Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.73 | 25.75 | 25.18 | 25.18 | 575,820 | -0.51(-2.00%) |
Apr 27, 2018 | 26.22 | 26.22 | 25.33 | 25.69 | 826,176 | -0.41(-1.59%) |
Apr 26, 2018 | 26.49 | 26.49 | 26.09 | 26.11 | 368,314 | -0.34(-1.29%) |
Apr 25, 2018 | 26.76 | 26.84 | 26.27 | 26.45 | 611,102 | -0.39(-1.44%) |
Apr 24, 2018 | 27.55 | 27.63 | 26.29 | 26.84 | 697,007 | -0.52(-1.91%) |
Apr 23, 2018 | 27.41 | 27.54 | 27.25 | 27.36 | 397,176 | +0.06(+0.23%) |
Apr 20, 2018 | 27.72 | 27.77 | 27.20 | 27.29 | 781,540 | -0.54(-1.94%) |
Apr 19, 2018 | 28.02 | 28.40 | 27.82 | 27.84 | 505,010 | -0.32(-1.12%) |
Apr 18, 2018 | 28.04 | 28.26 | 27.81 | 28.15 | 735,180 | +0.21(+0.74%) |
Apr 17, 2018 | 27.54 | 28.06 | 27.51 | 27.94 | 577,456 | +0.50(+1.84%) |
Apr 16, 2018 | 27.14 | 27.66 | 27.03 | 27.44 | 540,751 | +0.50(+1.84%) |
Apr 13, 2018 | 26.88 | 27.09 | 26.73 | 26.94 | 676,005 | +0.18(+0.67%) |
Apr 12, 2018 | 26.17 | 27.11 | 26.17 | 26.76 | 923,618 | +0.65(+2.48%) |
Apr 11, 2018 | 25.20 | 26.13 | 25.11 | 26.11 | 560,625 | +0.78(+3.06%) |
Apr 10, 2018 | 25.55 | 25.64 | 25.16 | 25.34 | 358,540 | +0.07(+0.28%) |
Apr 09, 2018 | 25.55 | 25.71 | 25.27 | 25.27 | 587,055 | -0.05(-0.18%) |
Apr 06, 2018 | 25.65 | 25.79 | 25.19 | 25.31 | 592,564 | -0.50(-1.95%) |
Apr 05, 2018 | 25.48 | 25.83 | 25.34 | 25.82 | 464,172 | +0.53(+2.10%) |
Apr 04, 2018 | 24.93 | 25.37 | 24.80 | 25.29 | 636,608 | +0.00(+0.00%) |
Apr 03, 2018 | 25.22 | 25.52 | 25.03 | 25.29 | 875,455 | +0.04(+0.14%) |
Apr 02, 2018 | 25.15 | 25.46 | 24.85 | 25.25 | 1,031,491 | +0.04(+0.18%) |
Mar 29, 2018 | 25.20 | 25.20 | 25.20 | 0 | +0.73(+2.98%) | |
Mar 28, 2018 | 24.65 | 24.66 | 24.10 | 24.47 | 579,998 | -0.11(-0.44%) |
Mar 27, 2018 | 25.38 | 25.52 | 24.51 | 24.58 | 595,888 | -0.72(-2.85%) |
Mar 26, 2018 | 25.11 | 25.31 | 24.78 | 25.30 | 620,857 | +0.61(+2.48%) |
Mar 23, 2018 | 24.39 | 25.06 | 24.09 | 24.69 | 940,020 | +0.30(+1.22%) |
Mar 22, 2018 | 24.78 | 24.99 | 24.37 | 24.39 | 658,526 | -0.68(-2.70%) |
Mar 21, 2018 | 24.83 | 25.52 | 24.56 | 25.07 | 456,902 | +0.27(+1.09%) |
Mar 20, 2018 | 24.55 | 25.06 | 24.49 | 24.80 | 404,213 | +0.26(+1.06%) |
Mar 19, 2018 | 24.39 | 24.57 | 24.00 | 24.54 | 486,409 | -0.03(-0.11%) |
Mar 16, 2018 | 25.16 | 25.16 | 24.39 | 24.56 | 1,523,921 | -0.62(-2.47%) |
Mar 15, 2018 | 25.42 | 25.58 | 25.05 | 25.19 | 536,002 | -0.22(-0.85%) |
Mar 14, 2018 | 25.61 | 25.63 | 25.11 | 25.40 | 824,611 | -0.10(-0.39%) |
Mar 13, 2018 | 25.54 | 25.91 | 25.31 | 25.50 | 852,938 | +0.07(+0.28%) |
Mar 12, 2018 | 25.46 | 25.80 | 25.25 | 25.43 | 1,238,569 | +0.10(+0.39%) |
Mar 09, 2018 | 25.00 | 25.64 | 24.87 | 25.33 | 667,827 | +0.41(+1.66%) |
Mar 08, 2018 | 25.09 | 25.11 | 24.57 | 24.92 | 589,432 | -0.10(-0.40%) |
Mar 07, 2018 | 25.09 | 24.41 | 25.01 | 829,399 | +0.24(+0.98%) | |
Mar 06, 2018 | 24.57 | 24.87 | 24.16 | 24.77 | 1,190,207 | +0.32(+1.33%) |
Mar 05, 2018 | 24.63 | 24.63 | 23.97 | 24.45 | 1,116,403 | -0.28(-1.13%) |
Mar 02, 2018 | 23.90 | 25.03 | 23.43 | 24.73 | 1,001,192 | +0.76(+3.16%) |
Mar 01, 2018 | 24.35 | 24.47 | 23.77 | 23.97 | 625,525 | -0.36(-1.48%) |
Feb 28, 2018 | 24.64 | 24.98 | 24.33 | 24.33 | 649,865 | -0.23(-0.92%) |
Feb 27, 2018 | 25.37 | 25.57 | 24.56 | 24.56 | 899,867 | -0.87(-3.44%) |
Feb 26, 2018 | 24.86 | 25.47 | 24.70 | 25.43 | 1,486,289 | +0.68(+2.77%) |
Feb 23, 2018 | 24.10 | 24.76 | 23.63 | 24.74 | 1,283,335 | +0.82(+3.43%) |
Feb 22, 2018 | 23.92 | 2,734,814 | -0.39(-1.59%) | |||
Feb 21, 2018 | 24.27 | 24.80 | 24.17 | 24.31 | 1,023,598 | +0.03(+0.11%) |
Feb 20, 2018 | 24.52 | 24.88 | 24.10 | 24.28 | 676,578 | -0.32(-1.28%) |
Feb 16, 2018 | 24.60 | 24.60 | 24.60 | 0 | -0.26(-1.05%) | |
Feb 15, 2018 | 24.88 | 25.04 | 24.53 | 24.86 | 1,162,240 | +0.19(+0.77%) |
Feb 14, 2018 | 23.73 | 24.72 | 23.70 | 24.67 | 1,050,291 | +0.75(+3.13%) |
Feb 13, 2018 | 23.75 | 23.93 | 23.61 | 23.92 | 1,054,483 | -0.01(-0.04%) |
Feb 12, 2018 | 23.53 | 24.02 | 23.33 | 23.93 | 1,231,321 | +0.59(+2.55%) |
Feb 09, 2018 | 22.50 | 23.56 | 22.26 | 23.34 | 1,237,873 | +1.05(+4.69%) |
Feb 08, 2018 | 22.96 | 23.08 | 22.29 | 22.29 | 1,034,208 | -0.61(-2.68%) |
Feb 07, 2018 | 23.46 | 23.47 | 22.67 | 22.91 | 1,206,477 | -0.59(-2.49%) |
Feb 06, 2018 | 22.10 | 23.56 | 22.00 | 23.49 | 1,492,986 | +0.59(+2.56%) |
Feb 05, 2018 | 23.48 | 24.04 | 22.37 | 22.91 | 1,196,096 | -0.91(-3.82%) |
Feb 02, 2018 | 24.28 | 24.43 | 23.78 | 23.82 | 657,999 | -0.50(-2.04%) |
Feb 01, 2018 | 24.58 | 24.99 | 24.25 | 24.31 | 1,099,137 | -0.47(-1.89%) |
Jan 31, 2018 | 25.42 | 25.47 | 24.60 | 24.78 | 1,031,064 | -0.49(-1.93%) |
Jan 30, 2018 | 25.44 | 25.55 | 24.47 | 25.27 | 1,005,003 | -0.44(-1.72%) |
Jan 29, 2018 | 25.62 | 25.80 | 25.35 | 25.71 | 768,273 | +0.06(+0.25%) |
Jan 26, 2018 | 24.80 | 25.83 | 24.80 | 25.65 | 1,045,349 | +0.94(+3.79%) |
Jan 25, 2018 | 25.11 | 25.12 | 24.40 | 24.71 | 1,327,106 | -0.15(-0.62%) |
Jan 24, 2018 | 25.56 | 25.80 | 24.82 | 24.86 | 1,426,200 | -0.69(-2.71%) |
Jan 23, 2018 | 27.14 | 27.17 | 25.43 | 25.56 | 1,705,214 | -1.61(-5.94%) |
Jan 22, 2018 | 28.08 | 28.08 | 27.09 | 27.17 | 667,323 | -1.01(-3.58%) |
Jan 19, 2018 | 27.98 | 28.48 | 27.69 | 28.18 | 762,418 | +0.14(+0.48%) |
Jan 18, 2018 | 27.75 | 28.08 | 27.63 | 28.04 | 1,414,034 | +0.26(+0.94%) |
Jan 17, 2018 | 28.17 | 28.17 | 27.61 | 27.78 | 612,104 | -0.11(-0.39%) |
Jan 16, 2018 | 28.77 | 29.16 | 27.66 | 27.89 | 497,658 | -0.77(-2.70%) |
Jan 12, 2018 | 28.66 | 28.66 | 28.66 | 0 | +0.04(+0.13%) | |
Jan 11, 2018 | 28.72 | 28.92 | 28.48 | 28.63 | 564,484 | -0.04(-0.13%) |
Jan 10, 2018 | 28.53 | 28.70 | 28.31 | 28.66 | 779,373 | -0.14(-0.50%) |
Jan 09, 2018 | 28.80 | 29.04 | 28.50 | 28.81 | 1,127,245 | +0.04(+0.13%) |
Jan 08, 2018 | 28.02 | 29.39 | 27.87 | 28.77 | 1,051,326 | +0.71(+2.54%) |
Jan 05, 2018 | 27.69 | 28.10 | 27.58 | 28.06 | 416,934 | +0.36(+1.30%) |
Jan 04, 2018 | 27.81 | 28.02 | 27.56 | 27.70 | 479,767 | +0.05(+0.20%) |
Jan 03, 2018 | 28.08 | 28.20 | 27.46 | 27.65 | 1,007,885 | -0.43(-1.54%) |
Jan 02, 2018 | 28.16 | 28.34 | 27.98 | 28.08 | 559,778 | -0.04(-0.13%) |
Dec 29, 2017 | 28.11 | 28.11 | 28.11 | 0 | -0.22(-0.76%) | |
Dec 28, 2017 | 28.39 | 28.50 | 28.16 | 28.33 | 277,070 | +0.05(+0.19%) |
Dec 27, 2017 | 27.84 | 28.34 | 27.70 | 28.28 | 401,109 | +0.49(+1.75%) |
Dec 26, 2017 | 28.94 | 29.05 | 27.75 | 27.79 | 599,029 | -1.23(-4.22%) |
Dec 22, 2017 | 29.25 | 29.33 | 28.92 | 29.02 | 514,386 | -0.13(-0.43%) |
Dec 21, 2017 | 29.04 | 29.27 | 28.78 | 29.14 | 685,034 | +0.17(+0.59%) |
Dec 20, 2017 | 28.59 | 29.11 | 28.57 | 28.97 | 692,504 | +0.49(+1.71%) |
Dec 19, 2017 | 28.42 | 28.71 | 28.11 | 28.48 | 763,846 | -0.07(-0.25%) |
Dec 18, 2017 | 28.75 | 29.02 | 28.39 | 28.56 | 662,833 | +0.00(+0.00%) |
Dec 15, 2017 | 28.29 | 28.79 | 28.10 | 28.56 | 2,260,054 | +0.37(+1.31%) |
Dec 14, 2017 | 28.01 | 28.42 | 28.01 | 28.19 | 728,479 | +0.24(+0.87%) |
Dec 13, 2017 | 27.62 | 28.20 | 27.47 | 27.94 | 655,776 | +0.33(+1.21%) |
Dec 12, 2017 | 26.99 | 27.90 | 26.99 | 27.61 | 801,373 | +0.67(+2.47%) |
Dec 11, 2017 | 27.40 | 27.65 | 26.88 | 26.94 | 889,499 | -0.41(-1.52%) |
Dec 08, 2017 | 27.86 | 27.95 | 27.29 | 27.36 | 663,553 | +0.00(+0.00%) |
Dec 07, 2017 | 27.43 | 28.20 | 27.37 | 637,633 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.05 | 27.66 | 27.05 | 27.56 | 1,377,013 | +0.54(+2.00%) |
Dec 05, 2017 | 27.34 | 28.05 | 26.94 | 27.02 | 864,572 | -0.27(-0.99%) |
Dec 04, 2017 | 28.48 | 28.54 | 27.19 | 27.29 | 692,109 | -0.81(-2.89%) |
Dec 01, 2017 | 28.38 | 28.41 | 27.53 | 28.11 | 1,173,947 | -0.27(-0.95%) |
Nov 30, 2017 | 27.98 | 28.50 | 27.66 | 28.38 | 828,083 | +0.66(+2.37%) |
Nov 29, 2017 | 28.14 | 28.29 | 27.47 | 27.72 | 731,378 | -0.42(-1.50%) |
Nov 28, 2017 | 27.41 | 28.25 | 27.32 | 28.14 | 820,309 | +0.83(+3.04%) |
Nov 27, 2017 | 27.38 | 27.40 | 26.98 | 27.31 | 859,763 | -0.10(-0.36%) |
Nov 24, 2017 | 27.17 | 27.41 | 27.15 | 27.41 | 199,255 | +0.32(+1.16%) |
Nov 22, 2017 | 27.39 | 27.39 | 27.02 | 27.10 | 384,249 | -0.26(-0.96%) |
Nov 21, 2017 | 26.99 | 27.42 | 26.97 | 27.36 | 640,292 | +0.49(+1.81%) |
Nov 20, 2017 | 26.18 | 26.95 | 26.05 | 26.87 | 697,150 | +0.70(+2.69%) |
Nov 17, 2017 | 26.22 | 26.59 | 26.14 | 26.17 | 440,654 | -0.21(-0.79%) |
Nov 16, 2017 | 26.13 | 26.63 | 26.01 | 26.38 | 334,752 | +0.36(+1.39%) |
Nov 15, 2017 | 26.02 | 26.13 | 25.65 | 26.02 | 518,703 | -0.24(-0.93%) |
Nov 14, 2017 | 25.85 | 26.37 | 25.55 | 26.26 | 568,707 | +0.24(+0.94%) |
Nov 13, 2017 | 26.13 | 26.27 | 25.81 | 26.02 | 602,170 | -0.20(-0.76%) |
Nov 10, 2017 | 26.81 | 26.86 | 26.19 | 26.21 | 632,623 | -0.68(-2.55%) |
Nov 09, 2017 | 27.29 | 27.63 | 26.85 | 26.90 | 816,657 | -0.38(-1.39%) |
Nov 08, 2017 | 26.85 | 27.36 | 26.65 | 27.28 | 808,157 | +0.27(+1.00%) |
Nov 07, 2017 | 27.44 | 27.44 | 26.59 | 27.01 | 1,232,627 | -0.21(-0.76%) |
Nov 06, 2017 | 25.19 | 27.36 | 25.14 | 27.21 | 2,123,528 | +2.01(+7.97%) |
Nov 03, 2017 | 27.54 | 27.54 | 24.92 | 25.20 | 3,354,364 | -3.77(-13.00%) |
Nov 02, 2017 | 27.74 | 29.16 | 27.73 | 28.97 | 891,173 | +1.18(+4.25%) |
Nov 01, 2017 | 28.65 | 28.81 | 27.33 | 27.79 | 1,040,125 | -0.67(-2.34%) |
Oct 31, 2017 | 28.38 | 28.57 | 27.97 | 28.46 | 1,062,948 | +0.03(+0.10%) |
Oct 30, 2017 | 29.02 | 29.27 | 28.18 | 28.43 | 603,638 | -0.86(-2.92%) |
Oct 27, 2017 | 29.10 | 29.61 | 28.98 | 29.29 | 599,849 | +0.14(+0.46%) |
Oct 26, 2017 | 29.25 | 29.53 | 28.91 | 29.15 | 749,159 | -0.06(-0.22%) |
Oct 25, 2017 | 29.29 | 29.48 | 28.87 | 29.21 | 440,320 | -0.20(-0.67%) |
Oct 24, 2017 | 28.84 | 29.48 | 28.75 | 29.41 | 959,965 | +0.65(+2.26%) |
Oct 23, 2017 | 29.76 | 30.19 | 28.70 | 28.76 | 2,250,594 | -2.23(-7.21%) |
Oct 20, 2017 | 30.84 | 31.10 | 30.66 | 31.00 | 639,682 | +0.46(+1.50%) |
Oct 19, 2017 | 30.11 | 30.63 | 29.66 | 30.54 | 652,828 | +0.32(+1.04%) |
Oct 18, 2017 | 30.25 | 30.93 | 30.11 | 30.22 | 804,187 | +0.14(+0.48%) |
Oct 17, 2017 | 29.90 | 30.09 | 29.48 | 30.08 | 1,488,763 | +0.05(+0.18%) |
Oct 16, 2017 | 30.50 | 30.62 | 29.79 | 30.02 | 1,094,698 | -0.41(-1.33%) |
Oct 13, 2017 | 31.76 | 31.77 | 30.30 | 30.43 | 1,397,181 | -1.39(-4.36%) |
Oct 12, 2017 | 31.45 | 32.12 | 31.45 | 31.82 | 590,300 | +0.41(+1.32%) |
Oct 11, 2017 | 31.77 | 31.98 | 31.29 | 31.40 | 555,224 | -0.31(-0.97%) |
Oct 10, 2017 | 32.00 | 32.36 | 31.57 | 31.71 | 860,436 | -0.16(-0.51%) |
Oct 09, 2017 | 31.90 | 32.21 | 31.67 | 31.87 | 770,055 | +0.29(+0.91%) |
Oct 06, 2017 | 31.36 | 31.64 | 31.17 | 31.58 | 543,969 | +0.19(+0.60%) |
Oct 05, 2017 | 31.40 | 31.60 | 31.30 | 31.39 | 352,031 | +0.03(+0.09%) |
Oct 04, 2017 | 31.54 | 31.72 | 31.13 | 31.37 | 683,506 | -0.15(-0.49%) |
Oct 03, 2017 | 32.10 | 32.10 | 31.27 | 31.52 | 1,007,777 | -0.68(-2.10%) |
Oct 02, 2017 | 31.60 | 32.21 | 31.38 | 32.20 | 864,290 | +0.65(+2.06%) |
Sep 29, 2017 | 31.54 | 32.20 | 31.46 | 31.55 | 1,183,773 | +0.02(+0.06%) |
Sep 28, 2017 | 31.68 | 32.25 | 31.28 | 31.53 | 2,224,296 | -0.15(-0.48%) |
Sep 27, 2017 | 31.65 | 31.68 | 1,457,878 | +0.14(+0.46%) | ||
Sep 26, 2017 | 30.79 | 31.99 | 30.73 | 31.54 | 1,874,860 | +0.96(+3.15%) |
Sep 25, 2017 | 30.54 | 30.86 | 30.28 | 30.57 | 1,759,796 | +0.04(+0.12%) |
Sep 22, 2017 | 29.51 | 31.94 | 29.51 | 30.54 | 3,511,772 | +1.43(+4.92%) |
Sep 21, 2017 | 28.64 | 29.34 | 28.50 | 29.11 | 1,251,299 | +0.50(+1.73%) |
Sep 20, 2017 | 27.77 | 29.05 | 27.77 | 28.61 | 1,779,167 | +0.87(+3.12%) |
Sep 19, 2017 | 27.29 | 27.80 | 27.21 | 27.75 | 1,039,086 | +0.50(+1.82%) |
Sep 18, 2017 | 26.29 | 28.29 | 26.29 | 27.25 | 2,456,349 | +1.72(+6.74%) |
Sep 15, 2017 | 25.15 | 25.66 | 25.15 | 25.53 | 1,239,807 | +0.33(+1.32%) |
Sep 14, 2017 | 25.34 | 25.48 | 25.16 | 25.20 | 800,119 | -0.14(-0.53%) |
Sep 13, 2017 | 25.46 | 25.65 | 25.05 | 25.33 | 860,958 | -0.16(-0.64%) |
Sep 12, 2017 | 25.92 | 26.06 | 25.44 | 25.49 | 821,169 | -0.35(-1.36%) |
Sep 11, 2017 | 25.96 | 26.22 | 25.59 | 25.84 | 855,682 | +0.13(+0.49%) |
Sep 08, 2017 | 26.38 | 26.61 | 25.53 | 25.72 | 751,747 | -0.83(-3.12%) |
Sep 07, 2017 | 25.74 | 26.67 | 25.68 | 26.55 | 907,394 | +0.85(+3.30%) |
Sep 06, 2017 | 26.36 | 26.61 | 25.68 | 25.70 | 828,704 | -0.52(-1.99%) |
Sep 05, 2017 | 27.03 | 27.09 | 25.68 | 26.22 | 1,211,588 | -0.77(-2.84%) |
Sep 01, 2017 | 26.76 | 27.03 | 26.64 | 26.99 | 682,197 | +0.29(+1.08%) |
Aug 31, 2017 | 26.38 | 26.78 | 26.20 | 26.70 | 907,286 | +0.40(+1.51%) |
Aug 30, 2017 | 25.29 | 26.36 | 25.28 | 26.30 | 799,150 | +1.04(+4.10%) |
Aug 29, 2017 | 24.90 | 25.45 | 24.90 | 25.27 | 701,847 | +0.30(+1.19%) |
Aug 28, 2017 | 25.00 | 25.33 | 24.86 | 24.97 | 966,329 | +0.10(+0.40%) |
Aug 25, 2017 | 25.36 | 25.41 | 24.78 | 24.87 | 573,881 | -0.44(-1.74%) |
Aug 24, 2017 | 25.38 | 25.61 | 25.23 | 25.31 | 573,342 | -0.04(-0.14%) |
Aug 23, 2017 | 25.45 | 25.67 | 25.05 | 25.35 | 685,155 | -0.23(-0.88%) |
Aug 22, 2017 | 25.08 | 25.61 | 24.66 | 25.57 | 1,564,234 | +0.66(+2.64%) |
Aug 21, 2017 | 24.56 | 24.97 | 24.41 | 24.92 | 841,351 | +0.50(+2.07%) |
Aug 18, 2017 | 24.10 | 24.49 | 23.80 | 24.41 | 892,116 | +0.06(+0.26%) |
Aug 17, 2017 | 24.54 | 24.76 | 24.33 | 24.35 | 454,307 | -0.27(-1.10%) |
Aug 16, 2017 | 24.76 | 25.18 | 24.49 | 24.62 | 462,657 | +0.04(+0.15%) |
Aug 15, 2017 | 24.41 | 24.77 | 24.28 | 24.58 | 543,249 | +0.25(+1.04%) |
Aug 14, 2017 | 24.50 | 24.62 | 24.22 | 24.33 | 767,489 | +0.10(+0.41%) |
Aug 11, 2017 | 23.88 | 24.60 | 23.67 | 24.23 | 842,581 | +0.05(+0.22%) |
Aug 10, 2017 | 24.61 | 24.61 | 24.02 | 24.18 | 606,073 | -0.42(-1.72%) |
Aug 09, 2017 | 24.19 | 24.74 | 23.57 | 24.60 | 1,113,323 | +0.30(+1.22%) |
Aug 08, 2017 | 24.30 | 24.76 | 24.24 | 24.30 | 619,669 | -0.08(-0.33%) |
Aug 07, 2017 | 24.56 | 25.19 | 24.36 | 24.38 | 1,007,331 | -0.14(-0.59%) |
Aug 04, 2017 | 24.02 | 24.77 | 23.26 | 24.53 | 2,485,643 | +3.06(+14.27%) |
Aug 03, 2017 | 21.21 | 21.48 | 21.18 | 21.46 | 281,402 | +0.26(+1.23%) |
Aug 02, 2017 | 21.35 | 21.50 | 21.13 | 21.20 | 477,182 | -0.14(-0.68%) |
Aug 01, 2017 | 21.12 | 21.54 | 20.83 | 21.35 | 722,861 | +0.22(+1.02%) |
Jul 31, 2017 | 21.57 | 21.61 | 21.09 | 21.13 | 569,453 | -0.44(-2.05%) |
Jul 28, 2017 | 21.09 | 21.73 | 21.09 | 21.57 | 816,804 | +0.41(+1.92%) |
Jul 27, 2017 | 21.36 | 21.36 | 20.89 | 21.17 | 526,813 | -0.13(-0.59%) |
Jul 26, 2017 | 21.53 | 21.57 | 21.17 | 21.29 | 598,738 | -0.20(-0.92%) |
Jul 25, 2017 | 21.49 | 21.57 | 21.13 | 21.49 | 799,144 | +0.09(+0.42%) |
Jul 24, 2017 | 20.89 | 21.41 | 20.70 | 21.40 | 542,175 | +0.48(+2.28%) |
Jul 21, 2017 | 20.78 | 21.08 | 20.68 | 20.92 | 360,828 | +0.19(+0.91%) |
Jul 20, 2017 | 20.57 | 20.80 | 20.49 | 20.73 | 368,328 | +0.16(+0.79%) |
Jul 19, 2017 | 20.28 | 20.58 | 20.28 | 20.57 | 469,426 | +0.29(+1.42%) |
Jul 18, 2017 | 20.35 | 20.37 | 20.10 | 20.28 | 246,602 | -0.12(-0.57%) |
Jul 17, 2017 | 20.32 | 20.41 | 20.15 | 20.40 | 292,916 | +0.09(+0.44%) |
Jul 14, 2017 | 20.01 | 20.46 | 20.01 | 20.31 | 342,914 | +0.39(+1.94%) |
Jul 13, 2017 | 20.18 | 20.18 | 19.84 | 19.92 | 248,490 | -0.23(-1.16%) |
Jul 12, 2017 | 19.91 | 20.19 | 19.79 | 20.16 | 513,083 | +0.34(+1.73%) |
Jul 11, 2017 | 19.60 | 19.87 | 19.53 | 19.82 | 491,742 | +0.22(+1.10%) |
Jul 10, 2017 | 19.47 | 19.81 | 19.32 | 19.60 | 359,995 | -0.04(-0.18%) |
Jul 07, 2017 | 19.29 | 19.64 | 19.24 | 19.64 | 221,338 | +0.41(+2.16%) |
Jul 06, 2017 | 19.58 | 19.63 | 19.19 | 19.22 | 360,233 | -0.50(-2.56%) |
Jul 05, 2017 | 19.20 | 19.79 | 19.17 | 19.73 | 503,944 | +0.54(+2.82%) |
Jul 03, 2017 | 18.84 | 19.27 | 18.72 | 19.18 | 205,134 | +0.44(+2.36%) |
Jun 30, 2017 | 18.76 | 18.88 | 18.61 | 18.74 | 214,603 | +0.04(+0.19%) |
Jun 29, 2017 | 18.83 | 18.89 | 18.45 | 18.71 | 337,334 | -0.12(-0.62%) |
Jun 28, 2017 | 18.67 | 18.83 | 18.43 | 18.82 | 317,180 | +0.32(+1.70%) |
Jun 27, 2017 | 18.32 | 18.56 | 18.26 | 18.51 | 449,819 | +0.14(+0.79%) |
Jun 26, 2017 | 18.47 | 18.69 | 18.32 | 18.36 | 305,664 | -0.11(-0.59%) |
Jun 23, 2017 | 18.29 | 18.55 | 18.18 | 18.47 | 2,017,629 | +0.19(+1.03%) |
Jun 22, 2017 | 18.44 | 18.51 | 18.26 | 18.28 | 300,942 | -0.11(-0.59%) |
Jun 21, 2017 | 18.56 | 18.71 | 18.34 | 18.39 | 286,102 | -0.29(-1.54%) |
Jun 20, 2017 | 18.86 | 18.96 | 18.66 | 18.68 | 291,521 | -0.27(-1.43%) |
Jun 19, 2017 | 18.91 | 19.05 | 18.52 | 18.95 | 531,805 | +0.17(+0.91%) |
Jun 16, 2017 | 18.81 | 18.96 | 18.74 | 18.78 | 1,136,182 | -0.11(-0.57%) |
Jun 15, 2017 | 19.06 | 19.18 | 18.81 | 18.89 | 569,640 | -0.32(-1.64%) |
Jun 14, 2017 | 19.26 | 19.39 | 19.09 | 19.20 | 493,603 | -0.01(-0.05%) |
Jun 13, 2017 | 19.40 | 19.53 | 19.16 | 19.21 | 638,629 | -0.20(-1.02%) |
Jun 12, 2017 | 19.60 | 19.81 | 19.34 | 19.41 | 371,203 | -0.22(-1.10%) |
Jun 09, 2017 | 19.55 | 19.80 | 19.47 | 19.63 | 558,238 | +0.05(+0.28%) |
Jun 08, 2017 | 19.15 | 19.59 | 19.04 | 19.57 | 405,132 | +0.42(+2.21%) |
Jun 07, 2017 | 19.28 | 19.37 | 19.09 | 19.15 | 290,988 | -0.05(-0.23%) |
Jun 06, 2017 | 19.64 | 19.71 | 19.18 | 19.19 | 365,888 | -0.61(-3.09%) |
Jun 05, 2017 | 19.88 | 20.19 | 19.68 | 19.81 | 402,773 | -0.14(-0.68%) |
Jun 02, 2017 | 19.82 | 20.28 | 19.80 | 19.94 | 794,778 | +0.14(+0.73%) |
Jun 01, 2017 | 19.79 | 19.85 | 19.60 | 19.80 | 357,593 | +0.06(+0.32%) |
May 31, 2017 | 19.75 | 19.84 | 19.44 | 19.73 | 382,086 | +0.18(+0.92%) |
May 30, 2017 | 19.49 | 19.59 | 19.36 | 19.55 | 494,450 | +0.01(+0.05%) |
May 26, 2017 | 19.65 | 19.69 | 19.49 | 19.55 | 327,003 | -0.14(-0.69%) |
May 25, 2017 | 19.55 | 19.73 | 19.47 | 19.68 | 514,449 | +0.26(+1.35%) |
May 24, 2017 | 19.26 | 19.59 | 19.25 | 19.42 | 549,447 | +0.18(+0.94%) |
May 23, 2017 | 19.27 | 19.34 | 19.02 | 19.24 | 586,990 | +0.06(+0.33%) |
May 22, 2017 | 18.77 | 19.18 | 18.74 | 19.18 | 522,268 | +0.54(+2.90%) |
May 19, 2017 | 18.32 | 18.73 | 18.30 | 18.63 | 297,482 | +0.35(+1.92%) |
May 18, 2017 | 18.31 | 18.37 | 18.08 | 18.28 | 253,300 | -0.08(-0.44%) |
May 17, 2017 | 18.64 | 18.54 | 18.24 | 18.36 | 550,720 | -0.28(-1.50%) |
May 16, 2017 | 18.96 | 19.00 | 18.53 | 18.64 | 567,821 | -0.13(-0.67%) |
May 15, 2017 | 18.38 | 18.79 | 18.38 | 18.77 | 481,435 | +0.44(+2.41%) |
May 12, 2017 | 18.63 | 18.66 | 18.26 | 18.33 | 308,884 | -0.34(-1.83%) |
May 11, 2017 | 18.67 | 18.77 | 18.45 | 18.67 | 262,573 | -0.14(-0.72%) |
May 10, 2017 | 18.92 | 19.18 | 18.73 | 18.81 | 365,895 | -0.21(-1.09%) |
May 09, 2017 | 19.64 | 19.83 | 18.61 | 19.01 | 1,017,978 | -0.81(-4.09%) |
May 08, 2017 | 19.91 | 19.94 | 19.66 | 19.82 | 207,895 | -0.08(-0.41%) |
May 05, 2017 | 19.90 | 19.91 | 19.59 | 19.91 | 216,219 | +0.05(+0.27%) |
May 04, 2017 | 19.78 | 20.13 | 19.63 | 19.85 | 183,101 | +0.04(+0.18%) |
May 03, 2017 | 19.91 | 19.94 | 19.68 | 19.82 | 390,665 | -0.17(-0.86%) |
May 02, 2017 | 20.14 | 20.21 | 19.90 | 19.99 | 259,980 | -0.15(-0.76%) |