Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.09 | 37.60 | 36.11 | 37.35 | 192,333 | +0.35(+0.95%) |
Apr 27, 2018 | 37.75 | 37.76 | 36.58 | 37.00 | 217,999 | -0.52(-1.39%) |
Apr 26, 2018 | 37.71 | 38.17 | 37.35 | 37.52 | 135,699 | -0.03(-0.08%) |
Apr 25, 2018 | 37.94 | 38.05 | 36.83 | 37.55 | 236,080 | -0.46(-1.21%) |
Apr 24, 2018 | 37.70 | 38.70 | 36.53 | 38.01 | 381,664 | +0.59(+1.58%) |
Apr 23, 2018 | 37.36 | 37.82 | 36.97 | 37.42 | 252,304 | +0.10(+0.27%) |
Apr 20, 2018 | 38.13 | 38.35 | 37.19 | 37.32 | 191,330 | -0.98(-2.56%) |
Apr 19, 2018 | 38.40 | 38.60 | 38.12 | 38.30 | 100,321 | -0.10(-0.26%) |
Apr 18, 2018 | 38.38 | 38.55 | 37.86 | 38.40 | 180,927 | +0.14(+0.37%) |
Apr 17, 2018 | 37.72 | 38.46 | 37.16 | 38.26 | 217,107 | +0.78(+2.08%) |
Apr 16, 2018 | 37.60 | 38.03 | 37.10 | 37.48 | 131,896 | +0.08(+0.21%) |
Apr 13, 2018 | 37.87 | 37.87 | 37.00 | 37.40 | 200,170 | -0.28(-0.74%) |
Apr 12, 2018 | 37.20 | 37.88 | 36.67 | 37.68 | 313,739 | +0.59(+1.59%) |
Apr 11, 2018 | 36.54 | 37.78 | 35.97 | 37.09 | 315,093 | +0.23(+0.62%) |
Apr 10, 2018 | 35.93 | 36.87 | 35.39 | 36.86 | 217,280 | +1.37(+3.86%) |
Apr 09, 2018 | 35.67 | 36.40 | 35.43 | 35.49 | 205,003 | -0.03(-0.08%) |
Apr 06, 2018 | 35.66 | 36.43 | 34.84 | 35.52 | 182,305 | -0.31(-0.87%) |
Apr 05, 2018 | 36.09 | 36.15 | 35.38 | 35.83 | 168,035 | +0.09(+0.25%) |
Apr 04, 2018 | 34.76 | 35.95 | 34.76 | 35.74 | 254,776 | +0.40(+1.13%) |
Apr 03, 2018 | 35.29 | 36.23 | 34.96 | 35.34 | 143,313 | +0.32(+0.91%) |
Apr 02, 2018 | 36.30 | 37.00 | 34.78 | 35.02 | 295,001 | -1.58(-4.32%) |
Mar 29, 2018 | 36.60 | 36.60 | 36.60 | 0 | +1.36(+3.86%) | |
Mar 28, 2018 | 36.79 | 36.87 | 35.09 | 35.24 | 590,686 | -1.56(-4.24%) |
Mar 27, 2018 | 38.72 | 39.12 | 36.67 | 36.80 | 316,761 | -1.70(-4.42%) |
Mar 26, 2018 | 38.23 | 38.76 | 37.71 | 38.50 | 347,240 | +0.87(+2.31%) |
Mar 23, 2018 | 37.90 | 38.50 | 37.22 | 37.63 | 260,368 | -0.27(-0.71%) |
Mar 22, 2018 | 38.03 | 38.45 | 37.68 | 37.90 | 135,492 | -0.51(-1.33%) |
Mar 21, 2018 | 37.62 | 38.62 | 37.35 | 38.41 | 275,091 | +0.66(+1.75%) |
Mar 20, 2018 | 36.43 | 37.79 | 36.38 | 37.75 | 251,207 | +1.41(+3.88%) |
Mar 19, 2018 | 36.86 | 37.10 | 35.67 | 36.34 | 295,378 | -0.55(-1.49%) |
Mar 16, 2018 | 37.11 | 37.42 | 36.57 | 36.89 | 403,393 | -0.24(-0.65%) |
Mar 15, 2018 | 37.19 | 37.50 | 36.69 | 37.13 | 308,230 | -0.11(-0.30%) |
Mar 14, 2018 | 36.64 | 37.46 | 36.01 | 37.24 | 305,227 | +0.69(+1.89%) |
Mar 13, 2018 | 37.26 | 37.55 | 36.16 | 36.55 | 357,802 | -0.70(-1.88%) |
Mar 12, 2018 | 38.65 | 38.77 | 36.85 | 37.25 | 693,522 | -1.26(-3.27%) |
Mar 09, 2018 | 37.21 | 38.76 | 37.10 | 38.51 | 767,621 | +1.60(+4.33%) |
Mar 08, 2018 | 36.12 | 36.94 | 36.12 | 36.91 | 510,813 | +0.82(+2.27%) |
Mar 07, 2018 | 35.09 | 37.02 | 34.85 | 36.09 | 515,761 | +0.91(+2.59%) |
Mar 06, 2018 | 33.41 | 35.23 | 33.41 | 35.18 | 608,741 | +1.86(+5.58%) |
Mar 05, 2018 | 33.30 | 33.73 | 32.84 | 33.32 | 347,507 | -0.33(-0.98%) |
Mar 02, 2018 | 31.96 | 33.71 | 31.25 | 33.65 | 406,550 | +1.34(+4.15%) |
Mar 01, 2018 | 32.05 | 32.36 | 31.52 | 32.31 | 258,354 | +0.40(+1.25%) |
Feb 28, 2018 | 32.34 | 32.77 | 31.80 | 31.91 | 264,623 | -0.42(-1.30%) |
Feb 27, 2018 | 32.44 | 32.87 | 32.13 | 32.33 | 490,109 | -0.15(-0.46%) |
Feb 26, 2018 | 31.90 | 32.51 | 31.52 | 32.48 | 339,616 | +0.68(+2.14%) |
Feb 23, 2018 | 32.13 | 32.33 | 31.35 | 31.80 | 165,064 | -0.21(-0.66%) |
Feb 22, 2018 | 34.34 | 34.75 | 31.59 | 32.01 | 606,442 | -1.16(-3.50%) |
Feb 21, 2018 | 33.61 | 34.25 | 33.12 | 33.17 | 352,743 | -0.41(-1.22%) |
Feb 20, 2018 | 33.38 | 33.78 | 33.18 | 33.58 | 255,591 | +0.05(+0.15%) |
Feb 16, 2018 | 33.53 | 33.53 | 33.53 | 0 | +0.47(+1.42%) | |
Feb 15, 2018 | 32.76 | 33.51 | 32.20 | 33.06 | 257,815 | +0.88(+2.73%) |
Feb 14, 2018 | 31.33 | 32.21 | 31.01 | 32.18 | 205,242 | +0.70(+2.22%) |
Feb 13, 2018 | 30.86 | 31.52 | 30.86 | 31.48 | 96,299 | +0.40(+1.29%) |
Feb 12, 2018 | 30.95 | 31.30 | 30.60 | 31.08 | 138,289 | +0.25(+0.81%) |
Feb 09, 2018 | 30.49 | 31.15 | 29.56 | 30.83 | 297,658 | +0.72(+2.39%) |
Feb 08, 2018 | 31.64 | 30.09 | 30.11 | 208,804 | -1.53(-4.84%) | |
Feb 07, 2018 | 31.51 | 31.89 | 31.51 | 31.64 | 120,062 | +0.14(+0.44%) |
Feb 06, 2018 | 30.91 | 31.88 | 29.77 | 31.50 | 241,653 | -0.31(-0.97%) |
Feb 05, 2018 | 32.14 | 32.52 | 31.48 | 31.81 | 240,077 | -0.49(-1.52%) |
Feb 02, 2018 | 31.99 | 32.65 | 31.91 | 32.30 | 261,230 | +0.06(+0.19%) |
Feb 01, 2018 | 32.18 | 32.55 | 31.92 | 32.24 | 132,155 | -0.04(-0.12%) |
Jan 31, 2018 | 32.97 | 33.14 | 32.22 | 32.28 | 112,561 | -0.48(-1.47%) |
Jan 30, 2018 | 32.64 | 33.13 | 32.35 | 32.76 | 216,570 | -0.11(-0.33%) |
Jan 29, 2018 | 33.50 | 33.60 | 32.78 | 32.87 | 219,533 | -0.64(-1.91%) |
Jan 26, 2018 | 33.15 | 33.72 | 32.96 | 33.51 | 128,891 | +0.56(+1.70%) |
Jan 25, 2018 | 32.81 | 33.46 | 32.81 | 32.95 | 361,672 | -0.12(-0.36%) |
Jan 24, 2018 | 33.40 | 33.85 | 32.70 | 33.07 | 254,583 | -0.18(-0.54%) |
Jan 23, 2018 | 32.97 | 33.33 | 32.66 | 33.25 | 126,717 | +0.30(+0.91%) |
Jan 22, 2018 | 32.81 | 33.01 | 32.42 | 32.95 | 130,498 | +0.19(+0.58%) |
Jan 19, 2018 | 32.66 | 33.23 | 32.54 | 32.76 | 386,632 | +0.03(+0.09%) |
Jan 18, 2018 | 31.50 | 32.79 | 31.37 | 32.73 | 367,349 | +1.10(+3.48%) |
Jan 17, 2018 | 31.49 | 31.82 | 31.11 | 31.63 | 210,575 | +0.16(+0.51%) |
Jan 16, 2018 | 32.01 | 32.40 | 31.00 | 31.47 | 396,892 | -0.77(-2.39%) |
Jan 12, 2018 | 32.24 | 32.24 | 32.24 | 0 | +0.48(+1.51%) | |
Jan 11, 2018 | 30.88 | 31.93 | 30.39 | 31.76 | 413,261 | +0.87(+2.82%) |
Jan 10, 2018 | 30.45 | 30.97 | 30.08 | 30.89 | 130,692 | +0.20(+0.65%) |
Jan 09, 2018 | 30.26 | 31.17 | 29.88 | 30.69 | 350,557 | +0.86(+2.88%) |
Jan 08, 2018 | 29.99 | 29.99 | 29.25 | 29.83 | 256,326 | -0.25(-0.83%) |
Jan 05, 2018 | 29.88 | 30.13 | 29.42 | 30.08 | 187,203 | +0.31(+1.04%) |
Jan 04, 2018 | 29.58 | 30.23 | 29.52 | 29.77 | 389,352 | +0.30(+1.02%) |
Jan 03, 2018 | 29.57 | 29.87 | 29.35 | 29.47 | 359,710 | -0.13(-0.44%) |
Jan 02, 2018 | 29.93 | 30.06 | 29.29 | 29.60 | 271,918 | -0.12(-0.40%) |
Dec 29, 2017 | 29.72 | 29.72 | 29.72 | 0 | +0.13(+0.44%) | |
Dec 28, 2017 | 29.49 | 29.61 | 29.19 | 29.59 | 209,645 | +0.13(+0.44%) |
Dec 27, 2017 | 29.32 | 29.75 | 29.10 | 29.46 | 219,552 | +0.16(+0.55%) |
Dec 26, 2017 | 29.19 | 29.41 | 28.75 | 29.30 | 175,368 | +0.07(+0.24%) |
Dec 22, 2017 | 29.03 | 29.28 | 28.23 | 29.23 | 247,488 | +0.20(+0.69%) |
Dec 21, 2017 | 29.12 | 29.56 | 28.69 | 29.03 | 266,721 | +0.01(+0.03%) |
Dec 20, 2017 | 29.12 | 29.30 | 28.72 | 29.02 | 230,917 | -0.01(-0.03%) |
Dec 19, 2017 | 28.98 | 29.80 | 27.81 | 29.03 | 430,335 | +0.18(+0.62%) |
Dec 18, 2017 | 28.91 | 29.25 | 28.72 | 28.85 | 541,846 | +0.15(+0.52%) |
Dec 15, 2017 | 27.19 | 28.70 | 26.71 | 28.70 | 1,404,717 | +1.82(+6.77%) |
Dec 14, 2017 | 26.74 | 27.12 | 26.46 | 26.88 | 219,037 | +0.22(+0.83%) |
Dec 13, 2017 | 26.91 | 27.07 | 26.30 | 26.66 | 351,603 | -0.13(-0.49%) |
Dec 12, 2017 | 26.87 | 27.12 | 26.61 | 26.79 | 361,654 | -0.14(-0.52%) |
Dec 11, 2017 | 27.09 | 27.37 | 26.66 | 26.93 | 379,816 | -0.22(-0.81%) |
Dec 08, 2017 | 26.79 | 27.46 | 26.70 | 27.15 | 630,676 | +0.45(+1.69%) |
Dec 07, 2017 | 24.75 | 26.79 | 24.52 | 26.70 | 526,447 | +2.01(+8.14%) |
Dec 06, 2017 | 24.44 | 24.82 | 24.00 | 24.69 | 370,431 | +0.24(+0.98%) |
Dec 05, 2017 | 24.63 | 25.18 | 23.87 | 24.45 | 523,469 | -0.29(-1.17%) |
Dec 04, 2017 | 26.38 | 26.38 | 24.21 | 24.74 | 541,655 | -1.53(-5.82%) |
Dec 01, 2017 | 26.29 | 26.50 | 26.03 | 26.27 | 253,860 | -0.23(-0.87%) |
Nov 30, 2017 | 27.24 | 27.24 | 26.35 | 26.50 | 469,154 | -0.62(-2.29%) |
Nov 29, 2017 | 27.62 | 27.74 | 26.64 | 27.12 | 314,552 | -0.49(-1.77%) |
Nov 28, 2017 | 27.65 | 27.76 | 27.07 | 27.61 | 268,118 | -0.12(-0.43%) |
Nov 27, 2017 | 27.88 | 28.05 | 27.53 | 27.73 | 188,256 | -0.17(-0.61%) |
Nov 24, 2017 | 27.83 | 28.04 | 27.09 | 27.90 | 122,807 | +0.01(+0.04%) |
Nov 22, 2017 | 27.18 | 28.30 | 26.92 | 27.89 | 446,405 | +0.78(+2.88%) |
Nov 21, 2017 | 26.89 | 27.30 | 26.53 | 27.11 | 469,338 | +0.46(+1.73%) |
Nov 20, 2017 | 26.07 | 26.68 | 26.07 | 26.65 | 371,449 | +0.58(+2.22%) |
Nov 17, 2017 | 26.81 | 26.81 | 25.80 | 26.07 | 486,409 | -0.43(-1.62%) |
Nov 16, 2017 | 27.21 | 27.43 | 26.48 | 26.50 | 1,202,791 | -0.47(-1.74%) |
Nov 15, 2017 | 27.92 | 28.98 | 26.43 | 26.97 | 874,300 | -2.61(-8.82%) |
Nov 14, 2017 | 28.67 | 29.99 | 28.67 | 29.58 | 520,153 | +0.90(+3.14%) |
Nov 13, 2017 | 27.79 | 28.70 | 27.24 | 28.68 | 299,744 | +0.64(+2.28%) |
Nov 10, 2017 | 27.35 | 28.11 | 27.16 | 28.04 | 251,284 | +0.63(+2.30%) |
Nov 09, 2017 | 27.67 | 27.97 | 26.76 | 27.41 | 208,248 | -0.37(-1.33%) |
Nov 08, 2017 | 27.60 | 28.39 | 27.50 | 27.78 | 325,979 | +0.25(+0.91%) |
Nov 07, 2017 | 27.53 | 29.64 | 27.06 | 27.53 | 1,306,176 | +1.15(+4.36%) |
Nov 06, 2017 | 27.28 | 27.39 | 26.15 | 26.38 | 320,567 | -0.85(-3.12%) |
Nov 03, 2017 | 26.92 | 27.26 | 26.50 | 27.23 | 261,355 | +0.31(+1.15%) |
Nov 02, 2017 | 26.74 | 27.07 | 26.48 | 26.92 | 147,011 | +0.12(+0.45%) |
Nov 01, 2017 | 26.88 | 27.07 | 26.65 | 26.80 | 376,278 | +0.16(+0.60%) |
Oct 31, 2017 | 26.62 | 26.82 | 26.36 | 26.64 | 146,878 | +0.01(+0.04%) |
Oct 30, 2017 | 26.67 | 26.75 | 26.01 | 26.63 | 105,081 | -0.04(-0.15%) |
Oct 27, 2017 | 26.48 | 26.93 | 26.11 | 26.67 | 191,410 | +0.36(+1.37%) |
Oct 26, 2017 | 26.42 | 26.55 | 26.17 | 26.31 | 139,449 | +0.00(+0.00%) |
Oct 25, 2017 | 26.41 | 26.60 | 26.00 | 26.31 | 236,553 | -0.20(-0.75%) |
Oct 24, 2017 | 26.95 | 26.98 | 26.45 | 26.51 | 230,271 | -0.27(-1.01%) |
Oct 23, 2017 | 26.78 | 26.98 | 26.29 | 26.78 | 749,701 | +0.02(+0.07%) |
Oct 20, 2017 | 26.95 | 27.00 | 26.48 | 26.76 | 74,991 | +0.10(+0.38%) |
Oct 19, 2017 | 26.93 | 26.93 | 26.26 | 26.66 | 67,994 | -0.18(-0.67%) |
Oct 18, 2017 | 26.77 | 27.00 | 26.52 | 26.84 | 84,488 | +0.07(+0.26%) |
Oct 17, 2017 | 26.85 | 27.00 | 26.66 | 26.77 | 63,655 | -0.01(-0.04%) |
Oct 16, 2017 | 26.88 | 27.07 | 26.71 | 26.78 | 139,005 | -0.10(-0.37%) |
Oct 13, 2017 | 26.91 | 27.07 | 26.52 | 26.88 | 144,900 | +0.01(+0.04%) |
Oct 12, 2017 | 26.84 | 27.07 | 26.81 | 26.87 | 69,167 | +0.06(+0.22%) |
Oct 11, 2017 | 27.00 | 27.07 | 26.80 | 26.81 | 88,373 | -0.14(-0.52%) |
Oct 10, 2017 | 27.07 | 27.07 | 26.64 | 26.95 | 205,777 | -0.12(-0.44%) |
Oct 09, 2017 | 27.07 | 26.88 | 27.07 | 89,809 | +0.02(+0.07%) | |
Oct 06, 2017 | 26.60 | 27.18 | 26.50 | 27.05 | 208,853 | +0.40(+1.50%) |
Oct 05, 2017 | 27.13 | 27.13 | 26.17 | 26.65 | 297,253 | -0.35(-1.30%) |
Oct 04, 2017 | 26.87 | 27.19 | 26.29 | 27.00 | 226,450 | +0.26(+0.97%) |
Oct 03, 2017 | 27.25 | 27.50 | 26.63 | 26.74 | 212,219 | -0.56(-2.05%) |
Oct 02, 2017 | 26.57 | 27.50 | 26.36 | 27.30 | 401,225 | +0.88(+3.33%) |
Sep 29, 2017 | 26.33 | 26.52 | 26.19 | 26.42 | 165,797 | +0.19(+0.72%) |
Sep 28, 2017 | 26.15 | 26.43 | 25.95 | 26.23 | 203,984 | -0.04(-0.15%) |
Sep 27, 2017 | 25.42 | 26.39 | 25.23 | 26.27 | 479,160 | +1.02(+4.04%) |
Sep 26, 2017 | 25.22 | 25.57 | 24.86 | 25.25 | 189,808 | +0.34(+1.36%) |
Sep 25, 2017 | 25.15 | 25.15 | 24.51 | 24.91 | 183,378 | -0.44(-1.74%) |
Sep 22, 2017 | 25.05 | 25.57 | 24.98 | 25.35 | 219,202 | +0.26(+1.04%) |
Sep 21, 2017 | 25.13 | 25.26 | 24.90 | 25.09 | 171,011 | -0.16(-0.63%) |
Sep 20, 2017 | 25.08 | 25.28 | 24.59 | 25.25 | 297,020 | +0.43(+1.73%) |
Sep 19, 2017 | 25.12 | 25.12 | 24.58 | 24.82 | 176,398 | -0.43(-1.70%) |
Sep 18, 2017 | 23.73 | 25.75 | 23.40 | 25.25 | 648,532 | +1.75(+7.45%) |
Sep 15, 2017 | 23.35 | 23.53 | 23.16 | 23.50 | 419,657 | +0.12(+0.51%) |
Sep 14, 2017 | 23.30 | 23.55 | 23.14 | 23.38 | 290,812 | -0.15(-0.64%) |
Sep 13, 2017 | 23.25 | 23.56 | 23.06 | 23.53 | 323,773 | +0.13(+0.56%) |
Sep 12, 2017 | 23.36 | 23.45 | 23.07 | 23.40 | 158,503 | +0.04(+0.17%) |
Sep 11, 2017 | 22.42 | 23.50 | 22.40 | 23.36 | 528,730 | +1.10(+4.94%) |
Sep 08, 2017 | 22.27 | 22.33 | 21.83 | 22.26 | 145,978 | -0.08(-0.36%) |
Sep 07, 2017 | 22.31 | 22.79 | 22.21 | 22.34 | 257,077 | +0.18(+0.81%) |
Sep 06, 2017 | 22.91 | 22.93 | 22.09 | 22.16 | 194,216 | -0.70(-3.06%) |
Sep 05, 2017 | 22.89 | 23.03 | 22.72 | 22.86 | 279,063 | -0.26(-1.12%) |
Sep 01, 2017 | 23.16 | 23.26 | 22.84 | 23.12 | 148,132 | -0.05(-0.22%) |
Aug 31, 2017 | 23.36 | 23.45 | 22.97 | 23.17 | 290,559 | -0.17(-0.73%) |
Aug 30, 2017 | 22.76 | 23.50 | 22.54 | 23.34 | 566,440 | +0.79(+3.50%) |
Aug 29, 2017 | 22.38 | 22.75 | 22.38 | 22.55 | 394,006 | +0.01(+0.04%) |
Aug 28, 2017 | 22.57 | 22.63 | 22.11 | 22.54 | 212,045 | -0.01(-0.04%) |
Aug 25, 2017 | 22.78 | 22.91 | 22.20 | 22.55 | 358,332 | -0.08(-0.35%) |
Aug 24, 2017 | 22.64 | 22.85 | 22.38 | 22.63 | 150,277 | +0.14(+0.62%) |
Aug 23, 2017 | 22.94 | 23.11 | 22.46 | 22.49 | 316,715 | -0.62(-2.68%) |
Aug 22, 2017 | 22.92 | 23.30 | 22.83 | 23.11 | 240,319 | +0.27(+1.18%) |
Aug 21, 2017 | 22.95 | 22.95 | 22.59 | 22.84 | 136,148 | -0.06(-0.26%) |
Aug 18, 2017 | 22.44 | 23.00 | 22.29 | 22.90 | 279,988 | +0.33(+1.46%) |
Aug 17, 2017 | 22.57 | 22.87 | 22.37 | 22.57 | 223,073 | -0.18(-0.79%) |
Aug 16, 2017 | 23.12 | 23.12 | 22.61 | 22.75 | 118,502 | -0.19(-0.83%) |
Aug 15, 2017 | 22.90 | 23.35 | 22.79 | 22.94 | 364,661 | +0.07(+0.31%) |
Aug 14, 2017 | 22.83 | 23.23 | 22.65 | 22.87 | 248,464 | +0.16(+0.68%) |
Aug 11, 2017 | 21.95 | 22.88 | 21.56 | 22.71 | 231,687 | +0.98(+4.53%) |
Aug 10, 2017 | 22.24 | 22.38 | 21.62 | 21.73 | 169,936 | -0.73(-3.25%) |
Aug 09, 2017 | 22.15 | 22.67 | 21.86 | 22.46 | 302,937 | +0.15(+0.67%) |
Aug 08, 2017 | 22.24 | 22.57 | 21.82 | 22.31 | 380,959 | +0.14(+0.63%) |
Aug 07, 2017 | 22.08 | 22.25 | 21.80 | 22.17 | 563,767 | +0.27(+1.23%) |
Aug 04, 2017 | 24.08 | 24.08 | 21.80 | 21.90 | 377,040 | -1.51(-6.45%) |
Aug 03, 2017 | 22.85 | 23.56 | 22.76 | 23.41 | 112,499 | +0.47(+2.05%) |
Aug 02, 2017 | 23.60 | 22.78 | 22.94 | 72,612 | -0.66(-2.80%) | |
Aug 01, 2017 | 23.65 | 23.90 | 23.34 | 23.60 | 133,929 | -0.05(-0.21%) |
Jul 31, 2017 | 23.67 | 23.82 | 23.15 | 23.65 | 180,395 | +0.17(+0.72%) |
Jul 28, 2017 | 23.58 | 23.89 | 23.17 | 23.48 | 65,783 | +0.00(+0.00%) |
Jul 27, 2017 | 23.82 | 23.82 | 22.97 | 23.48 | 117,895 | -0.17(-0.72%) |
Jul 26, 2017 | 23.80 | 23.94 | 23.49 | 23.65 | 96,449 | -0.01(-0.04%) |
Jul 25, 2017 | 23.65 | 24.05 | 23.41 | 23.66 | 133,595 | +0.29(+1.24%) |
Jul 24, 2017 | 23.08 | 23.53 | 23.02 | 23.37 | 71,239 | +0.17(+0.73%) |
Jul 21, 2017 | 23.31 | 23.31 | 22.89 | 23.20 | 185,657 | +0.09(+0.39%) |
Jul 20, 2017 | 23.46 | 23.46 | 22.94 | 23.11 | 117,767 | -0.33(-1.41%) |
Jul 19, 2017 | 23.10 | 23.64 | 23.05 | 23.44 | 199,691 | +0.49(+2.14%) |
Jul 18, 2017 | 22.84 | 23.12 | 22.41 | 22.95 | 163,869 | +0.05(+0.22%) |
Jul 17, 2017 | 22.84 | 23.00 | 22.47 | 22.90 | 100,931 | +0.16(+0.70%) |
Jul 14, 2017 | 23.29 | 23.29 | 22.55 | 22.74 | 76,780 | -0.44(-1.90%) |
Jul 13, 2017 | 23.76 | 23.98 | 22.98 | 23.18 | 94,508 | -0.54(-2.28%) |
Jul 12, 2017 | 23.56 | 23.98 | 23.29 | 23.72 | 198,781 | +0.30(+1.28%) |
Jul 11, 2017 | 23.28 | 23.74 | 23.09 | 23.42 | 89,226 | +0.12(+0.52%) |
Jul 10, 2017 | 23.39 | 23.39 | 22.90 | 23.30 | 65,379 | -0.13(-0.55%) |
Jul 07, 2017 | 23.07 | 23.50 | 22.80 | 23.43 | 131,167 | +0.46(+2.00%) |
Jul 06, 2017 | 23.10 | 22.40 | 22.97 | 216,792 | -0.41(-1.75%) | |
Jul 05, 2017 | 23.45 | 23.63 | 22.98 | 23.38 | 207,566 | -0.19(-0.81%) |
Jul 03, 2017 | 24.71 | 24.71 | 22.91 | 23.57 | 98,865 | -0.79(-3.24%) |
Jun 30, 2017 | 25.15 | 25.15 | 24.35 | 24.36 | 156,503 | -0.66(-2.64%) |
Jun 29, 2017 | 26.37 | 26.41 | 24.36 | 25.02 | 264,697 | -1.35(-5.12%) |
Jun 28, 2017 | 25.03 | 26.50 | 24.38 | 26.37 | 252,609 | +1.24(+4.93%) |
Jun 27, 2017 | 24.92 | 25.72 | 24.42 | 25.13 | 179,343 | +0.47(+1.91%) |
Jun 26, 2017 | 24.94 | 24.94 | 23.89 | 24.66 | 223,286 | -0.30(-1.20%) |
Jun 23, 2017 | 24.50 | 24.99 | 24.31 | 24.96 | 1,236,193 | +0.39(+1.59%) |
Jun 22, 2017 | 24.77 | 24.86 | 24.31 | 24.57 | 147,238 | -0.20(-0.81%) |
Jun 21, 2017 | 24.86 | 25.27 | 24.70 | 24.77 | 138,301 | -0.05(-0.20%) |
Jun 20, 2017 | 25.19 | 25.28 | 24.75 | 24.82 | 297,113 | -0.30(-1.19%) |
Jun 19, 2017 | 24.33 | 25.56 | 24.06 | 25.12 | 263,578 | +0.91(+3.76%) |
Jun 16, 2017 | 23.63 | 24.23 | 23.40 | 24.21 | 222,984 | +0.54(+2.28%) |
Jun 15, 2017 | 23.91 | 23.91 | 23.29 | 23.67 | 143,281 | -0.56(-2.31%) |
Jun 14, 2017 | 23.96 | 24.60 | 23.75 | 24.23 | 180,661 | +0.31(+1.30%) |
Jun 13, 2017 | 23.88 | 24.10 | 23.63 | 23.92 | 154,128 | +0.19(+0.80%) |
Jun 12, 2017 | 23.88 | 24.21 | 23.44 | 23.73 | 300,717 | -0.42(-1.74%) |
Jun 09, 2017 | 25.70 | 25.91 | 23.25 | 24.15 | 244,325 | -1.40(-5.48%) |
Jun 08, 2017 | 25.68 | 26.00 | 25.43 | 25.55 | 113,563 | -0.20(-0.78%) |
Jun 07, 2017 | 25.95 | 26.17 | 25.61 | 25.75 | 87,279 | -0.16(-0.62%) |
Jun 06, 2017 | 26.23 | 26.50 | 25.87 | 25.91 | 160,080 | -0.41(-1.56%) |
Jun 05, 2017 | 26.17 | 26.87 | 26.16 | 26.32 | 102,625 | +0.07(+0.27%) |
Jun 02, 2017 | 26.31 | 26.79 | 26.03 | 26.25 | 162,139 | +0.04(+0.15%) |
Jun 01, 2017 | 25.95 | 26.25 | 25.64 | 26.21 | 98,990 | +0.35(+1.35%) |
May 31, 2017 | 26.30 | 26.87 | 25.71 | 25.86 | 203,401 | -0.30(-1.15%) |
May 30, 2017 | 26.56 | 26.79 | 25.99 | 26.16 | 126,521 | -0.31(-1.17%) |
May 26, 2017 | 25.84 | 26.56 | 25.40 | 26.47 | 206,304 | +0.83(+3.24%) |
May 25, 2017 | 25.52 | 26.23 | 25.41 | 25.64 | 189,418 | +0.27(+1.06%) |
May 24, 2017 | 25.10 | 25.97 | 24.98 | 25.37 | 219,877 | +0.34(+1.36%) |
May 23, 2017 | 25.20 | 25.20 | 24.95 | 25.03 | 66,167 | -0.10(-0.40%) |
May 22, 2017 | 25.15 | 25.23 | 24.84 | 25.13 | 117,313 | +0.12(+0.48%) |
May 19, 2017 | 24.71 | 25.20 | 24.50 | 25.01 | 103,146 | +0.36(+1.46%) |
May 18, 2017 | 24.32 | 25.12 | 23.99 | 24.65 | 175,235 | +0.39(+1.61%) |
May 17, 2017 | 24.51 | 25.00 | 24.18 | 24.26 | 122,310 | -0.61(-2.45%) |
May 16, 2017 | 25.50 | 25.53 | 24.69 | 24.87 | 155,927 | -0.51(-2.01%) |
May 15, 2017 | 24.68 | 25.66 | 24.55 | 25.38 | 303,695 | +0.83(+3.38%) |
May 12, 2017 | 24.48 | 24.62 | 24.22 | 24.55 | 46,704 | -0.03(-0.12%) |
May 11, 2017 | 24.80 | 24.95 | 24.47 | 24.58 | 187,051 | -0.25(-1.01%) |
May 10, 2017 | 24.69 | 24.99 | 23.99 | 24.83 | 210,114 | +0.07(+0.28%) |
May 09, 2017 | 24.09 | 25.59 | 23.32 | 24.76 | 413,614 | +1.79(+7.79%) |
May 08, 2017 | 22.65 | 23.11 | 22.54 | 22.97 | 291,881 | +0.28(+1.23%) |
May 05, 2017 | 22.68 | 22.76 | 22.43 | 22.69 | 190,885 | +0.05(+0.22%) |
May 04, 2017 | 22.92 | 23.03 | 22.54 | 22.64 | 114,194 | -0.31(-1.35%) |
May 03, 2017 | 23.01 | 23.29 | 22.76 | 22.95 | 133,290 | -0.12(-0.52%) |
May 02, 2017 | 23.58 | 23.59 | 22.96 | 23.07 | 118,417 | -0.48(-2.04%) |