0.28(+0.66%) |
Mar 15, 2018 | 41.98 | 42.18 | 41.46 | 41.53 | 426,063 | -0.45(-1.06%) |
Mar 14, 2018 | 41.68 | 42.11 | 41.16 | 41.98 | 422,958 | +0.54(+1.31%) |
Mar 13, 2018 | 41.52 | 41.86 | 41.32 | 41.44 | 539,644 | +0.08(+0.19%) |
Mar 12, 2018 | 41.56 | 41.83 | 40.93 | 41.36 | 470,319 | +0.01(+0.02%) |
Mar 09, 2018 | 39.63 | 41.41 | 39.30 | 41.35 | 807,781 | +1.90(+4.81%) |
Mar 08, 2018 | 38.98 | 39.60 | 38.92 | 39.45 | 285,110 | +0.52(+1.35%) |
Mar 07, 2018 | 38.52 | 39.08 | 37.90 | 38.93 | 407,274 | +0.07(+0.18%) |
Mar 06, 2018 | 38.05 | 39.08 | 37.80 | 38.86 | 720,400 | +0.82(+2.17%) |
Mar 05, 2018 | 37.65 | 38.36 | 37.31 | 38.04 | 526,243 | +0.31(+0.82%) |
Mar 02, 2018 | 37.53 | 38.67 | 37.53 | 37.73 | 1,441,168 | -0.14(-0.36%) |
Mar 01, 2018 | 38.82 | 38.94 | 37.57 | 37.87 | 714,502 | -1.01(-2.60%) |
Feb 28, 2018 | 39.19 | 39.77 | 38.72 | 38.88 | 749,018 | -0.31(-0.79%) |
Feb 27, 2018 | 38.41 | 39.33 | 37.99 | 39.19 | 704,727 | +0.65(+1.69%) |
Feb 26, 2018 | 38.05 | 38.72 | 36.74 | 38.53 | 1,221,058 | +0.45(+1.19%) |
Feb 23, 2018 | 37.73 | 38.96 | 35.83 | 38.08 | 4,407,036 | -2.06(-5.13%) |
Feb 22, 2018 | 39.24 | 40.29 | 39.24 | 40.14 | 1,224,275 | +0.90(+2.30%) |
Feb 21, 2018 | 37.80 | 39.81 | 37.80 | 39.24 | 1,036,956 | +1.46(+3.86%) |
Feb 20, 2018 | 39.32 | 39.68 | 37.67 | 37.78 | 907,171 | -2.49(-6.18%) |
Feb 16, 2018 | 40.27 | 40.27 | 40.27 | 0 | +0.42(+1.06%) | |
Feb 15, 2018 | 39.60 | 40.26 | 39.39 | 39.85 | 432,935 | +0.45(+1.15%) |
Feb 14, 2018 | 38.64 | 39.55 | 38.64 | 39.39 | 454,508 | +0.56(+1.44%) |
Feb 13, 2018 | 38.94 | 39.64 | 38.58 | 38.84 | 532,940 | -0.42(-1.07%) |
Feb 12, 2018 | 39.09 | 39.62 | 38.61 | 39.26 | 720,035 | +0.51(+1.33%) |
Feb 09, 2018 | 37.89 | 39.62 | 37.57 | 38.74 | 1,089,399 | +1.01(+2.68%) |
Feb 08, 2018 | 38.67 | 39.16 | 37.61 | 37.73 | 697,248 | -0.85(-2.20%) |
Feb 07, 2018 | 38.63 | 39.07 | 38.40 | 38.58 | 510,308 | -0.04(-0.10%) |
Feb 06, 2018 | 37.78 | 39.31 | 37.31 | 38.62 | 639,111 | +0.18(+0.46%) |
Feb 05, 2018 | 38.33 | 39.40 | 37.87 | 38.44 | 829,985 | +0.04(+0.10%) |
Feb 02, 2018 | 38.55 | 39.03 | 37.86 | 38.40 | 782,930 | -0.18(-0.48%) |
Feb 01, 2018 | 38.74 | 39.11 | 38.19 | 38.59 | 683,215 | -0.18(-0.45%) |
Jan 31, 2018 | 38.95 | 39.83 | 38.44 | 38.76 | 898,092 | +0.28(+0.73%) |
Jan 30, 2018 | 38.02 | 38.67 | 38.02 | 38.48 | 1,260,510 | +0.14(+0.36%) |
Jan 29, 2018 | 38.18 | 38.70 | 37.88 | 38.35 | 308,920 | +0.07(+0.19%) |
Jan 26, 2018 | 37.54 | 38.43 | 37.13 | 38.27 | 449,517 | +0.72(+1.92%) |
Jan 25, 2018 | 37.06 | 37.58 | 36.53 | 37.55 | 503,445 | +0.67(+1.83%) |
Jan 24, 2018 | 37.46 | 37.46 | 36.44 | 36.88 | 422,233 | -0.41(-1.10%) |
Jan 23, 2018 | 37.31 | 37.58 | 36.95 | 37.29 | 444,896 | +0.36(+0.98%) |
Jan 22, 2018 | 35.69 | 36.95 | 35.56 | 36.93 | 708,092 | +1.34(+3.76%) |
Jan 19, 2018 | 35.32 | 35.80 | 34.89 | 35.59 | 578,661 | +0.24(+0.68%) |
Jan 18, 2018 | 35.61 | 35.61 | 35.09 | 35.35 | 298,728 | -0.16(-0.45%) |
Jan 17, 2018 | 35.74 | 35.86 | 35.24 | 35.51 | 419,640 | -0.09(-0.25%) |
Jan 16, 2018 | 36.50 | 36.63 | 35.40 | 35.60 | 548,105 | -0.54(-1.49%) |
Jan 12, 2018 | 36.13 | 36.13 | 36.13 | 0 | +0.67(+1.88%) | |
Jan 11, 2018 | 34.99 | 35.51 | 34.68 | 35.47 | 534,712 | +0.72(+2.08%) |
Jan 10, 2018 | 34.64 | 34.75 | 516,362 | -0.87(-2.45%) | ||
Jan 09, 2018 | 34.87 | 35.87 | 34.59 | 35.62 | 1,451,776 | +0.97(+2.80%) |
Jan 08, 2018 | 31.70 | 34.68 | 31.70 | 34.65 | 1,736,806 | +2.83(+8.89%) |
Jan 05, 2018 | 31.97 | 32.35 | 31.58 | 31.82 | 784,872 | -0.84(-2.58%) |
Jan 04, 2018 | 32.49 | 33.10 | 32.41 | 32.66 | 450,680 | +0.29(+0.89%) |
Jan 03, 2018 | 31.74 | 32.58 | 31.71 | 32.37 | 504,526 | +0.91(+2.88%) |
Jan 02, 2018 | 31.44 | 32.07 | 30.88 | 31.47 | 607,641 | +0.22(+0.72%) |
Dec 29, 2017 | 31.24 | 31.24 | 31.24 | 0 | -0.54(-1.69%) | |
Dec 28, 2017 | 32.01 | 32.30 | 31.63 | 31.78 | 267,204 | -0.17(-0.53%) |
Dec 27, 2017 | 31.42 | 31.95 | 31.34 | 31.95 | 399,995 | +0.60(+1.92%) |
Dec 26, 2017 | 30.64 | 31.56 | 30.38 | 31.35 | 468,653 | +0.61(+1.98%) |
Dec 22, 2017 | 30.13 | 31.07 | 30.06 | 30.74 | 817,685 | -0.81(-2.57%) |
Dec 21, 2017 | 31.88 | 32.17 | 31.20 | 31.55 | 1,337,173 | -0.26(-0.83%) |
Dec 20, 2017 | 32.65 | 32.72 | 31.65 | 31.81 | 946,782 | -0.64(-1.98%) |
Dec 19, 2017 | 32.65 | 32.99 | 32.37 | 32.45 | 721,706 | +0.06(+0.17%) |
Dec 18, 2017 | 32.89 | 33.22 | 32.16 | 32.40 | 495,414 | -0.39(-1.20%) |
Dec 15, 2017 | 33.22 | 33.64 | 32.74 | 32.79 | 1,147,737 | -0.50(-1.52%) |
Dec 14, 2017 | 34.35 | 34.59 | 33.03 | 33.30 | 704,614 | -0.95(-2.76%) |
Dec 13, 2017 | 33.70 | 34.67 | 33.40 | 34.24 | 1,022,662 | +0.51(+1.52%) |
Dec 12, 2017 | 33.46 | 34.26 | 33.30 | 33.73 | 731,425 | +0.50(+1.52%) |
Dec 11, 2017 | 32.75 | 33.24 | 32.64 | 33.22 | 648,614 | +0.60(+1.84%) |
Dec 08, 2017 | 31.82 | 32.77 | 31.78 | 32.62 | 579,100 | +0.91(+2.86%) |
Dec 07, 2017 | 31.39 | 31.81 | 31.12 | 31.72 | 285,039 | +0.30(+0.97%) |
Dec 06, 2017 | 31.96 | 32.38 | 31.25 | 31.41 | 378,434 | -0.51(-1.58%) |
Dec 05, 2017 | 31.63 | 32.53 | 30.87 | 31.92 | 469,038 | +0.10(+0.33%) |
Dec 04, 2017 | 31.56 | 32.43 | 31.56 | 31.81 | 865,725 | +0.76(+2.45%) |
Dec 01, 2017 | 31.41 | 31.56 | 30.76 | 31.05 | 601,997 | -0.30(-0.97%) |
Nov 30, 2017 | 31.48 | 31.76 | 31.28 | 31.36 | 548,089 | -0.02(-0.05%) |
Nov 29, 2017 | 30.52 | 31.74 | 30.28 | 31.37 | 723,032 | -0.51(-1.61%) |
Nov 28, 2017 | 31.04 | 32.00 | 31.04 | 31.88 | 318,664 | +0.85(+2.73%) |
Nov 27, 2017 | 31.34 | 31.38 | 30.69 | 31.04 | 257,179 | -0.31(-1.00%) |
Nov 24, 2017 | 31.68 | 31.68 | 31.27 | 31.35 | 210,637 | -0.28(-0.89%) |
Nov 22, 2017 | 31.68 | 31.93 | 31.52 | 31.63 | 287,944 | +0.01(+0.03%) |
Nov 21, 2017 | 31.48 | 31.70 | 31.20 | 31.62 | 556,445 | +0.26(+0.84%) |
Nov 20, 2017 | 30.71 | 31.38 | 30.55 | 31.36 | 376,967 | +0.65(+2.11%) |
Nov 17, 2017 | 31.00 | 31.34 | 30.22 | 30.71 | 698,322 | -0.46(-1.49%) |
Nov 16, 2017 | 31.63 | 31.99 | 31.09 | 31.17 | 445,823 | -0.42(-1.34%) |
Nov 15, 2017 | 31.66 | 32.25 | 31.13 | 31.60 | 1,121,586 | -0.16(-0.50%) |
Nov 14, 2017 | 31.49 | 32.41 | 30.92 | 31.76 | 1,388,582 | +0.59(+1.90%) |
Nov 13, 2017 | 30.48 | 31.36 | 30.17 | 31.16 | 725,006 | +0.68(+2.23%) |
Nov 10, 2017 | 30.21 | 30.70 | 30.01 | 30.48 | 850,703 | +0.23(+0.77%) |
Nov 09, 2017 | 29.69 | 30.43 | 29.33 | 30.25 | 736,283 | +0.42(+1.39%) |
Nov 08, 2017 | 28.67 | 30.32 | 28.40 | 29.84 | 1,277,504 | +1.15(+4.02%) |
Nov 07, 2017 | 29.22 | 29.46 | 28.40 | 28.68 | 881,290 | -0.50(-1.70%) |
Nov 06, 2017 | 29.23 | 30.37 | 28.89 | 29.18 | 1,099,808 | +0.05(+0.16%) |
Nov 03, 2017 | 29.60 | 31.11 | 28.80 | 29.13 | 4,921,580 | +3.38(+13.11%) |
Nov 02, 2017 | 26.32 | 26.56 | 25.60 | 25.76 | 1,331,518 | -0.62(-2.37%) |
Nov 01, 2017 | 27.12 | 27.12 | 26.36 | 26.38 | 541,241 | -0.72(-2.66%) |
Oct 31, 2017 | 26.64 | 27.45 | 26.64 | 27.10 | 785,350 | +0.43(+1.62%) |
Oct 30, 2017 | 26.70 | 26.85 | 26.07 | 26.67 | 456,875 | -0.20(-0.74%) |
Oct 27, 2017 | 26.20 | 26.93 | 25.95 | 26.87 | 729,248 | +0.67(+2.57%) |
Oct 26, 2017 | 25.84 | 26.48 | 25.53 | 26.20 | 685,150 | +0.60(+2.34%) |
Oct 25, 2017 | 25.56 | 25.75 | 25.23 | 25.60 | 436,310 | -0.11(-0.44%) |
Oct 24, 2017 | 25.76 | 26.05 | 25.53 | 25.71 | 581,240 | -0.02(-0.06%) |
Oct 23, 2017 | 26.16 | 26.31 | 25.57 | 25.72 | 593,087 | -0.50(-1.92%) |
Oct 20, 2017 | 26.70 | 26.70 | 26.20 | 26.23 | 314,675 | -0.30(-1.12%) |
Oct 19, 2017 | 26.14 | 26.52 | 26.08 | 26.52 | 231,074 | +0.31(+1.19%) |
Oct 18, 2017 | 26.48 | 26.68 | 26.09 | 26.21 | 390,610 | -0.14(-0.55%) |
Oct 17, 2017 | 25.62 | 26.41 | 25.62 | 26.36 | 427,472 | +0.60(+2.33%) |
Oct 16, 2017 | 25.88 | 26.18 | 25.62 | 25.76 | 279,963 | -0.24(-0.92%) |
Oct 13, 2017 | 26.43 | 26.53 | 25.77 | 26.00 | 493,558 | -0.19(-0.73%) |
Oct 12, 2017 | 25.94 | 26.40 | 25.68 | 26.19 | 372,620 | +0.11(+0.43%) |
Oct 11, 2017 | 26.12 | 26.32 | 25.75 | 26.08 | 529,160 | +0.08(+0.31%) |
Oct 10, 2017 | 26.40 | 25.90 | 26.00 | 360,189 | -0.15(-0.58%) | |
Oct 09, 2017 | 26.39 | 26.66 | 26.03 | 26.15 | 481,765 | -0.24(-0.91%) |
Oct 06, 2017 | 26.50 | 26.77 | 26.33 | 26.39 | 540,326 | -0.21(-0.78%) |
Oct 05, 2017 | 26.69 | 26.80 | 26.51 | 26.60 | 328,324 | +0.00(+0.00%) |
Oct 04, 2017 | 26.78 | 26.84 | 26.42 | 26.60 | 416,654 | -0.19(-0.72%) |
Oct 03, 2017 | 27.12 | 27.99 | 26.68 | 26.79 | 525,427 | -0.10(-0.39%) |
Oct 02, 2017 | 26.74 | 27.11 | 26.54 | 26.89 | 937,266 | +0.29(+1.08%) |
Sep 29, 2017 | 26.72 | 27.05 | 26.56 | 26.60 | 542,497 | -0.07(-0.27%) |
Sep 28, 2017 | 26.75 | 26.96 | 26.52 | 26.68 | 298,814 | -0.16(-0.60%) |
Sep 27, 2017 | 27.12 | 27.25 | 26.83 | 26.84 | 433,017 | -0.07(-0.27%) |
Sep 26, 2017 | 27.11 | 27.16 | 26.71 | 26.91 | 486,080 | -0.19(-0.71%) |
Sep 25, 2017 | 27.16 | 27.23 | 26.83 | 27.10 | 275,236 | -0.07(-0.26%) |
Sep 22, 2017 | 27.76 | 27.81 | 27.16 | 27.17 | 483,446 | -0.56(-2.02%) |
Sep 21, 2017 | 27.84 | 27.99 | 27.53 | 27.73 | 221,254 | -0.05(-0.17%) |
Sep 20, 2017 | 27.73 | 28.49 | 27.69 | 27.78 | 583,684 | +0.21(+0.75%) |
Sep 19, 2017 | 27.08 | 27.96 | 27.08 | 27.57 | 707,197 | +0.42(+1.53%) |
Sep 18, 2017 | 27.18 | 27.36 | 26.99 | 27.16 | 348,519 | +0.13(+0.47%) |
Sep 15, 2017 | 26.66 | 27.20 | 26.08 | 27.03 | 834,778 | +0.14(+0.51%) |
Sep 14, 2017 | 26.89 | 27.28 | 26.72 | 26.89 | 549,524 | +0.02(+0.06%) |
Sep 13, 2017 | 26.52 | 27.20 | 26.52 | 26.88 | 362,235 | +0.13(+0.48%) |
Sep 12, 2017 | 26.04 | 26.76 | 25.90 | 26.75 | 323,032 | +0.81(+3.12%) |
Sep 11, 2017 | 26.38 | 26.69 | 25.90 | 25.94 | 323,204 | -0.38(-1.46%) |
Sep 08, 2017 | 25.92 | 26.34 | 25.82 | 26.32 | 346,609 | +0.38(+1.45%) |
Sep 07, 2017 | 26.22 | 26.32 | 25.84 | 25.95 | 164,284 | -0.27(-1.04%) |
Sep 06, 2017 | 26.47 | 26.90 | 26.15 | 26.22 | 442,817 | +0.35(+1.36%) |
Sep 05, 2017 | 26.70 | 26.75 | 25.68 | 25.87 | 607,019 | -0.86(-3.23%) |
Sep 01, 2017 | 25.96 | 26.84 | 25.83 | 26.73 | 622,016 | +0.80(+3.09%) |
Aug 31, 2017 | 25.76 | 25.96 | 25.51 | 25.93 | 420,320 | +0.20(+0.78%) |
Aug 30, 2017 | 25.81 | 25.94 | 25.68 | 25.73 | 437,028 | +0.01(+0.03%) |
Aug 29, 2017 | 25.90 | 26.03 | 25.69 | 25.72 | 495,091 | -0.34(-1.29%) |
Aug 28, 2017 | 27.14 | 27.17 | 25.87 | 26.06 | 995,565 | -1.17(-4.28%) |
Aug 25, 2017 | 27.82 | 27.82 | 27.21 | 27.22 | 487,380 | -0.44(-1.59%) |
Aug 24, 2017 | 28.03 | 28.03 | 27.51 | 27.66 | 364,211 | -0.29(-1.03%) |
Aug 23, 2017 | 28.20 | 28.33 | 27.77 | 27.95 | 540,851 | -0.45(-1.57%) |
Aug 22, 2017 | 28.05 | 28.67 | 27.96 | 28.40 | 616,716 | +0.56(+2.01%) |
Aug 21, 2017 | 27.80 | 27.93 | 27.47 | 27.84 | 427,961 | +0.09(+0.32%) |
Aug 18, 2017 | 27.89 | 27.98 | 27.63 | 27.75 | 435,468 | -0.26(-0.91%) |
Aug 17, 2017 | 27.99 | 28.33 | 27.95 | 28.01 | 460,201 | +0.00(+0.00%) |
Aug 16, 2017 | 27.81 | 28.25 | 27.74 | 28.01 | 350,426 | +0.30(+1.07%) |
Aug 15, 2017 | 27.53 | 27.78 | 27.19 | 27.71 | 406,844 | +0.26(+0.96%) |
Aug 14, 2017 | 26.89 | 27.49 | 26.89 | 27.45 | 439,382 | +0.72(+2.69%) |
Aug 11, 2017 | 26.23 | 26.78 | 25.84 | 26.73 | 602,253 | +0.51(+1.95%) |
Aug 10, 2017 | 25.89 | 26.34 | 25.87 | 26.22 | 473,947 | +0.17(+0.64%) |
Aug 09, 2017 | 26.00 | 26.28 | 25.89 | 26.05 | 555,582 | -0.10(-0.37%) |
Aug 08, 2017 | 26.35 | 27.27 | 26.13 | 26.15 | 1,220,121 | -0.30(-1.15%) |
Aug 07, 2017 | 26.07 | 26.75 | 25.99 | 26.45 | 784,170 | +0.68(+2.63%) |
Aug 04, 2017 | 24.89 | 26.40 | 24.65 | 25.77 | 1,997,808 | +1.74(+7.24%) |
Aug 03, 2017 | 24.59 | 25.18 | 24.02 | 24.03 | 1,142,351 | -0.47(-1.92%) |
Aug 02, 2017 | 24.13 | 24.75 | 24.05 | 24.50 | 679,199 | +0.30(+1.22%) |
Aug 01, 2017 | 24.37 | 23.77 | 24.21 | 555,234 | +0.25(+1.03%) | |
Jul 31, 2017 | 23.78 | 24.17 | 23.62 | 23.96 | 525,487 | +0.21(+0.87%) |
Jul 28, 2017 | 23.86 | 23.87 | 23.58 | 23.75 | 529,936 | -0.20(-0.83%) |
Jul 27, 2017 | 25.04 | 25.04 | 23.87 | 23.95 | 722,717 | -1.13(-4.52%) |
Jul 26, 2017 | 24.94 | 25.12 | 24.71 | 25.08 | 272,483 | +0.10(+0.42%) |
Jul 25, 2017 | 24.91 | 25.05 | 24.64 | 24.98 | 360,672 | +0.10(+0.38%) |
Jul 24, 2017 | 25.12 | 25.15 | 24.74 | 24.89 | 405,246 | -0.22(-0.89%) |
Jul 21, 2017 | 25.06 | 25.26 | 24.77 | 25.11 | 562,256 | +0.16(+0.64%) |
Jul 20, 2017 | 25.00 | 24.37 | 24.95 | 525,378 | +0.36(+1.46%) | |
Jul 19, 2017 | 24.13 | 24.62 | 24.09 | 24.59 | 471,735 | +0.38(+1.58%) |
Jul 18, 2017 | 24.01 | 24.24 | 23.82 | 24.21 | 425,673 | +0.14(+0.60%) |
Jul 17, 2017 | 24.22 | 24.53 | 24.04 | 24.06 | 299,445 | -0.21(-0.85%) |
Jul 14, 2017 | 24.35 | 24.01 | 24.27 | 302,916 | +0.06(+0.26%) | |
Jul 13, 2017 | 24.21 | 24.28 | 23.87 | 24.21 | 434,323 | +0.02(+0.10%) |
Jul 12, 2017 | 24.31 | 24.56 | 23.98 | 24.18 | 337,841 | +0.00(+0.00%) |
Jul 11, 2017 | 24.27 | 24.39 | 23.93 | 24.18 | 227,333 | -0.11(-0.46%) |
Jul 10, 2017 | 24.22 | 24.47 | 24.16 | 24.29 | 357,993 | -0.07(-0.29%) |
Jul 07, 2017 | 23.95 | 24.42 | 23.80 | 24.37 | 472,902 | +0.29(+1.19%) |
Jul 06, 2017 | 24.12 | 24.33 | 23.93 | 24.08 | 472,901 | -0.09(-0.36%) |
Jul 05, 2017 | 24.85 | 24.85 | 24.05 | 24.17 | 321,383 | -0.65(-2.64%) |
Jul 03, 2017 | 24.65 | 24.88 | 24.40 | 24.82 | 204,266 | +0.15(+0.61%) |
Jun 30, 2017 | 25.15 | 25.25 | 24.66 | 24.67 | 336,130 | -0.37(-1.47%) |
Jun 29, 2017 | 25.68 | 25.87 | 24.97 | 25.04 | 375,180 | -0.65(-2.52%) |
Jun 28, 2017 | 25.55 | 25.99 | 24.89 | 25.68 | 683,961 | +0.23(+0.91%) |
Jun 27, 2017 | 24.95 | 25.50 | 24.94 | 25.45 | 712,214 | +0.44(+1.76%) |
Jun 26, 2017 | 24.86 | 25.20 | 24.61 | 25.01 | 707,209 | +0.31(+1.26%) |
Jun 23, 2017 | 24.32 | 24.79 | 23.99 | 24.70 | 2,821,923 | +0.42(+1.74%) |
Jun 22, 2017 | 24.00 | 24.40 | 23.99 | 24.28 | 346,546 | +0.28(+1.16%) |
Jun 21, 2017 | 24.41 | 24.50 | 23.93 | 24.00 | 456,904 | -0.37(-1.51%) |
Jun 20, 2017 | 24.41 | 24.79 | 24.18 | 24.37 | 587,059 | -0.09(-0.36%) |
Jun 19, 2017 | 24.21 | 24.70 | 24.14 | 24.45 | 574,906 | +0.33(+1.36%) |
Jun 16, 2017 | 24.13 | 24.32 | 23.95 | 24.13 | 576,254 | -0.13(-0.53%) |
Jun 15, 2017 | 23.94 | 24.39 | 23.94 | 24.25 | 312,186 | +0.06(+0.26%) |
Jun 14, 2017 | 24.34 | 24.52 | 23.94 | 24.19 | 364,843 | -0.15(-0.62%) |
Jun 13, 2017 | 24.11 | 24.79 | 23.93 | 24.34 | 546,971 | +0.23(+0.96%) |
Jun 12, 2017 | 24.50 | 24.64 | 23.95 | 24.11 | 872,237 | -0.42(-1.69%) |
Jun 09, 2017 | 24.38 | 24.62 | 24.17 | 24.53 | 650,226 | +0.18(+0.75%) |
Jun 08, 2017 | 23.85 | 24.50 | 23.85 | 24.34 | 918,508 | +0.58(+2.45%) |
Jun 07, 2017 | 23.40 | 23.81 | 23.40 | 23.76 | 366,022 | +0.33(+1.40%) |
Jun 06, 2017 | 23.35 | 23.62 | 23.20 | 23.43 | 413,949 | +0.02(+0.10%) |
Jun 05, 2017 | 23.38 | 23.46 | 23.14 | 23.41 | 284,252 | +0.05(+0.21%) |
Jun 02, 2017 | 23.13 | 23.50 | 23.13 | 23.36 | 324,254 | +0.30(+1.32%) |
Jun 01, 2017 | 22.82 | 23.08 | 22.58 | 23.06 | 430,746 | +0.30(+1.30%) |
May 31, 2017 | 22.94 | 23.15 | 22.63 | 22.76 | 492,177 | -0.11(-0.49%) |
May 30, 2017 | 23.02 | 23.29 | 22.71 | 22.87 | 530,775 | -0.19(-0.83%) |
May 26, 2017 | 23.07 | 23.50 | 22.84 | 23.06 | 605,270 | -0.66(-2.79%) |
May 25, 2017 | 23.82 | 24.06 | 23.52 | 23.73 | 601,434 | -0.10(-0.40%) |
May 24, 2017 | 23.70 | 24.15 | 23.56 | 23.82 | 650,872 | +0.13(+0.54%) |
May 23, 2017 | 24.73 | 24.75 | 23.52 | 23.70 | 1,105,607 | +0.02(+0.10%) |
May 22, 2017 | 24.12 | 24.26 | 23.55 | 23.67 | 316,320 | -0.42(-1.76%) |
May 19, 2017 | 23.81 | 24.21 | 23.69 | 24.09 | 504,767 | +0.35(+1.48%) |
May 18, 2017 | 23.76 | 23.96 | 23.54 | 23.74 | 464,217 | -0.07(-0.30%) |
May 17, 2017 | 23.92 | 24.22 | 23.79 | 23.82 | 360,641 | -0.29(-1.19%) |
May 16, 2017 | 24.37 | 24.40 | 23.84 | 24.10 | 621,882 | -0.30(-1.24%) |
May 15, 2017 | 24.50 | 24.95 | 24.32 | 24.41 | 520,089 | -0.14(-0.55%) |
May 12, 2017 | 24.87 | 24.96 | 24.47 | 24.54 | 459,893 | -0.38(-1.51%) |
May 11, 2017 | 24.62 | 24.97 | 24.39 | 24.92 | 423,341 | +0.17(+0.68%) |
May 10, 2017 | 24.61 | 24.92 | 24.38 | 24.75 | 647,493 | +0.12(+0.49%) |
May 09, 2017 | 25.13 | 25.30 | 24.56 | 24.63 | 565,454 | -0.47(-1.88%) |
May 08, 2017 | 25.78 | 25.94 | 24.89 | 25.10 | 823,001 | -0.68(-2.63%) |
May 05, 2017 | 26.19 | 26.55 | 25.55 | 25.78 | 5,104,010 | +2.63(+11.34%) |
May 04, 2017 | 23.32 | 23.43 | 22.83 | 23.15 | 918,188 | -0.14(-0.58%) |
May 03, 2017 | 23.61 | 23.74 | 23.14 | 23.29 | 897,218 | -0.43(-1.82%) |
May 02, 2017 | 23.85 | 23.85 | 23.38 | 23.72 | 869,723 | -0.03(-0.13%) |