Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.40 | 23.53 | 23.03 | 23.04 | 355,125 | -0.28(-1.22%) |
Apr 27, 2018 | 23.37 | 23.67 | 23.30 | 23.32 | 430,234 | +0.09(+0.41%) |
Apr 26, 2018 | 22.82 | 23.32 | 22.70 | 23.23 | 389,547 | +0.37(+1.63%) |
Apr 25, 2018 | 23.19 | 23.19 | 22.80 | 22.86 | 371,535 | -0.32(-1.37%) |
Apr 24, 2018 | 23.31 | 23.46 | 23.10 | 23.17 | 375,565 | -0.06(-0.27%) |
Apr 23, 2018 | 23.07 | 23.59 | 23.07 | 23.23 | 879,524 | +0.22(+0.96%) |
Apr 20, 2018 | 23.11 | 23.24 | 23.01 | 23.01 | 269,342 | -0.11(-0.48%) |
Apr 19, 2018 | 23.27 | 23.35 | 23.05 | 23.12 | 271,939 | -0.20(-0.85%) |
Apr 18, 2018 | 23.55 | 23.68 | 23.32 | 23.32 | 331,643 | -0.21(-0.87%) |
Apr 17, 2018 | 23.53 | 23.64 | 23.37 | 23.53 | 430,129 | +0.16(+0.68%) |
Apr 16, 2018 | 23.31 | 23.44 | 23.21 | 23.37 | 231,171 | +0.22(+0.96%) |
Apr 13, 2018 | 23.51 | 23.51 | 23.12 | 23.15 | 293,397 | -0.24(-1.01%) |
Apr 12, 2018 | 23.38 | 23.58 | 23.29 | 23.39 | 252,394 | +0.13(+0.58%) |
Apr 11, 2018 | 23.24 | 23.49 | 23.18 | 23.25 | 520,937 | -0.08(-0.34%) |
Apr 10, 2018 | 23.36 | 23.40 | 23.10 | 23.33 | 354,118 | +0.19(+0.82%) |
Apr 09, 2018 | 23.08 | 23.28 | 22.91 | 23.14 | 434,681 | +0.10(+0.45%) |
Apr 06, 2018 | 23.24 | 23.50 | 22.87 | 23.04 | 512,709 | -0.28(-1.22%) |
Apr 05, 2018 | 23.30 | 23.39 | 23.22 | 23.32 | 500,570 | +0.07(+0.31%) |
Apr 04, 2018 | 22.71 | 23.29 | 22.59 | 23.25 | 348,830 | +0.28(+1.24%) |
Apr 03, 2018 | 22.52 | 23.11 | 22.52 | 22.97 | 331,836 | +0.43(+1.93%) |
Apr 02, 2018 | 22.84 | 23.14 | 22.38 | 22.53 | 550,684 | -0.32(-1.38%) |
Mar 29, 2018 | 22.85 | 22.85 | 22.85 | 0 | +0.23(+1.01%) | |
Mar 28, 2018 | 22.39 | 22.80 | 22.22 | 22.62 | 563,086 | +0.29(+1.31%) |
Mar 27, 2018 | 22.93 | 22.93 | 22.25 | 22.33 | 936,791 | -0.51(-2.25%) |
Mar 26, 2018 | 23.00 | 23.08 | 22.40 | 22.84 | 740,148 | -0.04(-0.17%) |
Mar 23, 2018 | 23.00 | 23.22 | 22.88 | 22.88 | 489,145 | +0.00(+0.00%) |
Mar 22, 2018 | 23.17 | 23.29 | 22.85 | 22.88 | 496,634 | -0.45(-1.93%) |
Mar 21, 2018 | 23.43 | 23.58 | 23.26 | 23.33 | 520,942 | +0.00(+0.00%) |
Mar 20, 2018 | 23.16 | 23.49 | 23.16 | 23.33 | 730,199 | +0.17(+0.72%) |
Mar 19, 2018 | 23.35 | 23.38 | 23.04 | 23.16 | 414,249 | -0.19(-0.81%) |
Mar 16, 2018 | 22.89 | 23.46 | 22.86 | 23.35 | 816,320 | +0.46(+2.00%) |
Mar 15, 2018 | 22.89 | 23.02 | 22.74 | 22.89 | 351,143 | +0.05(+0.21%) |
Mar 14, 2018 | 22.93 | 23.08 | 22.78 | 22.85 | 247,672 | -0.02(-0.07%) |
Mar 13, 2018 | 23.01 | 23.05 | 22.84 | 22.86 | 301,679 | -0.09(-0.41%) |
Mar 12, 2018 | 23.19 | 23.27 | 22.93 | 22.96 | 351,513 | -0.27(-1.16%) |
Mar 09, 2018 | 23.06 | 23.34 | 23.06 | 23.23 | 435,101 | +0.25(+1.10%) |
Mar 08, 2018 | 23.00 | 23.15 | 22.86 | 22.97 | 606,042 | +0.08(+0.35%) |
Mar 07, 2018 | 22.97 | 22.67 | 22.89 | 602,454 | +0.10(+0.44%) | |
Mar 06, 2018 | 22.50 | 22.86 | 22.48 | 22.79 | 985,318 | +0.34(+1.50%) |
Mar 05, 2018 | 22.42 | 22.62 | 22.26 | 22.46 | 604,209 | -0.10(-0.45%) |
Mar 02, 2018 | 22.39 | 22.74 | 22.25 | 22.56 | 665,740 | +0.02(+0.10%) |
Mar 01, 2018 | 22.76 | 22.90 | 22.39 | 22.54 | 450,876 | -0.16(-0.69%) |
Feb 28, 2018 | 22.98 | 23.19 | 22.69 | 22.69 | 541,194 | -0.22(-0.96%) |
Feb 27, 2018 | 23.42 | 23.42 | 22.91 | 22.91 | 629,886 | -0.49(-2.11%) |
Feb 26, 2018 | 23.36 | 23.48 | 23.01 | 23.41 | 567,525 | +0.08(+0.34%) |
Feb 23, 2018 | 22.97 | 23.34 | 22.94 | 23.33 | 633,984 | +0.28(+1.22%) |
Feb 22, 2018 | 23.05 | 1,284,497 | -0.74(-3.10%) | |||
Feb 21, 2018 | 24.01 | 24.10 | 23.77 | 23.78 | 769,413 | -0.16(-0.69%) |
Feb 20, 2018 | 24.06 | 24.11 | 23.86 | 23.95 | 428,609 | -0.24(-0.97%) |
Feb 16, 2018 | 24.18 | 24.18 | 24.18 | 0 | -0.14(-0.58%) | |
Feb 15, 2018 | 24.47 | 24.52 | 24.16 | 24.32 | 427,676 | -0.05(-0.19%) |
Feb 14, 2018 | 23.65 | 24.46 | 23.59 | 24.37 | 580,520 | +0.49(+2.03%) |
Feb 13, 2018 | 23.94 | 24.09 | 23.72 | 23.88 | 911,664 | -0.06(-0.26%) |
Feb 12, 2018 | 24.33 | 24.37 | 23.86 | 23.95 | 1,259,900 | -0.22(-0.91%) |
Feb 09, 2018 | 24.75 | 24.75 | 23.74 | 24.17 | 852,368 | -0.38(-1.53%) |
Feb 08, 2018 | 25.35 | 25.59 | 24.53 | 24.54 | 828,815 | -0.93(-3.66%) |
Feb 07, 2018 | 24.86 | 25.71 | 24.54 | 25.48 | 1,372,716 | +0.65(+2.62%) |
Feb 06, 2018 | 24.34 | 24.82 | 23.91 | 24.82 | 1,366,639 | -0.19(-0.75%) |
Feb 05, 2018 | 25.39 | 25.50 | 24.90 | 25.01 | 586,047 | -0.53(-2.09%) |
Feb 02, 2018 | 26.09 | 26.26 | 25.53 | 25.55 | 595,801 | -0.78(-2.98%) |
Feb 01, 2018 | 26.40 | 26.61 | 26.03 | 26.33 | 449,780 | -0.30(-1.12%) |
Jan 31, 2018 | 26.46 | 26.79 | 26.44 | 26.63 | 648,977 | +0.23(+0.86%) |
Jan 30, 2018 | 26.44 | 26.44 | 26.18 | 26.40 | 311,019 | -0.15(-0.56%) |
Jan 29, 2018 | 26.57 | 26.80 | 26.50 | 26.55 | 360,859 | -0.02(-0.06%) |
Jan 26, 2018 | 26.20 | 26.68 | 25.95 | 26.57 | 1,100,868 | +0.42(+1.62%) |
Jan 25, 2018 | 26.52 | 26.57 | 26.10 | 26.14 | 528,408 | -0.29(-1.10%) |
Jan 24, 2018 | 26.71 | 26.75 | 26.25 | 26.43 | 345,761 | -0.12(-0.44%) |
Jan 23, 2018 | 26.25 | 26.61 | 26.03 | 26.55 | 387,947 | +0.24(+0.92%) |
Jan 22, 2018 | 26.19 | 26.32 | 25.90 | 26.31 | 411,244 | +0.09(+0.33%) |
Jan 19, 2018 | 25.82 | 26.51 | 25.81 | 26.22 | 859,868 | +0.50(+1.95%) |
Jan 18, 2018 | 25.37 | 25.81 | 25.30 | 25.72 | 476,028 | +0.41(+1.61%) |
Jan 17, 2018 | 25.30 | 25.44 | 25.15 | 25.31 | 309,814 | +0.14(+0.56%) |
Jan 16, 2018 | 25.58 | 25.58 | 25.02 | 25.17 | 512,187 | -0.36(-1.41%) |
Jan 12, 2018 | 25.53 | 25.53 | 25.53 | 0 | +0.16(+0.62%) | |
Jan 11, 2018 | 25.30 | 25.55 | 25.08 | 25.37 | 504,641 | +0.15(+0.59%) |
Jan 10, 2018 | 25.22 | 398,020 | -0.24(-0.92%) | |||
Jan 09, 2018 | 25.71 | 25.71 | 25.40 | 25.46 | 291,354 | -0.19(-0.73%) |
Jan 08, 2018 | 25.57 | 25.74 | 25.47 | 25.65 | 369,728 | +0.18(+0.71%) |
Jan 05, 2018 | 25.57 | 25.60 | 25.38 | 25.47 | 264,416 | +0.09(+0.34%) |
Jan 04, 2018 | 25.19 | 25.44 | 25.05 | 25.38 | 391,488 | +0.23(+0.90%) |
Jan 03, 2018 | 25.41 | 25.41 | 25.11 | 25.15 | 341,389 | -0.16(-0.62%) |
Jan 02, 2018 | 25.32 | 25.51 | 25.22 | 25.31 | 341,222 | -0.01(-0.03%) |
Dec 29, 2017 | 25.32 | 25.32 | 25.32 | 0 | -0.13(-0.52%) | |
Dec 28, 2017 | 25.49 | 25.55 | 25.26 | 25.45 | 167,555 | +0.01(+0.03%) |
Dec 27, 2017 | 25.38 | 25.60 | 25.37 | 25.44 | 238,932 | +0.05(+0.22%) |
Dec 26, 2017 | 25.34 | 25.52 | 25.34 | 25.39 | 102,782 | +0.05(+0.19%) |
Dec 22, 2017 | 25.11 | 25.38 | 25.00 | 25.34 | 231,344 | +0.13(+0.50%) |
Dec 21, 2017 | 25.38 | 25.48 | 25.20 | 25.22 | 232,683 | -0.01(-0.03%) |
Dec 20, 2017 | 25.26 | 25.33 | 25.06 | 25.22 | 344,852 | +0.02(+0.09%) |
Dec 19, 2017 | 25.04 | 25.30 | 25.04 | 25.20 | 330,181 | +0.20(+0.82%) |
Dec 18, 2017 | 24.98 | 25.19 | 24.76 | 25.00 | 460,836 | +0.23(+0.92%) |
Dec 15, 2017 | 25.22 | 25.56 | 24.74 | 24.77 | 813,377 | -0.34(-1.34%) |
Dec 14, 2017 | 25.17 | 25.38 | 24.99 | 25.11 | 534,569 | -0.05(-0.22%) |
Dec 13, 2017 | 24.90 | 25.19 | 24.87 | 25.16 | 349,000 | +0.24(+0.94%) |
Dec 12, 2017 | 25.13 | 25.13 | 24.86 | 24.93 | 374,639 | -0.17(-0.69%) |
Dec 11, 2017 | 25.26 | 25.26 | 24.93 | 25.10 | 276,807 | -0.07(-0.28%) |
Dec 08, 2017 | 24.97 | 25.18 | 24.85 | 25.17 | 462,094 | +0.39(+1.58%) |
Dec 07, 2017 | 24.68 | 24.97 | 24.56 | 24.78 | 307,494 | +0.09(+0.38%) |
Dec 06, 2017 | 24.64 | 24.90 | 24.62 | 24.68 | 285,202 | +0.10(+0.41%) |
Dec 05, 2017 | 24.54 | 24.71 | 24.43 | 24.58 | 325,965 | +0.14(+0.58%) |
Dec 04, 2017 | 25.30 | 25.33 | 24.27 | 24.44 | 881,171 | -0.62(-2.47%) |
Dec 01, 2017 | 25.01 | 25.11 | 24.62 | 25.06 | 498,974 | +0.18(+0.72%) |
Nov 30, 2017 | 24.99 | 25.01 | 24.73 | 24.88 | 703,681 | -0.02(-0.09%) |
Nov 29, 2017 | 25.03 | 25.10 | 24.77 | 24.90 | 607,917 | -0.09(-0.34%) |
Nov 28, 2017 | 24.58 | 25.08 | 24.58 | 24.99 | 471,308 | +0.36(+1.46%) |
Nov 27, 2017 | 24.73 | 24.94 | 24.52 | 24.63 | 389,196 | -0.01(-0.03%) |
Nov 24, 2017 | 24.68 | 24.75 | 24.57 | 24.64 | 171,602 | +0.05(+0.19%) |
Nov 22, 2017 | 24.47 | 24.71 | 24.43 | 24.59 | 462,228 | +0.05(+0.22%) |
Nov 21, 2017 | 24.41 | 24.57 | 24.36 | 24.53 | 797,720 | +0.11(+0.45%) |
Nov 20, 2017 | 23.98 | 24.43 | 23.95 | 24.43 | 593,831 | +0.43(+1.80%) |
Nov 17, 2017 | 23.94 | 23.99 | 23.66 | 23.99 | 559,006 | +0.18(+0.76%) |
Nov 16, 2017 | 23.46 | 23.81 | 23.45 | 23.81 | 339,936 | +0.35(+1.50%) |
Nov 15, 2017 | 23.45 | 23.64 | 23.30 | 23.46 | 414,685 | +0.04(+0.18%) |
Nov 14, 2017 | 23.47 | 23.61 | 23.33 | 23.42 | 386,124 | -0.06(-0.27%) |
Nov 13, 2017 | 23.54 | 23.58 | 23.39 | 23.48 | 312,611 | -0.05(-0.23%) |
Nov 10, 2017 | 23.33 | 23.58 | 23.25 | 23.54 | 341,746 | +0.21(+0.90%) |
Nov 09, 2017 | 23.05 | 23.41 | 23.02 | 23.33 | 473,356 | +0.20(+0.88%) |
Nov 08, 2017 | 23.05 | 23.40 | 23.05 | 23.12 | 945,133 | +0.08(+0.34%) |
Nov 07, 2017 | 22.79 | 23.18 | 22.72 | 23.05 | 731,328 | +0.18(+0.78%) |
Nov 06, 2017 | 22.63 | 22.88 | 22.56 | 22.87 | 1,106,383 | +0.33(+1.49%) |
Nov 03, 2017 | 21.85 | 22.63 | 21.84 | 22.53 | 1,517,237 | -0.19(-0.82%) |
Nov 02, 2017 | 22.63 | 22.93 | 21.71 | 22.72 | 2,304,621 | -0.09(-0.38%) |
Nov 01, 2017 | 23.78 | 23.95 | 22.71 | 22.80 | 1,893,847 | -1.01(-4.25%) |
Oct 31, 2017 | 24.14 | 24.16 | 23.81 | 23.82 | 417,166 | -0.35(-1.45%) |
Oct 30, 2017 | 24.13 | 24.19 | 24.05 | 24.17 | 261,389 | -0.02(-0.06%) |
Oct 27, 2017 | 24.10 | 24.18 | 23.89 | 24.18 | 333,809 | +0.09(+0.39%) |
Oct 26, 2017 | 24.33 | 24.33 | 23.88 | 24.09 | 536,481 | -0.19(-0.77%) |
Oct 25, 2017 | 24.48 | 24.56 | 24.05 | 24.28 | 406,132 | -0.23(-0.95%) |
Oct 24, 2017 | 24.52 | 24.60 | 24.38 | 24.51 | 409,213 | +0.02(+0.10%) |
Oct 23, 2017 | 24.80 | 25.02 | 24.47 | 24.49 | 524,628 | -0.17(-0.69%) |
Oct 20, 2017 | 24.41 | 24.73 | 24.35 | 24.66 | 317,668 | +0.23(+0.96%) |
Oct 19, 2017 | 24.43 | 24.49 | 24.33 | 24.42 | 410,433 | -0.01(-0.03%) |
Oct 18, 2017 | 24.20 | 24.48 | 24.20 | 24.43 | 322,761 | +0.30(+1.23%) |
Oct 17, 2017 | 24.11 | 24.22 | 24.07 | 24.14 | 362,752 | +0.03(+0.13%) |
Oct 16, 2017 | 24.05 | 24.19 | 23.93 | 24.10 | 394,103 | -0.03(-0.13%) |
Oct 13, 2017 | 24.14 | 24.35 | 23.91 | 24.14 | 493,885 | +0.00(+0.00%) |
Oct 12, 2017 | 24.17 | 24.24 | 24.10 | 24.14 | 748,876 | -0.07(-0.29%) |
Oct 11, 2017 | 23.95 | 24.26 | 23.88 | 24.21 | 498,491 | +0.26(+1.07%) |
Oct 10, 2017 | 24.00 | 24.16 | 23.44 | 23.95 | 1,231,931 | +0.12(+0.49%) |
Oct 09, 2017 | 24.59 | 24.59 | 23.50 | 23.83 | 908,359 | -0.70(-2.86%) |
Oct 06, 2017 | 24.42 | 24.61 | 24.33 | 24.53 | 324,463 | +0.09(+0.35%) |
Oct 05, 2017 | 24.69 | 24.77 | 24.33 | 24.45 | 447,167 | -0.23(-0.95%) |
Oct 04, 2017 | 24.56 | 24.77 | 24.45 | 24.68 | 419,020 | +0.13(+0.54%) |
Oct 03, 2017 | 24.50 | 24.68 | 24.32 | 24.55 | 393,465 | +0.08(+0.32%) |
Oct 02, 2017 | 24.42 | 24.57 | 24.41 | 24.47 | 360,989 | +0.12(+0.51%) |
Sep 29, 2017 | 24.29 | 24.56 | 24.21 | 24.35 | 505,680 | +0.12(+0.48%) |
Sep 28, 2017 | 23.89 | 24.35 | 23.89 | 24.23 | 477,821 | +0.29(+1.20%) |
Sep 27, 2017 | 24.01 | 24.04 | 23.78 | 23.94 | 480,735 | -0.02(-0.10%) |
Sep 26, 2017 | 23.94 | 24.14 | 23.76 | 23.96 | 539,859 | +0.19(+0.79%) |
Sep 25, 2017 | 23.82 | 24.00 | 23.74 | 23.78 | 395,137 | -0.14(-0.59%) |
Sep 22, 2017 | 24.10 | 24.24 | 23.80 | 23.92 | 314,873 | -0.20(-0.84%) |
Sep 21, 2017 | 24.00 | 24.19 | 23.86 | 24.12 | 310,113 | +0.15(+0.62%) |
Sep 20, 2017 | 24.07 | 24.24 | 23.86 | 23.97 | 197,715 | -0.11(-0.45%) |
Sep 19, 2017 | 23.94 | 24.15 | 23.92 | 24.08 | 256,077 | +0.15(+0.62%) |
Sep 18, 2017 | 23.94 | 24.09 | 23.87 | 23.93 | 326,595 | +0.00(+0.00%) |
Sep 15, 2017 | 23.69 | 24.06 | 23.69 | 23.93 | 459,817 | +0.28(+1.18%) |
Sep 14, 2017 | 24.10 | 24.10 | 23.55 | 23.65 | 546,144 | -0.47(-1.94%) |
Sep 13, 2017 | 24.51 | 24.51 | 24.01 | 24.12 | 442,222 | -0.28(-1.15%) |
Sep 12, 2017 | 24.70 | 24.70 | 24.28 | 24.40 | 383,256 | -0.19(-0.79%) |
Sep 11, 2017 | 24.59 | 24.81 | 24.46 | 24.59 | 522,015 | +0.16(+0.64%) |
Sep 08, 2017 | 24.48 | 24.55 | 24.35 | 24.44 | 291,487 | -0.05(-0.22%) |
Sep 07, 2017 | 24.59 | 24.69 | 24.38 | 24.49 | 336,552 | -0.04(-0.16%) |
Sep 06, 2017 | 24.15 | 24.73 | 24.14 | 24.53 | 350,131 | +0.34(+1.42%) |
Sep 05, 2017 | 24.57 | 24.57 | 24.07 | 24.19 | 381,876 | -0.36(-1.46%) |
Sep 01, 2017 | 24.48 | 24.54 | 24.35 | 24.55 | 423,521 | +0.19(+0.77%) |
Aug 31, 2017 | 24.14 | 24.49 | 24.13 | 24.36 | 407,508 | +0.27(+1.13%) |
Aug 30, 2017 | 23.96 | 24.24 | 23.86 | 24.09 | 310,514 | +0.09(+0.39%) |
Aug 29, 2017 | 23.89 | 24.08 | 23.72 | 24.00 | 430,974 | -0.07(-0.29%) |
Aug 28, 2017 | 24.04 | 24.13 | 23.80 | 24.07 | 283,994 | +0.06(+0.26%) |
Aug 25, 2017 | 23.88 | 24.18 | 23.82 | 24.00 | 312,880 | +0.19(+0.78%) |
Aug 24, 2017 | 23.77 | 24.00 | 23.65 | 23.82 | 281,789 | +0.22(+0.92%) |
Aug 23, 2017 | 23.51 | 23.79 | 23.42 | 23.60 | 343,355 | +0.00(+0.00%) |
Aug 22, 2017 | 23.45 | 23.68 | 23.35 | 23.60 | 242,565 | +0.25(+1.07%) |
Aug 21, 2017 | 23.22 | 23.39 | 23.08 | 23.35 | 326,894 | +0.10(+0.44%) |
Aug 18, 2017 | 23.52 | 23.59 | 23.22 | 23.25 | 275,566 | -0.31(-1.32%) |
Aug 17, 2017 | 23.75 | 23.93 | 23.56 | 23.56 | 238,360 | -0.26(-1.08%) |
Aug 16, 2017 | 23.68 | 24.00 | 23.68 | 23.82 | 299,396 | +0.16(+0.66%) |
Aug 15, 2017 | 23.68 | 23.71 | 23.40 | 23.66 | 284,956 | +0.12(+0.50%) |
Aug 14, 2017 | 23.44 | 23.71 | 23.43 | 23.54 | 293,825 | +0.26(+1.10%) |
Aug 11, 2017 | 23.08 | 23.47 | 22.96 | 23.29 | 495,086 | -0.03(-0.13%) |
Aug 10, 2017 | 23.60 | 23.65 | 23.30 | 23.32 | 316,082 | -0.32(-1.37%) |
Aug 09, 2017 | 23.74 | 24.01 | 23.64 | 23.64 | 506,612 | -0.32(-1.32%) |
Aug 08, 2017 | 23.50 | 24.07 | 23.34 | 23.96 | 525,339 | +0.56(+2.41%) |
Aug 07, 2017 | 23.27 | 23.52 | 23.15 | 23.40 | 404,080 | +0.22(+0.93%) |
Aug 04, 2017 | 23.27 | 22.91 | 23.18 | 417,719 | -0.04(-0.17%) | |
Aug 03, 2017 | 23.69 | 23.91 | 22.79 | 23.22 | 591,518 | +0.01(+0.03%) |
Aug 02, 2017 | 23.20 | 23.40 | 23.11 | 23.21 | 576,476 | +0.02(+0.07%) |
Aug 01, 2017 | 23.43 | 23.53 | 23.05 | 23.20 | 412,484 | -0.09(-0.40%) |
Jul 31, 2017 | 23.40 | 23.40 | 23.14 | 23.29 | 439,778 | -0.02(-0.07%) |
Jul 28, 2017 | 23.38 | 23.43 | 23.17 | 23.30 | 407,759 | -0.02(-0.10%) |
Jul 27, 2017 | 23.75 | 23.76 | 23.20 | 23.33 | 308,496 | -0.42(-1.76%) |
Jul 26, 2017 | 23.59 | 23.82 | 23.43 | 23.74 | 371,498 | +0.21(+0.89%) |
Jul 25, 2017 | 23.47 | 23.57 | 23.34 | 23.54 | 252,221 | +0.19(+0.79%) |
Jul 24, 2017 | 23.44 | 23.47 | 23.20 | 23.35 | 325,024 | -0.10(-0.43%) |
Jul 21, 2017 | 23.43 | 23.47 | 23.17 | 23.45 | 377,297 | -0.01(-0.03%) |
Jul 20, 2017 | 23.36 | 23.60 | 23.36 | 23.46 | 348,310 | +0.12(+0.50%) |
Jul 19, 2017 | 23.28 | 23.36 | 23.17 | 23.34 | 371,034 | +0.14(+0.60%) |
Jul 18, 2017 | 23.25 | 23.37 | 23.09 | 23.20 | 382,382 | -0.02(-0.07%) |
Jul 17, 2017 | 23.30 | 23.40 | 23.16 | 23.22 | 345,016 | -0.12(-0.50%) |
Jul 14, 2017 | 23.17 | 23.39 | 23.15 | 23.33 | 680,740 | +0.24(+1.04%) |
Jul 13, 2017 | 23.39 | 23.40 | 22.97 | 23.09 | 866,609 | -0.49(-2.10%) |
Jul 12, 2017 | 23.44 | 23.64 | 23.43 | 23.59 | 338,047 | +0.21(+0.89%) |
Jul 11, 2017 | 23.46 | 23.51 | 23.20 | 23.38 | 527,896 | -0.50(-2.10%) |
Jul 10, 2017 | 23.79 | 23.98 | 23.71 | 23.88 | 312,849 | +0.05(+0.23%) |
Jul 07, 2017 | 23.50 | 23.83 | 23.43 | 23.83 | 278,490 | +0.42(+1.78%) |
Jul 06, 2017 | 23.68 | 23.69 | 23.40 | 23.41 | 382,212 | -0.42(-1.75%) |
Jul 05, 2017 | 23.70 | 23.88 | 23.40 | 23.83 | 552,740 | -0.01(-0.03%) |
Jul 03, 2017 | 23.87 | 23.91 | 23.74 | 23.84 | 172,354 | +0.09(+0.36%) |
Jun 30, 2017 | 23.60 | 23.88 | 23.46 | 23.75 | 641,559 | +0.03(+0.13%) |
Jun 29, 2017 | 23.78 | 23.81 | 23.47 | 23.72 | 713,278 | -0.01(-0.03%) |
Jun 28, 2017 | 24.13 | 24.32 | 23.57 | 23.73 | 1,234,739 | -0.57(-2.35%) |
Jun 27, 2017 | 24.52 | 24.52 | 24.26 | 24.30 | 1,006,115 | -0.23(-0.95%) |
Jun 26, 2017 | 24.42 | 24.60 | 24.34 | 24.53 | 828,323 | +0.26(+1.08%) |
Jun 23, 2017 | 24.08 | 24.35 | 23.95 | 24.27 | 1,067,613 | +0.06(+0.26%) |
Jun 22, 2017 | 24.05 | 24.24 | 24.00 | 24.21 | 1,122,391 | +0.18(+0.74%) |
Jun 21, 2017 | 23.64 | 24.11 | 23.63 | 24.03 | 774,760 | +0.32(+1.37%) |
Jun 20, 2017 | 23.88 | 23.89 | 23.66 | 23.71 | 399,996 | -0.18(-0.74%) |
Jun 19, 2017 | 23.58 | 23.92 | 23.56 | 23.88 | 522,085 | +0.27(+1.15%) |
Jun 16, 2017 | 23.70 | 23.74 | 23.43 | 23.61 | 692,193 | -0.17(-0.72%) |
Jun 15, 2017 | 23.57 | 23.91 | 23.45 | 23.78 | 838,435 | +0.01(+0.03%) |
Jun 14, 2017 | 23.84 | 23.85 | 23.57 | 23.77 | 727,874 | +0.06(+0.26%) |
Jun 13, 2017 | 23.73 | 23.84 | 23.67 | 23.71 | 586,097 | +0.13(+0.56%) |
Jun 12, 2017 | 23.47 | 23.71 | 23.42 | 23.58 | 749,936 | +0.12(+0.49%) |
Jun 09, 2017 | 23.32 | 23.56 | 23.20 | 23.47 | 512,175 | +0.20(+0.86%) |
Jun 08, 2017 | 23.20 | 23.31 | 23.11 | 23.26 | 613,608 | +0.17(+0.74%) |
Jun 07, 2017 | 23.19 | 23.32 | 23.09 | 23.09 | 540,196 | -0.05(-0.20%) |
Jun 06, 2017 | 23.02 | 23.19 | 22.88 | 23.14 | 865,552 | +0.07(+0.30%) |
Jun 05, 2017 | 22.90 | 23.17 | 22.82 | 23.07 | 902,609 | +0.16(+0.71%) |
Jun 02, 2017 | 22.82 | 22.95 | 22.72 | 22.91 | 469,872 | +0.21(+0.92%) |
Jun 01, 2017 | 22.40 | 22.70 | 22.27 | 22.70 | 624,996 | +0.33(+1.49%) |
May 31, 2017 | 22.14 | 22.41 | 21.96 | 22.37 | 698,716 | +0.26(+1.19%) |
May 30, 2017 | 22.04 | 22.17 | 21.94 | 22.11 | 514,236 | +0.02(+0.07%) |
May 26, 2017 | 22.03 | 22.22 | 21.90 | 22.09 | 456,251 | +0.16(+0.74%) |
May 25, 2017 | 21.79 | 22.00 | 21.65 | 21.93 | 645,215 | +0.30(+1.39%) |
May 24, 2017 | 21.72 | 21.74 | 21.30 | 21.63 | 487,506 | -0.02(-0.11%) |
May 23, 2017 | 21.81 | 21.91 | 21.63 | 21.65 | 755,376 | +0.00(+0.00%) |
May 22, 2017 | 21.53 | 21.70 | 21.49 | 21.65 | 265,017 | +0.19(+0.86%) |
May 19, 2017 | 21.19 | 21.56 | 21.06 | 21.46 | 469,988 | +0.35(+1.65%) |
May 18, 2017 | 21.09 | 21.22 | 20.93 | 21.12 | 497,759 | +0.06(+0.29%) |
May 17, 2017 | 21.33 | 21.36 | 20.97 | 21.05 | 891,207 | -0.40(-1.87%) |
May 16, 2017 | 21.85 | 21.90 | 21.40 | 21.46 | 964,804 | -0.32(-1.45%) |
May 15, 2017 | 21.64 | 21.92 | 21.56 | 21.77 | 1,231,961 | +0.34(+1.57%) |
May 12, 2017 | 21.82 | 21.92 | 21.40 | 21.43 | 850,811 | -0.44(-2.03%) |
May 11, 2017 | 22.09 | 22.11 | 21.70 | 21.88 | 706,369 | -0.34(-1.52%) |
May 10, 2017 | 21.91 | 22.28 | 21.83 | 22.22 | 1,453,334 | +0.32(+1.47%) |
May 09, 2017 | 21.93 | 22.02 | 21.77 | 21.89 | 1,217,860 | -0.02(-0.10%) |
May 08, 2017 | 22.03 | 22.09 | 21.88 | 21.92 | 920,726 | -0.10(-0.45%) |
May 05, 2017 | 21.95 | 22.05 | 21.77 | 22.02 | 915,312 | +0.15(+0.67%) |
May 04, 2017 | 21.79 | 22.42 | 21.52 | 21.87 | 1,401,288 | +0.73(+3.45%) |
May 03, 2017 | 21.64 | 21.68 | 21.12 | 21.14 | 819,323 | -0.49(-2.27%) |
May 02, 2017 | 21.60 | 21.68 | 21.53 | 21.63 | 363,584 | +0.06(+0.28%) |