Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.82 | 30.86 | 29.76 | 29.86 | 186,114 | -0.83(-2.71%) |
Apr 27, 2018 | 30.42 | 30.86 | 30.19 | 30.69 | 313,848 | +0.29(+0.96%) |
Apr 26, 2018 | 29.66 | 30.62 | 29.43 | 30.40 | 424,243 | +0.78(+2.65%) |
Apr 25, 2018 | 29.43 | 29.84 | 29.16 | 29.61 | 281,021 | +0.07(+0.25%) |
Apr 24, 2018 | 29.77 | 30.07 | 29.41 | 29.54 | 371,869 | -0.11(-0.37%) |
Apr 23, 2018 | 29.75 | 30.33 | 29.60 | 29.65 | 433,387 | -0.07(-0.25%) |
Apr 20, 2018 | 30.45 | 30.98 | 29.26 | 29.72 | 670,711 | -1.06(-3.44%) |
Apr 19, 2018 | 30.95 | 31.12 | 30.47 | 30.78 | 231,256 | -0.24(-0.76%) |
Apr 18, 2018 | 31.06 | 31.44 | 30.96 | 31.02 | 344,184 | +0.01(+0.03%) |
Apr 17, 2018 | 31.35 | 31.55 | 30.96 | 31.01 | 322,673 | -0.06(-0.21%) |
Apr 16, 2018 | 31.25 | 31.54 | 30.96 | 31.07 | 315,436 | -0.02(-0.06%) |
Apr 13, 2018 | 31.93 | 31.93 | 30.96 | 31.09 | 537,686 | -0.66(-2.07%) |
Apr 12, 2018 | 32.08 | 32.20 | 31.71 | 31.75 | 151,234 | -0.19(-0.60%) |
Apr 11, 2018 | 31.89 | 32.09 | 31.64 | 31.94 | 167,473 | -0.21(-0.65%) |
Apr 10, 2018 | 31.85 | 32.41 | 31.75 | 32.15 | 262,285 | +0.57(+1.82%) |
Apr 09, 2018 | 31.94 | 31.96 | 31.11 | 31.58 | 442,306 | -0.16(-0.49%) |
Apr 06, 2018 | 32.13 | 32.84 | 31.51 | 31.73 | 747,498 | -0.54(-1.67%) |
Apr 05, 2018 | 31.54 | 32.38 | 31.17 | 32.27 | 402,632 | +0.95(+3.03%) |
Apr 04, 2018 | 29.92 | 31.40 | 29.92 | 31.32 | 466,404 | +0.99(+3.28%) |
Apr 03, 2018 | 30.09 | 30.55 | 29.93 | 30.33 | 430,547 | +0.31(+1.03%) |
Apr 02, 2018 | 30.56 | 30.73 | 29.67 | 30.02 | 350,297 | -0.64(-2.08%) |
Mar 29, 2018 | 30.65 | 30.65 | 30.65 | 0 | -0.19(-0.62%) | |
Mar 28, 2018 | 30.51 | 31.08 | 30.13 | 30.85 | 304,492 | +0.42(+1.38%) |
Mar 27, 2018 | 30.41 | 30.83 | 30.30 | 30.43 | 308,848 | +0.01(+0.03%) |
Mar 26, 2018 | 29.98 | 30.64 | 29.58 | 30.42 | 317,531 | +0.89(+3.03%) |
Mar 23, 2018 | 29.91 | 30.06 | 29.52 | 29.52 | 447,233 | -0.25(-0.83%) |
Mar 22, 2018 | 29.85 | 30.43 | 29.74 | 29.77 | 401,542 | -0.29(-0.97%) |
Mar 21, 2018 | 30.01 | 30.48 | 30.01 | 30.06 | 362,865 | +0.02(+0.06%) |
Mar 20, 2018 | 29.85 | 30.38 | 29.61 | 30.04 | 563,042 | +0.21(+0.70%) |
Mar 19, 2018 | 29.02 | 29.94 | 28.90 | 29.83 | 556,287 | +0.77(+2.64%) |
Mar 16, 2018 | 28.66 | 29.19 | 28.28 | 29.07 | 714,712 | +0.47(+1.63%) |
Mar 15, 2018 | 29.44 | 29.77 | 28.20 | 28.60 | 706,351 | -0.68(-2.33%) |
Mar 14, 2018 | 28.68 | 31.13 | 28.40 | 29.28 | 1,746,702 | +2.80(+10.59%) |
Mar 13, 2018 | 25.94 | 26.58 | 25.94 | 26.48 | 581,093 | +0.63(+2.43%) |
Mar 12, 2018 | 25.80 | 26.37 | 25.66 | 25.85 | 455,772 | +0.09(+0.35%) |
Mar 09, 2018 | 25.39 | 25.79 | 24.98 | 25.76 | 296,014 | +0.59(+2.35%) |
Mar 08, 2018 | 26.29 | 26.29 | 25.10 | 25.17 | 245,143 | -1.03(-3.93%) |
Mar 07, 2018 | 26.54 | 26.20 | 239,193 | -0.25(-0.93%) | ||
Mar 06, 2018 | 26.14 | 26.51 | 25.88 | 26.44 | 343,489 | +0.36(+1.36%) |
Mar 05, 2018 | 25.81 | 26.23 | 25.69 | 26.09 | 285,042 | +0.17(+0.67%) |
Mar 02, 2018 | 25.32 | 26.01 | 25.09 | 25.92 | 207,755 | +0.32(+1.24%) |
Mar 01, 2018 | 25.48 | 25.87 | 24.93 | 25.60 | 247,625 | +0.10(+0.39%) |
Feb 28, 2018 | 26.09 | 26.72 | 25.48 | 25.50 | 357,982 | -0.40(-1.55%) |
Feb 27, 2018 | 27.31 | 27.47 | 25.81 | 25.90 | 296,322 | -1.22(-4.50%) |
Feb 26, 2018 | 26.56 | 27.24 | 26.48 | 27.12 | 300,129 | +0.72(+2.72%) |
Feb 23, 2018 | 26.37 | 26.42 | 25.83 | 26.40 | 251,830 | +0.15(+0.55%) |
Feb 22, 2018 | 26.25 | 124,892 | +0.19(+0.73%) | |||
Feb 21, 2018 | 26.16 | 26.65 | 25.98 | 26.06 | 200,350 | +0.05(+0.21%) |
Feb 20, 2018 | 26.36 | 26.80 | 25.94 | 26.01 | 373,630 | -0.60(-2.26%) |
Feb 16, 2018 | 26.61 | 26.61 | 26.61 | 0 | -0.46(-1.68%) | |
Feb 15, 2018 | 26.95 | 27.12 | 26.46 | 27.06 | 184,899 | +0.35(+1.29%) |
Feb 14, 2018 | 26.34 | 26.92 | 26.30 | 26.72 | 525,937 | +0.10(+0.38%) |
Feb 13, 2018 | 26.35 | 26.87 | 26.35 | 26.62 | 216,116 | +0.25(+0.97%) |
Feb 12, 2018 | 26.96 | 27.02 | 25.73 | 26.36 | 278,716 | -0.52(-1.93%) |
Feb 09, 2018 | 26.05 | 27.37 | 25.67 | 26.88 | 617,699 | +1.18(+4.60%) |
Feb 08, 2018 | 26.41 | 26.57 | 25.70 | 25.70 | 326,116 | -0.57(-2.18%) |
Feb 07, 2018 | 25.74 | 26.51 | 25.62 | 26.27 | 232,536 | +0.47(+1.83%) |
Feb 06, 2018 | 25.01 | 26.04 | 24.67 | 25.80 | 413,239 | +0.03(+0.11%) |
Feb 05, 2018 | 25.99 | 26.33 | 25.41 | 25.77 | 339,507 | -0.44(-1.67%) |
Feb 02, 2018 | 26.62 | 26.71 | 26.12 | 26.21 | 258,234 | -0.57(-2.14%) |
Feb 01, 2018 | 26.72 | 26.84 | 26.65 | 26.78 | 355,949 | -0.20(-0.74%) |
Jan 31, 2018 | 27.65 | 27.67 | 26.77 | 26.98 | 482,770 | -0.54(-1.95%) |
Jan 30, 2018 | 28.14 | 28.20 | 27.50 | 27.52 | 282,700 | -0.88(-3.11%) |
Jan 29, 2018 | 28.29 | 28.81 | 28.15 | 28.40 | 201,137 | -0.05(-0.16%) |
Jan 26, 2018 | 28.62 | 28.73 | 28.29 | 28.45 | 281,124 | +0.05(+0.19%) |
Jan 25, 2018 | 28.93 | 28.93 | 28.18 | 28.39 | 319,635 | -0.39(-1.36%) |
Jan 24, 2018 | 29.36 | 29.62 | 28.64 | 28.78 | 274,065 | -0.46(-1.56%) |
Jan 23, 2018 | 29.26 | 29.92 | 28.99 | 29.24 | 419,959 | -0.86(-2.87%) |
Jan 22, 2018 | 29.93 | 30.18 | 29.68 | 30.10 | 172,569 | +0.18(+0.61%) |
Jan 19, 2018 | 29.12 | 30.04 | 29.08 | 29.92 | 238,952 | +0.83(+2.85%) |
Jan 18, 2018 | 29.11 | 29.46 | 28.86 | 29.09 | 267,473 | +0.00(+0.00%) |
Jan 17, 2018 | 28.94 | 29.32 | 28.76 | 29.09 | 195,032 | +0.25(+0.85%) |
Jan 16, 2018 | 30.61 | 30.63 | 28.82 | 28.85 | 200,772 | -1.56(-5.12%) |
Jan 12, 2018 | 30.40 | 30.40 | 30.40 | 0 | +0.42(+1.40%) | |
Jan 11, 2018 | 29.53 | 30.11 | 29.26 | 29.98 | 401,253 | +0.52(+1.76%) |
Jan 10, 2018 | 28.97 | 29.66 | 28.96 | 29.47 | 280,618 | +0.43(+1.47%) |
Jan 09, 2018 | 29.31 | 29.38 | 28.90 | 29.04 | 157,025 | -0.34(-1.15%) |
Jan 08, 2018 | 29.57 | 29.67 | 29.03 | 29.37 | 309,520 | -0.02(-0.06%) |
Jan 05, 2018 | 29.20 | 29.68 | 28.99 | 29.39 | 356,695 | +0.04(+0.12%) |
Jan 04, 2018 | 29.57 | 29.87 | 28.64 | 29.36 | 343,172 | -0.29(-0.98%) |
Jan 03, 2018 | 30.59 | 30.59 | 29.54 | 29.65 | 343,001 | -0.90(-2.95%) |
Jan 02, 2018 | 30.69 | 31.20 | 30.50 | 30.55 | 352,979 | +0.07(+0.24%) |
Dec 29, 2017 | 30.48 | 30.48 | 30.48 | 0 | -0.06(-0.21%) | |
Dec 28, 2017 | 30.45 | 30.70 | 30.21 | 30.54 | 156,665 | +0.16(+0.54%) |
Dec 27, 2017 | 30.79 | 30.89 | 30.23 | 30.38 | 169,727 | -0.36(-1.18%) |
Dec 26, 2017 | 30.29 | 31.26 | 30.13 | 30.74 | 202,432 | +0.49(+1.62%) |
Dec 22, 2017 | 30.42 | 30.42 | 29.83 | 30.25 | 193,200 | -0.12(-0.39%) |
Dec 21, 2017 | 29.77 | 30.59 | 29.60 | 30.37 | 385,265 | +0.72(+2.42%) |
Dec 20, 2017 | 29.89 | 29.90 | 29.40 | 29.65 | 151,826 | +0.05(+0.18%) |
Dec 19, 2017 | 30.27 | 30.27 | 29.48 | 29.59 | 225,822 | -0.35(-1.18%) |
Dec 18, 2017 | 29.68 | 30.20 | 29.68 | 29.95 | 169,732 | +0.68(+2.33%) |
Dec 15, 2017 | 28.68 | 29.59 | 28.68 | 29.27 | 504,111 | +0.84(+2.97%) |
Dec 14, 2017 | 29.32 | 29.59 | 28.37 | 28.42 | 285,656 | -0.88(-3.01%) |
Dec 13, 2017 | 28.95 | 29.49 | 28.79 | 29.30 | 153,770 | +0.45(+1.57%) |
Dec 12, 2017 | 29.28 | 29.49 | 28.83 | 28.85 | 574,530 | -0.36(-1.24%) |
Dec 11, 2017 | 29.45 | 29.59 | 29.10 | 29.21 | 177,422 | -0.17(-0.59%) |
Dec 08, 2017 | 29.40 | 29.74 | 29.00 | 29.39 | 230,431 | +0.00(+0.00%) |
Dec 07, 2017 | 29.14 | 29.64 | 29.02 | 284,534 | +0.00(+0.00%) | |
Dec 06, 2017 | 28.86 | 29.52 | 28.86 | 29.04 | 307,108 | +0.24(+0.82%) |
Dec 05, 2017 | 29.43 | 29.43 | 28.54 | 28.80 | 352,392 | -0.65(-2.22%) |
Dec 04, 2017 | 28.70 | 30.33 | 28.70 | 29.46 | 314,893 | +0.90(+3.15%) |
Dec 01, 2017 | 29.41 | 29.45 | 27.90 | 28.56 | 484,752 | -1.09(-3.68%) |
Nov 30, 2017 | 29.79 | 30.81 | 29.49 | 29.65 | 680,403 | -0.15(-0.49%) |
Nov 29, 2017 | 28.20 | 29.84 | 28.20 | 29.79 | 548,828 | +1.72(+6.11%) |
Nov 28, 2017 | 27.40 | 28.16 | 27.18 | 28.08 | 323,434 | +0.74(+2.73%) |
Nov 27, 2017 | 27.17 | 27.85 | 26.97 | 27.33 | 549,666 | +0.24(+0.87%) |
Nov 24, 2017 | 27.66 | 27.66 | 27.07 | 27.10 | 270,676 | -0.53(-1.91%) |
Nov 22, 2017 | 25.43 | 28.28 | 25.43 | 27.62 | 1,242,621 | -0.53(-1.87%) |
Nov 21, 2017 | 27.80 | 28.47 | 27.52 | 28.15 | 763,547 | +0.05(+0.16%) |
Nov 20, 2017 | 28.25 | 28.33 | 27.13 | 28.11 | 490,687 | +0.02(+0.06%) |
Nov 17, 2017 | 26.75 | 28.18 | 26.75 | 28.09 | 669,724 | +1.62(+6.11%) |
Nov 16, 2017 | 25.96 | 26.52 | 25.55 | 26.47 | 218,753 | +0.66(+2.57%) |
Nov 15, 2017 | 25.43 | 26.45 | 25.15 | 25.81 | 298,892 | +0.19(+0.74%) |
Nov 14, 2017 | 25.51 | 25.66 | 25.02 | 25.62 | 218,388 | -0.11(-0.42%) |
Nov 13, 2017 | 25.86 | 26.09 | 25.72 | 25.73 | 310,268 | -0.27(-1.05%) |
Nov 10, 2017 | 25.52 | 26.15 | 25.52 | 26.00 | 177,640 | +0.37(+1.45%) |
Nov 09, 2017 | 24.62 | 25.94 | 24.62 | 25.63 | 175,972 | +0.84(+3.37%) |
Nov 08, 2017 | 24.49 | 24.80 | 24.16 | 24.79 | 249,125 | +0.25(+1.00%) |
Nov 07, 2017 | 25.47 | 25.59 | 24.11 | 24.54 | 496,367 | -0.84(-3.33%) |
Nov 06, 2017 | 25.34 | 25.53 | 25.15 | 25.39 | 199,706 | +0.15(+0.58%) |
Nov 03, 2017 | 25.28 | 25.48 | 25.12 | 25.24 | 211,079 | -0.04(-0.14%) |
Nov 02, 2017 | 24.80 | 25.39 | 24.65 | 25.28 | 211,451 | +0.45(+1.83%) |
Nov 01, 2017 | 25.06 | 25.27 | 24.43 | 24.83 | 251,566 | +0.00(+0.00%) |
Oct 31, 2017 | 25.63 | 25.63 | 24.71 | 24.83 | 488,787 | -0.86(-3.36%) |
Oct 30, 2017 | 26.87 | 26.93 | 25.48 | 25.69 | 359,704 | -1.33(-4.91%) |
Oct 27, 2017 | 27.54 | 27.54 | 26.52 | 27.02 | 255,955 | -0.71(-2.56%) |
Oct 26, 2017 | 27.55 | 27.97 | 27.55 | 27.72 | 224,528 | +0.25(+0.93%) |
Oct 25, 2017 | 27.46 | 27.58 | 26.67 | 27.47 | 337,406 | +0.06(+0.23%) |
Oct 24, 2017 | 27.28 | 27.57 | 27.15 | 27.41 | 204,684 | +0.31(+1.14%) |
Oct 23, 2017 | 26.76 | 27.36 | 26.59 | 27.10 | 524,229 | +0.35(+1.29%) |
Oct 20, 2017 | 25.78 | 26.81 | 25.73 | 26.75 | 304,398 | +1.30(+5.10%) |
Oct 19, 2017 | 25.62 | 25.82 | 25.39 | 25.45 | 157,721 | -0.35(-1.34%) |
Oct 18, 2017 | 25.52 | 25.93 | 25.44 | 25.80 | 279,377 | +0.45(+1.76%) |
Oct 17, 2017 | 24.96 | 25.49 | 24.89 | 25.35 | 254,981 | +0.44(+1.75%) |
Oct 16, 2017 | 25.27 | 25.62 | 24.88 | 24.92 | 500,104 | -0.43(-1.68%) |
Oct 13, 2017 | 25.94 | 26.02 | 25.23 | 25.34 | 598,553 | -0.56(-2.17%) |
Oct 12, 2017 | 26.52 | 26.74 | 25.63 | 25.91 | 294,396 | -0.76(-2.86%) |
Oct 11, 2017 | 27.20 | 27.24 | 26.65 | 26.67 | 265,083 | -0.51(-1.87%) |
Oct 10, 2017 | 26.95 | 27.42 | 26.95 | 27.18 | 235,747 | +0.33(+1.22%) |
Oct 09, 2017 | 27.46 | 27.65 | 26.64 | 26.85 | 611,799 | -0.61(-2.22%) |
Oct 06, 2017 | 27.84 | 27.85 | 27.28 | 27.46 | 558,382 | -0.54(-1.95%) |
Oct 05, 2017 | 27.76 | 28.26 | 27.53 | 28.01 | 294,172 | +0.22(+0.78%) |
Oct 04, 2017 | 28.14 | 28.32 | 27.77 | 27.79 | 201,623 | -0.33(-1.16%) |
Oct 03, 2017 | 28.21 | 28.40 | 27.81 | 28.11 | 240,861 | -0.15(-0.55%) |
Oct 02, 2017 | 27.77 | 28.30 | 27.44 | 28.27 | 265,465 | +0.55(+1.97%) |
Sep 29, 2017 | 27.99 | 28.03 | 27.64 | 27.72 | 338,724 | -0.06(-0.23%) |
Sep 28, 2017 | 27.58 | 27.82 | 27.43 | 27.79 | 430,846 | +0.18(+0.66%) |
Sep 27, 2017 | 27.61 | 27.87 | 27.30 | 27.61 | 516,535 | +0.15(+0.53%) |
Sep 26, 2017 | 27.40 | 27.69 | 27.14 | 27.46 | 265,901 | +0.15(+0.57%) |
Sep 25, 2017 | 26.92 | 27.55 | 26.82 | 27.31 | 579,833 | +0.40(+1.49%) |
Sep 22, 2017 | 26.42 | 26.99 | 26.22 | 26.91 | 299,468 | +0.38(+1.44%) |
Sep 21, 2017 | 26.28 | 26.55 | 26.28 | 26.52 | 484,841 | +0.32(+1.21%) |
Sep 20, 2017 | 25.82 | 26.30 | 25.59 | 26.21 | 415,578 | +0.35(+1.33%) |
Sep 19, 2017 | 25.99 | 26.15 | 25.72 | 25.86 | 272,779 | -0.07(-0.28%) |
Sep 18, 2017 | 26.26 | 26.37 | 25.88 | 25.93 | 186,544 | -0.25(-0.94%) |
Sep 15, 2017 | 25.89 | 26.19 | 25.74 | 26.18 | 684,120 | +0.42(+1.62%) |
Sep 14, 2017 | 26.01 | 26.09 | 25.57 | 25.76 | 339,677 | -0.28(-1.08%) |
Sep 13, 2017 | 25.78 | 26.33 | 25.78 | 26.04 | 220,057 | +0.43(+1.66%) |
Sep 12, 2017 | 25.39 | 25.86 | 25.39 | 25.62 | 178,855 | +0.29(+1.15%) |
Sep 11, 2017 | 25.24 | 25.40 | 24.99 | 25.33 | 229,788 | +0.42(+1.67%) |
Sep 08, 2017 | 24.78 | 25.10 | 24.68 | 24.91 | 380,470 | +0.08(+0.33%) |
Sep 07, 2017 | 24.94 | 24.98 | 24.58 | 24.83 | 173,785 | +0.00(+0.00%) |
Sep 06, 2017 | 24.47 | 25.22 | 24.43 | 24.83 | 410,441 | +0.43(+1.75%) |
Sep 05, 2017 | 25.13 | 25.30 | 24.34 | 24.40 | 526,295 | -0.76(-3.03%) |
Sep 01, 2017 | 24.56 | 25.17 | 24.56 | 25.16 | 328,531 | +0.72(+2.93%) |
Aug 31, 2017 | 24.28 | 24.88 | 24.28 | 24.45 | 834,893 | +0.24(+1.01%) |
Aug 30, 2017 | 23.47 | 25.54 | 23.47 | 24.20 | 1,854,177 | +1.72(+7.66%) |
Aug 29, 2017 | 22.69 | 23.02 | 22.08 | 22.48 | 1,158,143 | -0.60(-2.59%) |
Aug 28, 2017 | 23.91 | 23.93 | 22.95 | 23.08 | 1,030,582 | -0.75(-3.16%) |
Aug 25, 2017 | 22.87 | 23.86 | 22.81 | 23.83 | 626,360 | +0.94(+4.12%) |
Aug 24, 2017 | 22.48 | 23.33 | 22.17 | 22.89 | 1,051,437 | +0.69(+3.10%) |
Aug 23, 2017 | 21.83 | 22.32 | 21.72 | 22.20 | 261,602 | +0.23(+1.03%) |
Aug 22, 2017 | 20.85 | 22.62 | 20.85 | 21.97 | 875,112 | +1.39(+6.73%) |
Aug 21, 2017 | 21.32 | 21.34 | 20.29 | 20.59 | 755,785 | -0.71(-3.32%) |
Aug 18, 2017 | 21.66 | 21.86 | 21.11 | 21.29 | 582,196 | -0.76(-3.45%) |
Aug 17, 2017 | 22.47 | 22.60 | 22.03 | 22.06 | 462,675 | -0.44(-1.93%) |
Aug 16, 2017 | 22.50 | 22.66 | 22.38 | 22.49 | 371,650 | +0.04(+0.16%) |
Aug 15, 2017 | 23.11 | 23.33 | 22.45 | 22.45 | 332,617 | -0.69(-2.98%) |
Aug 14, 2017 | 23.48 | 23.48 | 23.09 | 23.14 | 175,511 | -0.22(-0.93%) |
Aug 11, 2017 | 22.62 | 23.38 | 22.39 | 23.36 | 259,620 | +0.49(+2.14%) |
Aug 10, 2017 | 23.62 | 23.62 | 22.81 | 22.87 | 197,950 | -0.95(-3.99%) |
Aug 09, 2017 | 24.15 | 24.15 | 23.54 | 23.82 | 260,247 | -0.53(-2.19%) |
Aug 08, 2017 | 24.12 | 25.01 | 24.12 | 24.36 | 198,321 | +0.43(+1.78%) |
Aug 07, 2017 | 23.85 | 24.15 | 23.64 | 23.93 | 133,393 | +0.11(+0.46%) |
Aug 04, 2017 | 23.81 | 24.25 | 23.34 | 23.82 | 301,801 | +0.10(+0.42%) |
Aug 03, 2017 | 23.89 | 24.39 | 23.63 | 23.72 | 169,685 | -0.16(-0.68%) |
Aug 02, 2017 | 24.76 | 24.76 | 23.81 | 23.89 | 298,714 | -0.98(-3.94%) |
Aug 01, 2017 | 24.87 | 25.14 | 24.41 | 24.86 | 328,991 | +0.14(+0.59%) |
Jul 31, 2017 | 25.06 | 25.06 | 24.13 | 24.72 | 240,130 | -0.29(-1.16%) |
Jul 28, 2017 | 25.25 | 25.43 | 24.71 | 25.01 | 958,394 | -0.16(-0.65%) |
Jul 27, 2017 | 24.60 | 25.22 | 24.38 | 25.17 | 234,433 | +0.58(+2.36%) |
Jul 26, 2017 | 24.27 | 24.66 | 24.24 | 24.59 | 196,218 | +0.42(+1.72%) |
Jul 25, 2017 | 23.48 | 24.31 | 23.39 | 24.18 | 249,806 | +0.83(+3.57%) |
Jul 24, 2017 | 23.97 | 24.28 | 23.09 | 23.34 | 267,289 | -0.82(-3.38%) |
Jul 21, 2017 | 24.68 | 24.73 | 23.84 | 24.16 | 178,104 | -0.16(-0.67%) |
Jul 20, 2017 | 24.26 | 24.47 | 23.89 | 24.32 | 166,058 | +0.18(+0.75%) |
Jul 19, 2017 | 24.00 | 24.33 | 23.88 | 24.14 | 312,506 | +0.17(+0.72%) |
Jul 18, 2017 | 24.71 | 24.72 | 23.83 | 23.97 | 465,099 | -0.78(-3.15%) |
Jul 17, 2017 | 24.60 | 25.22 | 24.49 | 24.75 | 419,103 | +0.15(+0.63%) |
Jul 14, 2017 | 24.81 | 24.86 | 24.18 | 24.59 | 290,958 | -0.21(-0.84%) |
Jul 13, 2017 | 24.16 | 24.91 | 23.96 | 24.80 | 238,526 | +0.75(+3.13%) |
Jul 12, 2017 | 24.30 | 24.48 | 23.97 | 24.05 | 184,515 | -0.12(-0.49%) |
Jul 11, 2017 | 24.15 | 24.29 | 23.85 | 24.17 | 271,603 | +0.08(+0.34%) |
Jul 10, 2017 | 24.56 | 24.56 | 24.04 | 24.09 | 265,299 | -0.69(-2.78%) |
Jul 07, 2017 | 24.41 | 24.82 | 24.29 | 24.77 | 137,427 | +0.40(+1.64%) |
Jul 06, 2017 | 24.95 | 24.95 | 24.18 | 24.38 | 340,862 | -0.67(-2.68%) |
Jul 05, 2017 | 25.66 | 25.87 | 24.85 | 25.05 | 222,283 | -0.75(-2.92%) |
Jul 03, 2017 | 25.28 | 25.92 | 25.15 | 25.80 | 101,025 | +0.63(+2.48%) |
Jun 30, 2017 | 25.54 | 25.57 | 24.94 | 25.17 | 227,798 | -0.23(-0.89%) |
Jun 29, 2017 | 25.21 | 25.97 | 25.15 | 25.40 | 372,941 | +0.24(+0.94%) |
Jun 28, 2017 | 25.06 | 25.29 | 24.98 | 25.16 | 231,348 | +0.24(+0.98%) |
Jun 27, 2017 | 24.48 | 25.22 | 24.36 | 24.92 | 363,992 | +0.43(+1.78%) |
Jun 26, 2017 | 23.82 | 24.55 | 23.73 | 24.48 | 333,434 | +0.72(+3.05%) |
Jun 23, 2017 | 23.32 | 23.80 | 23.19 | 23.76 | 322,442 | +0.44(+1.87%) |
Jun 22, 2017 | 22.98 | 23.45 | 22.65 | 23.32 | 339,476 | +0.34(+1.46%) |
Jun 21, 2017 | 23.48 | 23.76 | 22.80 | 22.99 | 296,499 | -0.58(-2.46%) |
Jun 20, 2017 | 24.21 | 24.21 | 23.43 | 23.57 | 212,953 | -0.71(-2.91%) |
Jun 19, 2017 | 24.21 | 24.38 | 23.80 | 24.28 | 248,846 | +0.10(+0.41%) |
Jun 16, 2017 | 24.28 | 24.28 | 23.71 | 24.18 | 445,960 | -0.52(-2.09%) |
Jun 15, 2017 | 24.70 | 24.91 | 24.15 | 24.69 | 198,391 | -0.31(-1.23%) |
Jun 14, 2017 | 25.05 | 25.05 | 24.50 | 25.00 | 369,946 | +0.01(+0.04%) |
Jun 13, 2017 | 25.14 | 25.32 | 24.75 | 24.99 | 244,083 | -0.19(-0.75%) |
Jun 12, 2017 | 24.84 | 25.71 | 24.84 | 25.18 | 278,643 | +0.32(+1.27%) |
Jun 09, 2017 | 24.00 | 24.94 | 23.80 | 24.86 | 316,726 | +0.88(+3.65%) |
Jun 08, 2017 | 24.07 | 24.20 | 23.86 | 23.99 | 207,749 | -0.01(-0.04%) |
Jun 07, 2017 | 23.79 | 24.04 | 23.51 | 24.00 | 198,354 | +0.23(+0.95%) |
Jun 06, 2017 | 24.26 | 24.31 | 23.39 | 23.77 | 405,878 | -0.60(-2.45%) |
Jun 05, 2017 | 24.56 | 24.56 | 24.21 | 24.37 | 325,241 | -0.27(-1.10%) |
Jun 02, 2017 | 25.03 | 25.14 | 24.33 | 24.64 | 444,253 | -0.31(-1.23%) |
Jun 01, 2017 | 24.77 | 24.98 | 24.40 | 24.95 | 530,378 | +0.24(+0.95%) |
May 31, 2017 | 25.03 | 25.03 | 24.27 | 24.71 | 418,046 | -0.27(-1.09%) |
May 30, 2017 | 25.35 | 25.59 | 24.71 | 24.98 | 590,587 | +0.51(+2.07%) |
May 26, 2017 | 24.39 | 24.66 | 23.38 | 24.48 | 922,416 | +2.04(+9.11%) |
May 25, 2017 | 22.70 | 22.79 | 22.10 | 22.43 | 678,258 | -0.11(-0.48%) |
May 24, 2017 | 22.44 | 22.81 | 22.28 | 22.54 | 496,819 | +0.04(+0.16%) |
May 23, 2017 | 23.11 | 23.13 | 22.43 | 22.51 | 429,259 | -0.58(-2.51%) |
May 22, 2017 | 22.24 | 23.17 | 22.23 | 23.08 | 388,210 | +0.91(+4.12%) |
May 19, 2017 | 23.17 | 23.17 | 22.15 | 22.17 | 516,365 | -1.11(-4.77%) |
May 18, 2017 | 23.42 | 23.80 | 23.28 | 23.28 | 291,701 | -0.05(-0.23%) |
May 17, 2017 | 23.58 | 23.50 | 22.90 | 23.34 | 373,390 | -0.24(-1.04%) |
May 16, 2017 | 23.55 | 23.90 | 23.26 | 23.58 | 435,595 | -0.07(-0.31%) |
May 15, 2017 | 23.84 | 24.17 | 23.62 | 23.65 | 601,199 | -0.22(-0.91%) |
May 12, 2017 | 24.34 | 24.34 | 23.69 | 23.87 | 316,236 | -0.65(-2.65%) |
May 11, 2017 | 25.58 | 25.66 | 24.18 | 24.52 | 315,533 | -1.30(-5.04%) |
May 10, 2017 | 25.39 | 25.96 | 25.39 | 25.82 | 250,465 | +0.42(+1.67%) |
May 09, 2017 | 25.20 | 25.61 | 25.20 | 25.40 | 236,234 | +0.20(+0.79%) |
May 08, 2017 | 25.25 | 25.35 | 24.96 | 25.20 | 291,436 | -0.03(-0.11%) |
May 05, 2017 | 24.97 | 25.24 | 24.70 | 25.23 | 322,646 | +0.33(+1.34%) |
May 04, 2017 | 25.42 | 25.58 | 24.74 | 24.89 | 309,098 | -0.46(-1.82%) |
May 03, 2017 | 25.71 | 25.74 | 25.24 | 25.35 | 491,287 | -0.41(-1.58%) |
May 02, 2017 | 25.87 | 26.05 | 25.70 | 25.76 | 298,831 | -0.08(-0.32%) |