Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.18 | 29.36 | 28.57 | 28.57 | 382,097 | -0.55(-1.88%) |
Apr 27, 2018 | 28.98 | 29.19 | 28.79 | 29.12 | 234,099 | +0.00(+0.00%) |
Apr 26, 2018 | 29.29 | 29.29 | 29.01 | 29.12 | 307,054 | -0.21(-0.71%) |
Apr 25, 2018 | 29.44 | 29.48 | 28.97 | 29.33 | 244,654 | -0.09(-0.32%) |
Apr 24, 2018 | 29.38 | 29.86 | 29.04 | 29.43 | 356,463 | +0.19(+0.65%) |
Apr 23, 2018 | 29.19 | 29.48 | 29.07 | 29.24 | 237,626 | +0.09(+0.29%) |
Apr 20, 2018 | 29.27 | 29.35 | 28.79 | 29.15 | 296,018 | -0.07(-0.23%) |
Apr 19, 2018 | 28.75 | 29.40 | 28.75 | 29.22 | 633,068 | +0.47(+1.65%) |
Apr 18, 2018 | 28.63 | 29.01 | 28.58 | 28.74 | 352,978 | +0.30(+1.06%) |
Apr 17, 2018 | 28.70 | 28.76 | 28.26 | 28.44 | 343,971 | -0.02(-0.07%) |
Apr 16, 2018 | 28.26 | 28.67 | 27.96 | 28.46 | 297,928 | +0.48(+1.72%) |
Apr 13, 2018 | 28.32 | 28.37 | 27.82 | 27.98 | 368,434 | -0.13(-0.47%) |
Apr 12, 2018 | 27.75 | 28.36 | 27.75 | 28.11 | 250,332 | +0.37(+1.33%) |
Apr 11, 2018 | 27.68 | 27.93 | 27.40 | 27.74 | 244,707 | -0.23(-0.81%) |
Apr 10, 2018 | 27.75 | 28.17 | 27.69 | 27.97 | 419,427 | +0.54(+1.97%) |
Apr 09, 2018 | 27.57 | 27.85 | 27.42 | 27.43 | 376,337 | +0.12(+0.45%) |
Apr 06, 2018 | 27.44 | 27.93 | 27.08 | 27.31 | 491,291 | -0.43(-1.54%) |
Apr 05, 2018 | 27.95 | 27.96 | 27.60 | 27.73 | 561,728 | +0.09(+0.34%) |
Apr 04, 2018 | 27.06 | 27.74 | 27.06 | 27.64 | 330,403 | -0.10(-0.38%) |
Apr 03, 2018 | 27.23 | 27.82 | 26.97 | 27.74 | 529,403 | +0.64(+2.37%) |
Apr 02, 2018 | 27.67 | 27.94 | 26.68 | 27.10 | 637,297 | -0.68(-2.45%) |
Mar 29, 2018 | 27.78 | 27.78 | 27.78 | 0 | -0.02(-0.07%) | |
Mar 28, 2018 | 28.17 | 28.41 | 27.34 | 27.80 | 830,746 | -0.34(-1.21%) |
Mar 27, 2018 | 28.81 | 29.02 | 27.96 | 28.14 | 452,466 | -0.68(-2.36%) |
Mar 26, 2018 | 28.52 | 28.95 | 27.82 | 28.82 | 927,461 | +0.80(+2.87%) |
Mar 23, 2018 | 29.36 | 29.67 | 28.00 | 28.02 | 604,308 | -1.34(-4.58%) |
Mar 22, 2018 | 30.31 | 30.62 | 29.34 | 29.36 | 451,470 | -1.57(-5.08%) |
Mar 21, 2018 | 30.77 | 31.19 | 30.53 | 30.93 | 313,687 | +0.13(+0.43%) |
Mar 20, 2018 | 30.54 | 30.97 | 30.31 | 30.80 | 423,543 | +0.41(+1.34%) |
Mar 19, 2018 | 30.39 | 30.65 | 29.83 | 30.39 | 472,667 | -0.01(-0.03%) |
Mar 16, 2018 | 30.21 | 30.57 | 30.03 | 30.40 | 1,201,517 | +0.35(+1.16%) |
Mar 15, 2018 | 29.90 | 30.15 | 29.60 | 30.05 | 543,068 | +0.19(+0.63%) |
Mar 14, 2018 | 30.68 | 30.80 | 29.86 | 29.86 | 554,738 | -0.63(-2.08%) |
Mar 13, 2018 | 31.23 | 31.32 | 30.42 | 30.50 | 476,780 | -0.65(-2.10%) |
Mar 12, 2018 | 30.79 | 31.41 | 30.69 | 31.15 | 825,314 | +0.36(+1.17%) |
Mar 09, 2018 | 29.84 | 30.89 | 29.62 | 30.79 | 786,023 | +1.36(+4.63%) |
Mar 08, 2018 | 29.39 | 29.72 | 29.25 | 29.43 | 891,944 | +0.12(+0.42%) |
Mar 07, 2018 | 29.36 | 29.30 | 625,843 | +0.65(+2.28%) | ||
Mar 06, 2018 | 28.45 | 28.68 | 27.80 | 28.65 | 521,430 | +0.27(+0.97%) |
Mar 05, 2018 | 27.68 | 28.50 | 27.57 | 28.38 | 473,167 | +0.44(+1.59%) |
Mar 02, 2018 | 27.97 | 28.04 | 27.38 | 27.93 | 589,280 | -0.53(-1.86%) |
Mar 01, 2018 | 28.94 | 29.22 | 28.34 | 28.46 | 545,772 | -0.50(-1.73%) |
Feb 28, 2018 | 30.17 | 30.27 | 28.93 | 28.96 | 590,154 | -1.02(-3.41%) |
Feb 27, 2018 | 30.42 | 30.80 | 29.97 | 29.98 | 470,446 | -0.31(-1.03%) |
Feb 26, 2018 | 30.32 | 30.42 | 29.77 | 30.30 | 381,403 | +0.09(+0.31%) |
Feb 23, 2018 | 30.24 | 30.37 | 29.90 | 30.20 | 326,656 | +0.13(+0.44%) |
Feb 22, 2018 | 31.20 | 31.29 | 30.01 | 30.07 | 572,338 | -1.03(-3.32%) |
Feb 21, 2018 | 30.51 | 31.31 | 30.38 | 31.10 | 892,713 | +0.68(+2.24%) |
Feb 20, 2018 | 30.07 | 30.74 | 30.05 | 30.42 | 464,912 | +0.34(+1.13%) |
Feb 16, 2018 | 30.08 | 30.08 | 30.08 | 0 | +0.32(+1.08%) | |
Feb 15, 2018 | 29.96 | 30.13 | 29.52 | 29.76 | 568,789 | +0.12(+0.42%) |
Feb 14, 2018 | 28.37 | 29.71 | 28.29 | 29.63 | 446,528 | +1.10(+3.85%) |
Feb 13, 2018 | 28.44 | 28.67 | 28.25 | 28.54 | 465,257 | -0.09(-0.33%) |
Feb 12, 2018 | 28.57 | 28.92 | 28.22 | 28.63 | 675,688 | +0.19(+0.67%) |
Feb 09, 2018 | 29.16 | 29.32 | 27.40 | 28.44 | 997,659 | -0.12(-0.43%) |
Feb 08, 2018 | 29.49 | 30.42 | 28.57 | 28.57 | 1,074,218 | -0.31(-1.08%) |
Feb 07, 2018 | 28.89 | 28.99 | 28.64 | 28.88 | 730,332 | -0.02(-0.07%) |
Feb 06, 2018 | 28.49 | 29.27 | 28.13 | 28.90 | 1,326,403 | -0.73(-2.46%) |
Feb 05, 2018 | 30.74 | 31.28 | 29.24 | 29.62 | 534,093 | -1.67(-5.32%) |
Feb 02, 2018 | 31.93 | 32.13 | 31.29 | 31.29 | 623,997 | -0.84(-2.62%) |
Feb 01, 2018 | 31.03 | 32.13 | 30.94 | 32.13 | 706,458 | +0.91(+2.91%) |
Jan 31, 2018 | 32.20 | 32.26 | 31.16 | 31.22 | 526,452 | -0.89(-2.77%) |
Jan 30, 2018 | 33.12 | 33.12 | 32.09 | 32.11 | 892,058 | -1.48(-4.39%) |
Jan 29, 2018 | 33.44 | 33.86 | 33.34 | 33.59 | 604,045 | +0.15(+0.45%) |
Jan 26, 2018 | 33.45 | 33.58 | 32.90 | 33.44 | 371,059 | +0.07(+0.20%) |
Jan 25, 2018 | 33.14 | 33.38 | 32.75 | 33.37 | 526,405 | +0.44(+1.35%) |
Jan 24, 2018 | 33.26 | 33.33 | 32.74 | 32.93 | 459,253 | -0.09(-0.29%) |
Jan 23, 2018 | 32.83 | 33.17 | 32.61 | 33.02 | 393,405 | +0.19(+0.58%) |
Jan 22, 2018 | 32.45 | 32.96 | 32.33 | 32.83 | 470,204 | +0.35(+1.08%) |
Jan 19, 2018 | 32.04 | 32.52 | 31.76 | 32.48 | 506,531 | +0.51(+1.60%) |
Jan 18, 2018 | 32.56 | 32.79 | 31.92 | 31.97 | 760,024 | -0.52(-1.60%) |
Jan 17, 2018 | 31.97 | 32.62 | 31.79 | 32.49 | 435,640 | +0.64(+2.02%) |
Jan 16, 2018 | 32.37 | 32.63 | 31.76 | 31.85 | 827,100 | -0.28(-0.88%) |
Jan 12, 2018 | 32.13 | 32.13 | 32.13 | 0 | -0.39(-1.19%) | |
Jan 11, 2018 | 31.28 | 32.54 | 31.27 | 32.52 | 935,393 | +1.48(+4.75%) |
Jan 10, 2018 | 30.45 | 31.53 | 30.35 | 31.04 | 915,816 | +0.46(+1.52%) |
Jan 09, 2018 | 30.15 | 30.76 | 29.98 | 30.58 | 1,048,264 | +0.71(+2.38%) |
Jan 08, 2018 | 30.20 | 30.20 | 29.66 | 29.87 | 555,682 | -0.28(-0.94%) |
Jan 05, 2018 | 30.07 | 30.17 | 29.64 | 30.15 | 619,725 | +0.28(+0.95%) |
Jan 04, 2018 | 29.41 | 30.14 | 29.28 | 29.87 | 618,095 | +0.72(+2.47%) |
Jan 03, 2018 | 29.13 | 29.39 | 28.82 | 29.15 | 460,626 | -0.01(-0.03%) |
Jan 02, 2018 | 29.37 | 29.64 | 28.98 | 29.16 | 504,908 | +0.09(+0.29%) |
Dec 29, 2017 | 29.08 | 29.08 | 29.08 | 0 | -0.55(-1.85%) | |
Dec 28, 2017 | 30.01 | 30.08 | 29.51 | 29.62 | 529,428 | -0.36(-1.20%) |
Dec 27, 2017 | 30.17 | 30.32 | 29.88 | 29.98 | 304,896 | -0.23(-0.75%) |
Dec 26, 2017 | 30.35 | 30.51 | 30.06 | 30.21 | 286,137 | -0.19(-0.62%) |
Dec 22, 2017 | 30.70 | 30.72 | 30.11 | 30.40 | 282,789 | -0.07(-0.22%) |
Dec 21, 2017 | 30.18 | 30.65 | 30.12 | 30.47 | 344,832 | +0.38(+1.26%) |
Dec 20, 2017 | 30.28 | 30.28 | 29.80 | 30.09 | 502,089 | +0.13(+0.44%) |
Dec 19, 2017 | 29.85 | 30.07 | 29.68 | 29.96 | 564,051 | +0.17(+0.57%) |
Dec 18, 2017 | 30.30 | 30.53 | 29.51 | 29.79 | 755,405 | -0.05(-0.16%) |
Dec 15, 2017 | 29.43 | 30.10 | 29.37 | 29.83 | 1,228,196 | +0.49(+1.68%) |
Dec 14, 2017 | 29.73 | 29.84 | 29.11 | 29.34 | 741,300 | -0.20(-0.67%) |
Dec 13, 2017 | 30.43 | 30.67 | 29.51 | 29.54 | 563,264 | -0.95(-3.10%) |
Dec 12, 2017 | 30.56 | 30.78 | 30.21 | 30.49 | 559,425 | +0.02(+0.06%) |
Dec 11, 2017 | 30.42 | 30.61 | 30.32 | 30.47 | 572,291 | +0.06(+0.19%) |
Dec 08, 2017 | 30.16 | 30.41 | 29.93 | 30.41 | 423,641 | +0.56(+1.87%) |
Dec 07, 2017 | 29.42 | 30.13 | 29.40 | 29.85 | 757,429 | +0.34(+1.15%) |
Dec 06, 2017 | 29.75 | 30.04 | 29.38 | 29.51 | 766,948 | -0.08(-0.26%) |
Dec 05, 2017 | 30.17 | 30.44 | 29.50 | 29.59 | 784,940 | -0.50(-1.67%) |
Dec 04, 2017 | 30.14 | 30.22 | 30.12 | 30.09 | 1,117,368 | +0.76(+2.58%) |
Dec 01, 2017 | 30.14 | 30.14 | 28.78 | 29.33 | 892,099 | -0.69(-2.30%) |
Nov 30, 2017 | 30.55 | 30.75 | 29.92 | 30.02 | 709,907 | -0.27(-0.91%) |
Nov 29, 2017 | 29.58 | 30.68 | 29.58 | 30.30 | 794,456 | +0.93(+3.16%) |
Nov 28, 2017 | 29.06 | 29.38 | 28.59 | 29.37 | 703,653 | +0.86(+3.02%) |
Nov 27, 2017 | 28.67 | 28.89 | 28.45 | 28.51 | 648,204 | -0.10(-0.36%) |
Nov 24, 2017 | 29.00 | 29.00 | 28.56 | 28.61 | 408,960 | -0.30(-1.04%) |
Nov 22, 2017 | 28.74 | 28.97 | 28.67 | 28.91 | 554,741 | +0.28(+0.98%) |
Nov 21, 2017 | 27.95 | 28.77 | 27.92 | 28.63 | 945,171 | +0.79(+2.83%) |
Nov 20, 2017 | 27.90 | 28.03 | 27.68 | 27.84 | 659,182 | +0.06(+0.20%) |
Nov 17, 2017 | 27.67 | 27.86 | 27.49 | 27.79 | 471,499 | -0.02(-0.07%) |
Nov 16, 2017 | 27.07 | 28.03 | 26.87 | 27.80 | 901,762 | +1.07(+4.00%) |
Nov 15, 2017 | 26.62 | 27.10 | 26.32 | 26.74 | 2,648,149 | +0.00(+0.00%) |
Nov 14, 2017 | 26.74 | 27.03 | 26.59 | 26.74 | 623,197 | -0.02(-0.07%) |
Nov 13, 2017 | 26.67 | 27.35 | 26.57 | 26.75 | 1,861,067 | +0.02(+0.07%) |
Nov 10, 2017 | 26.74 | 26.80 | 26.49 | 26.74 | 557,762 | +0.00(+0.00%) |
Nov 09, 2017 | 26.74 | 26.86 | 26.47 | 26.74 | 850,006 | +0.00(+0.00%) |
Nov 08, 2017 | 27.72 | 27.72 | 26.66 | 26.74 | 966,933 | -0.93(-3.36%) |
Nov 07, 2017 | 28.24 | 29.13 | 27.58 | 27.66 | 1,512,908 | +0.40(+1.48%) |
Nov 06, 2017 | 27.77 | 27.85 | 27.20 | 27.26 | 1,156,106 | -0.55(-1.99%) |
Nov 03, 2017 | 27.45 | 27.87 | 27.45 | 27.81 | 622,718 | +0.16(+0.58%) |
Nov 02, 2017 | 27.73 | 28.14 | 27.34 | 27.65 | 907,505 | -0.03(-0.10%) |
Nov 01, 2017 | 28.00 | 28.11 | 27.57 | 27.68 | 326,631 | +0.00(+0.00%) |
Oct 31, 2017 | 27.66 | 27.90 | 27.55 | 27.68 | 591,167 | +0.13(+0.48%) |
Oct 30, 2017 | 28.07 | 28.27 | 27.46 | 27.55 | 476,755 | -0.68(-2.43%) |
Oct 27, 2017 | 28.28 | 28.51 | 28.07 | 28.24 | 409,324 | -0.12(-0.43%) |
Oct 26, 2017 | 28.29 | 28.38 | 28.04 | 28.36 | 330,219 | +0.23(+0.80%) |
Oct 25, 2017 | 28.52 | 28.56 | 28.05 | 28.13 | 661,173 | -0.36(-1.25%) |
Oct 24, 2017 | 28.43 | 28.51 | 28.13 | 28.49 | 461,692 | +0.23(+0.83%) |
Oct 23, 2017 | 28.38 | 28.45 | 28.16 | 28.26 | 489,770 | +0.03(+0.10%) |
Oct 20, 2017 | 28.53 | 28.61 | 28.13 | 28.23 | 573,835 | +0.08(+0.30%) |
Oct 19, 2017 | 27.72 | 28.14 | 27.70 | 28.14 | 299,908 | +0.25(+0.91%) |
Oct 18, 2017 | 28.14 | 28.22 | 27.88 | 27.89 | 486,206 | -0.13(-0.47%) |
Oct 17, 2017 | 28.30 | 28.62 | 27.90 | 28.02 | 226,821 | -0.24(-0.86%) |
Oct 16, 2017 | 28.16 | 28.52 | 28.05 | 28.26 | 297,981 | +0.29(+1.04%) |
Oct 13, 2017 | 27.95 | 28.37 | 27.80 | 27.97 | 480,236 | +0.05(+0.17%) |
Oct 12, 2017 | 27.94 | 28.17 | 27.74 | 27.93 | 387,568 | +0.06(+0.20%) |
Oct 11, 2017 | 27.71 | 27.95 | 27.62 | 27.87 | 394,867 | +0.09(+0.34%) |
Oct 10, 2017 | 27.87 | 27.87 | 27.58 | 27.78 | 298,067 | +0.06(+0.20%) |
Oct 09, 2017 | 27.86 | 28.04 | 27.62 | 27.72 | 325,172 | -0.15(-0.54%) |
Oct 06, 2017 | 27.77 | 27.95 | 27.61 | 27.87 | 397,280 | +0.20(+0.71%) |
Oct 05, 2017 | 27.34 | 27.69 | 27.19 | 27.67 | 566,137 | +0.43(+1.58%) |
Oct 04, 2017 | 27.29 | 27.40 | 27.07 | 27.24 | 309,957 | -0.02(-0.07%) |
Oct 03, 2017 | 27.21 | 27.36 | 27.16 | 27.26 | 509,103 | +0.05(+0.17%) |
Oct 02, 2017 | 27.50 | 27.50 | 27.10 | 27.21 | 611,789 | -0.07(-0.24%) |
Sep 29, 2017 | 27.49 | 27.61 | 27.16 | 27.28 | 690,897 | -0.20(-0.72%) |
Sep 28, 2017 | 27.20 | 27.53 | 27.12 | 27.48 | 774,118 | +0.28(+1.03%) |
Sep 27, 2017 | 27.10 | 27.20 | 26.35 | 27.20 | 980,725 | +0.59(+2.22%) |
Sep 26, 2017 | 26.61 | 26.74 | 26.31 | 26.60 | 448,308 | -0.02(-0.07%) |
Sep 25, 2017 | 26.54 | 26.83 | 26.23 | 26.62 | 558,139 | +0.00(+0.00%) |
Sep 22, 2017 | 26.31 | 26.74 | 26.29 | 26.62 | 441,323 | +0.18(+0.67%) |
Sep 21, 2017 | 26.30 | 26.82 | 26.30 | 26.44 | 502,300 | +0.14(+0.53%) |
Sep 20, 2017 | 26.26 | 26.50 | 26.01 | 26.30 | 593,033 | +0.00(+0.00%) |
Sep 19, 2017 | 25.90 | 26.40 | 25.87 | 26.30 | 386,235 | +0.39(+1.52%) |
Sep 18, 2017 | 25.89 | 26.15 | 25.86 | 25.91 | 528,664 | +0.06(+0.22%) |
Sep 15, 2017 | 25.66 | 25.96 | 25.47 | 25.85 | 1,178,112 | +0.25(+0.99%) |
Sep 14, 2017 | 25.53 | 25.70 | 25.42 | 25.60 | 426,521 | +0.05(+0.18%) |
Sep 13, 2017 | 25.41 | 25.72 | 25.28 | 25.55 | 364,507 | +0.08(+0.33%) |
Sep 12, 2017 | 25.28 | 25.60 | 25.24 | 25.47 | 466,352 | +0.28(+1.12%) |
Sep 11, 2017 | 24.58 | 25.35 | 24.45 | 25.19 | 727,928 | +0.75(+3.07%) |
Sep 08, 2017 | 24.12 | 24.48 | 23.86 | 24.44 | 467,333 | +0.28(+1.16%) |
Sep 07, 2017 | 25.88 | 25.88 | 24.12 | 24.16 | 1,447,044 | -1.74(-6.70%) |
Sep 06, 2017 | 25.95 | 26.11 | 25.75 | 25.89 | 630,690 | +0.05(+0.18%) |
Sep 05, 2017 | 26.52 | 26.59 | 25.76 | 25.84 | 893,062 | -0.82(-3.06%) |
Sep 01, 2017 | 26.09 | 26.78 | 26.09 | 26.66 | 538,855 | +0.62(+2.38%) |
Aug 31, 2017 | 26.11 | 26.19 | 25.85 | 26.04 | 578,302 | +0.07(+0.29%) |
Aug 30, 2017 | 25.98 | 26.09 | 25.83 | 25.97 | 390,066 | -0.02(-0.07%) |
Aug 29, 2017 | 26.15 | 26.15 | 25.87 | 25.98 | 527,268 | -0.46(-1.74%) |
Aug 28, 2017 | 26.51 | 26.72 | 26.39 | 26.44 | 545,040 | -0.06(-0.21%) |
Aug 25, 2017 | 26.64 | 26.71 | 26.45 | 26.50 | 304,200 | -0.01(-0.04%) |
Aug 24, 2017 | 26.45 | 26.57 | 26.19 | 26.51 | 415,074 | +0.21(+0.78%) |
Aug 23, 2017 | 26.16 | 26.64 | 25.83 | 26.30 | 511,887 | -0.08(-0.28%) |
Aug 22, 2017 | 25.83 | 26.39 | 25.77 | 26.38 | 553,610 | +0.76(+2.97%) |
Aug 21, 2017 | 25.61 | 25.68 | 25.45 | 25.62 | 389,971 | +0.01(+0.04%) |
Aug 18, 2017 | 25.30 | 25.72 | 25.26 | 25.61 | 419,421 | +0.09(+0.37%) |
Aug 17, 2017 | 26.22 | 26.30 | 25.48 | 25.52 | 506,883 | -0.85(-3.24%) |
Aug 16, 2017 | 26.44 | 26.63 | 26.31 | 26.37 | 391,335 | +0.00(+0.00%) |
Aug 15, 2017 | 26.61 | 26.87 | 26.34 | 26.37 | 453,079 | -0.11(-0.43%) |
Aug 14, 2017 | 26.26 | 26.54 | 26.04 | 26.48 | 395,680 | +0.46(+1.77%) |
Aug 11, 2017 | 25.52 | 26.15 | 25.44 | 26.02 | 721,509 | +0.30(+1.17%) |
Aug 10, 2017 | 25.97 | 26.12 | 25.70 | 25.72 | 672,093 | -0.40(-1.54%) |
Aug 09, 2017 | 25.87 | 26.29 | 25.70 | 26.13 | 582,944 | +0.05(+0.18%) |
Aug 08, 2017 | 25.62 | 26.44 | 25.55 | 26.08 | 466,370 | +0.42(+1.65%) |
Aug 07, 2017 | 25.66 | 25.85 | 25.61 | 25.66 | 608,462 | +0.02(+0.07%) |
Aug 04, 2017 | 25.64 | 25.39 | 25.64 | 603,338 | +0.00(+0.00%) | |
Aug 03, 2017 | 25.38 | 26.24 | 25.21 | 25.64 | 514,399 | +0.50(+1.98%) |
Aug 02, 2017 | 25.35 | 25.49 | 24.85 | 25.14 | 446,907 | -0.23(-0.92%) |
Aug 01, 2017 | 25.38 | 25.45 | 25.17 | 25.38 | 683,939 | +0.25(+1.01%) |
Jul 31, 2017 | 25.57 | 25.59 | 25.04 | 25.12 | 533,423 | -0.38(-1.47%) |
Jul 28, 2017 | 25.21 | 25.51 | 25.21 | 25.50 | 488,948 | +0.28(+1.12%) |
Jul 27, 2017 | 25.52 | 25.53 | 25.08 | 25.22 | 1,068,521 | -0.31(-1.21%) |
Jul 26, 2017 | 26.13 | 26.28 | 25.53 | 25.53 | 707,320 | -0.55(-2.12%) |
Jul 25, 2017 | 26.29 | 26.57 | 26.06 | 26.08 | 782,555 | -0.24(-0.93%) |
Jul 24, 2017 | 26.27 | 26.47 | 26.14 | 26.32 | 634,581 | +0.06(+0.21%) |
Jul 21, 2017 | 26.25 | 26.52 | 25.90 | 26.27 | 603,807 | +0.19(+0.72%) |
Jul 20, 2017 | 25.82 | 26.15 | 25.68 | 26.08 | 427,639 | +0.26(+1.02%) |
Jul 19, 2017 | 25.87 | 26.19 | 25.73 | 25.82 | 477,205 | +0.11(+0.44%) |
Jul 18, 2017 | 25.59 | 25.84 | 25.32 | 25.70 | 519,707 | -0.11(-0.44%) |
Jul 17, 2017 | 25.66 | 26.04 | 25.37 | 25.82 | 539,515 | +0.18(+0.70%) |
Jul 14, 2017 | 25.49 | 25.81 | 25.34 | 25.64 | 447,322 | -0.08(-0.29%) |
Jul 13, 2017 | 25.53 | 25.79 | 25.42 | 25.71 | 494,699 | +0.24(+0.96%) |
Jul 12, 2017 | 25.53 | 25.75 | 25.42 | 25.47 | 435,872 | -0.06(-0.22%) |
Jul 11, 2017 | 25.67 | 25.71 | 25.23 | 25.53 | 720,470 | -0.10(-0.40%) |
Jul 10, 2017 | 25.33 | 25.71 | 25.28 | 25.63 | 515,348 | +0.20(+0.77%) |
Jul 07, 2017 | 25.10 | 25.48 | 24.96 | 25.43 | 376,290 | +0.47(+1.88%) |
Jul 06, 2017 | 24.85 | 25.39 | 24.82 | 24.96 | 581,146 | +0.00(+0.00%) |
Jul 05, 2017 | 25.09 | 25.11 | 24.75 | 24.96 | 483,881 | -0.12(-0.49%) |
Jul 03, 2017 | 24.82 | 25.20 | 24.74 | 25.08 | 291,064 | +0.43(+1.75%) |
Jun 30, 2017 | 24.81 | 24.84 | 24.42 | 24.65 | 515,087 | -0.04(-0.15%) |
Jun 29, 2017 | 24.92 | 25.00 | 24.32 | 24.69 | 675,427 | +0.19(+0.77%) |
Jun 28, 2017 | 23.99 | 24.57 | 23.85 | 24.50 | 745,078 | +0.77(+3.24%) |
Jun 27, 2017 | 23.56 | 23.97 | 23.51 | 23.73 | 503,030 | +0.27(+1.16%) |
Jun 26, 2017 | 23.35 | 23.75 | 23.14 | 23.46 | 519,953 | +0.15(+0.64%) |
Jun 23, 2017 | 23.30 | 23.49 | 23.28 | 23.31 | 817,140 | +0.12(+0.53%) |
Jun 22, 2017 | 23.02 | 23.46 | 22.99 | 23.19 | 542,754 | +0.01(+0.04%) |
Jun 21, 2017 | 23.82 | 23.82 | 23.18 | 23.18 | 451,559 | -0.50(-2.10%) |
Jun 20, 2017 | 23.75 | 23.88 | 23.50 | 23.68 | 601,872 | -0.16(-0.67%) |
Jun 19, 2017 | 23.63 | 23.90 | 23.39 | 23.84 | 517,728 | +0.38(+1.60%) |
Jun 16, 2017 | 23.11 | 23.61 | 22.99 | 23.46 | 755,372 | +0.05(+0.20%) |
Jun 15, 2017 | 23.37 | 23.71 | 23.19 | 23.41 | 463,720 | -0.32(-1.34%) |
Jun 14, 2017 | 23.60 | 23.83 | 23.28 | 23.73 | 580,560 | +0.13(+0.56%) |
Jun 13, 2017 | 23.35 | 23.62 | 23.26 | 23.60 | 529,928 | +0.42(+1.82%) |
Jun 12, 2017 | 22.78 | 23.26 | 22.66 | 23.18 | 629,545 | +0.49(+2.15%) |
Jun 09, 2017 | 22.61 | 22.74 | 22.34 | 22.69 | 886,798 | +0.26(+1.17%) |
Jun 08, 2017 | 21.86 | 22.65 | 21.80 | 22.43 | 847,915 | +0.56(+2.57%) |
Jun 07, 2017 | 21.65 | 22.87 | 21.59 | 21.87 | 2,347,884 | -1.37(-5.89%) |
Jun 06, 2017 | 23.17 | 23.33 | 22.84 | 23.24 | 568,877 | -0.22(-0.92%) |
Jun 05, 2017 | 23.79 | 23.95 | 23.39 | 23.45 | 357,139 | -0.28(-1.19%) |
Jun 02, 2017 | 23.77 | 24.20 | 23.61 | 23.73 | 431,325 | -0.14(-0.59%) |
Jun 01, 2017 | 23.64 | 23.91 | 23.42 | 23.87 | 455,644 | +0.37(+1.56%) |
May 31, 2017 | 23.35 | 23.53 | 22.94 | 23.51 | 543,783 | +0.23(+1.01%) |
May 30, 2017 | 23.30 | 23.54 | 23.15 | 23.27 | 541,162 | -0.10(-0.44%) |
May 26, 2017 | 23.17 | 23.45 | 22.94 | 23.38 | 521,822 | +0.06(+0.24%) |
May 25, 2017 | 23.30 | 23.59 | 23.24 | 23.32 | 538,833 | +0.13(+0.57%) |
May 24, 2017 | 22.98 | 23.48 | 22.87 | 23.19 | 638,568 | +0.19(+0.82%) |
May 23, 2017 | 22.96 | 23.13 | 22.46 | 23.00 | 572,809 | -0.03(-0.12%) |
May 22, 2017 | 23.22 | 23.39 | 22.86 | 23.03 | 480,660 | -0.03(-0.12%) |
May 19, 2017 | 22.90 | 23.14 | 22.90 | 23.06 | 499,449 | +0.14(+0.61%) |
May 18, 2017 | 22.38 | 23.30 | 22.35 | 22.92 | 713,875 | +0.53(+2.39%) |
May 17, 2017 | 23.02 | 22.65 | 21.94 | 22.38 | 1,241,306 | -0.64(-2.77%) |
May 16, 2017 | 22.82 | 23.02 | 22.12 | 23.02 | 1,136,972 | +0.23(+1.03%) |
May 15, 2017 | 22.42 | 22.81 | 22.18 | 22.79 | 702,033 | +0.57(+2.58%) |
May 12, 2017 | 22.29 | 22.46 | 22.14 | 22.21 | 471,994 | -0.23(-1.05%) |
May 11, 2017 | 22.58 | 22.65 | 21.98 | 22.45 | 845,443 | -0.22(-0.95%) |
May 10, 2017 | 22.25 | 22.67 | 22.12 | 22.66 | 503,573 | +0.33(+1.47%) |
May 09, 2017 | 22.88 | 23.00 | 22.29 | 22.34 | 507,448 | -0.50(-2.18%) |
May 08, 2017 | 22.55 | 22.88 | 22.42 | 22.83 | 562,063 | +0.30(+1.33%) |
May 05, 2017 | 22.71 | 22.71 | 22.21 | 22.53 | 500,681 | -0.03(-0.12%) |
May 04, 2017 | 23.31 | 23.86 | 22.00 | 22.56 | 636,080 | +0.34(+1.52%) |
May 03, 2017 | 22.43 | 22.59 | 22.14 | 22.22 | 569,592 | -0.38(-1.66%) |
May 02, 2017 | 22.62 | 22.70 | 22.30 | 22.60 | 388,433 | -0.01(-0.04%) |