Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.54 | 24.71 | 24.50 | 24.50 | 6,698 | -0.08(-0.33%) |
May 30, 2018 | 24.50 | 24.61 | 24.50 | 24.58 | 7,537 | +0.08(+0.33%) |
May 29, 2018 | 24.32 | 24.67 | 24.30 | 24.50 | 23,262 | -0.07(-0.28%) |
May 25, 2018 | 24.57 | 24.57 | 24.57 | 0 | -0.11(-0.45%) | |
May 24, 2018 | 24.48 | 24.76 | 24.48 | 24.68 | 22,234 | +0.41(+1.69%) |
May 23, 2018 | 24.11 | 24.29 | 24.08 | 24.27 | 8,314 | +0.07(+0.29%) |
May 22, 2018 | 24.30 | 24.30 | 24.20 | 24.20 | 8,135 | -0.04(-0.17%) |
May 21, 2018 | 24.14 | 24.25 | 24.04 | 24.24 | 12,051 | -0.02(-0.08%) |
May 18, 2018 | 24.07 | 24.28 | 24.07 | 24.26 | 22,530 | +0.08(+0.34%) |
May 17, 2018 | 24.13 | 24.20 | 24.09 | 24.18 | 18,697 | +0.01(+0.03%) |
May 16, 2018 | 24.18 | 24.27 | 24.06 | 24.17 | 19,068 | +0.06(+0.25%) |
May 15, 2018 | 24.37 | 24.37 | 24.09 | 24.11 | 16,002 | -0.97(-3.87%) |
May 14, 2018 | 25.34 | 25.36 | 25.08 | 25.08 | 3,989 | -0.21(-0.83%) |
May 11, 2018 | 25.45 | 25.45 | 25.27 | 25.29 | 11,203 | -0.06(-0.24%) |
May 10, 2018 | 25.42 | 25.42 | 25.21 | 25.35 | 10,723 | +0.34(+1.34%) |
May 09, 2018 | 25.13 | 25.18 | 24.99 | 25.01 | 13,393 | -0.12(-0.46%) |
May 08, 2018 | 24.93 | 25.23 | 24.81 | 25.13 | 26,919 | +0.02(+0.08%) |
May 07, 2018 | 25.11 | 25.16 | 25.02 | 25.11 | 6,665 | -0.04(-0.16%) |
May 04, 2018 | 24.96 | 25.15 | 24.91 | 25.15 | 5,751 | +0.03(+0.12%) |
May 03, 2018 | 25.20 | 25.20 | 25.05 | 25.12 | 20,065 | +0.34(+1.37%) |
May 02, 2018 | 24.86 | 25.04 | 24.75 | 24.78 | 8,198 | +0.03(+0.12%) |
May 01, 2018 | 24.87 | 24.90 | 24.68 | 24.75 | 6,675 | -0.43(-1.71%) |
Apr 30, 2018 | 25.07 | 25.28 | 25.07 | 25.18 | 3,541 | -0.32(-1.25%) |
Apr 27, 2018 | 25.53 | 25.53 | 25.38 | 25.50 | 3,597 | +0.24(+0.95%) |
Apr 26, 2018 | 25.55 | 25.55 | 25.17 | 25.26 | 5,691 | -0.26(-1.00%) |
Apr 25, 2018 | 25.38 | 25.52 | 25.35 | 25.52 | 5,647 | -0.32(-1.26%) |
Apr 24, 2018 | 25.57 | 25.86 | 25.57 | 25.84 | 1,620 | +0.38(+1.47%) |
Apr 23, 2018 | 25.53 | 25.59 | 25.45 | 25.46 | 12,915 | -0.56(-2.15%) |
Apr 20, 2018 | 26.04 | 26.10 | 25.95 | 26.02 | 6,959 | -0.45(-1.68%) |
Apr 19, 2018 | 26.34 | 26.47 | 26.34 | 26.47 | 3,230 | -0.08(-0.30%) |
Apr 18, 2018 | 26.66 | 26.71 | 26.52 | 26.55 | 9,242 | +0.08(+0.30%) |
Apr 17, 2018 | 26.22 | 26.47 | 26.19 | 26.47 | 19,920 | -0.01(-0.05%) |
Apr 16, 2018 | 26.44 | 26.56 | 26.40 | 26.48 | 8,930 | +0.09(+0.35%) |
Apr 13, 2018 | 26.18 | 26.47 | 26.18 | 26.39 | 5,231 | +0.38(+1.47%) |
Apr 12, 2018 | 26.32 | 26.32 | 25.95 | 26.01 | 22,820 | -0.57(-2.14%) |
Apr 11, 2018 | 26.56 | 27.15 | 26.55 | 26.58 | 32,604 | +0.34(+1.29%) |
Apr 10, 2018 | 26.14 | 26.34 | 26.09 | 26.24 | 4,455 | +0.14(+0.54%) |
Apr 09, 2018 | 25.90 | 26.11 | 25.85 | 26.10 | 14,973 | +0.20(+0.77%) |
Apr 06, 2018 | 26.12 | 26.12 | 25.81 | 25.90 | 1,794 | +0.27(+1.05%) |
Apr 05, 2018 | 25.50 | 25.75 | 25.50 | 25.63 | 10,348 | -0.32(-1.23%) |
Apr 04, 2018 | 26.36 | 26.36 | 25.95 | 25.95 | 6,227 | +0.06(+0.24%) |
Apr 03, 2018 | 26.00 | 26.00 | 25.82 | 25.89 | 10,580 | -0.36(-1.38%) |
Apr 02, 2018 | 25.97 | 26.39 | 25.96 | 26.25 | 9,956 | +0.57(+2.22%) |
Mar 29, 2018 | 25.68 | 25.68 | 25.68 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 25.94 | 25.94 | 25.54 | 25.68 | 13,257 | -0.74(-2.80%) |
Mar 27, 2018 | 26.35 | 26.49 | 26.25 | 26.42 | 22,210 | -0.37(-1.38%) |
Mar 26, 2018 | 26.65 | 26.89 | 26.65 | 26.79 | 17,889 | +0.24(+0.90%) |
Mar 23, 2018 | 26.59 | 26.74 | 26.42 | 26.55 | 42,231 | +0.72(+2.79%) |
Mar 22, 2018 | 25.87 | 26.00 | 25.65 | 25.83 | 8,040 | -0.26(-1.00%) |
Mar 21, 2018 | 25.58 | 26.18 | 25.48 | 26.09 | 12,908 | +0.95(+3.78%) |
Mar 20, 2018 | 25.14 | 25.22 | 25.11 | 25.14 | 3,273 | -0.22(-0.86%) |
Mar 19, 2018 | 25.18 | 25.46 | 25.15 | 25.36 | 9,946 | +0.16(+0.62%) |
Mar 16, 2018 | 25.33 | 25.33 | 25.10 | 25.20 | 18,036 | -0.17(-0.67%) |
Mar 15, 2018 | 25.43 | 25.44 | 25.35 | 25.37 | 1,834 | -0.30(-1.17%) |
Mar 14, 2018 | 25.59 | 25.72 | 25.59 | 25.67 | 4,671 | -0.06(-0.23%) |
Mar 13, 2018 | 25.66 | 25.77 | 25.66 | 25.73 | 1,550 | +0.08(+0.31%) |
Mar 12, 2018 | 25.47 | 25.65 | 25.35 | 25.65 | 6,772 | +0.01(+0.04%) |
Mar 09, 2018 | 25.36 | 25.64 | 25.36 | 25.64 | 3,287 | +0.09(+0.35%) |
Mar 08, 2018 | 25.58 | 25.58 | 25.48 | 25.55 | 3,507 | -0.12(-0.47%) |
Mar 07, 2018 | 25.55 | 25.67 | 14,513 | -0.44(-1.69%) | ||
Mar 06, 2018 | 25.74 | 26.22 | 25.74 | 26.11 | 21,645 | +0.65(+2.55%) |
Mar 05, 2018 | 25.56 | 25.68 | 25.32 | 25.46 | 7,914 | -0.19(-0.74%) |
Mar 02, 2018 | 25.70 | 25.80 | 25.39 | 25.65 | 14,454 | +0.22(+0.86%) |
Mar 01, 2018 | 25.07 | 25.44 | 24.75 | 25.43 | 17,472 | +0.03(+0.12%) |
Feb 28, 2018 | 25.43 | 25.67 | 25.37 | 25.40 | 7,342 | -0.04(-0.16%) |
Feb 27, 2018 | 25.85 | 25.85 | 25.29 | 25.44 | 4,965 | -0.62(-2.40%) |
Feb 26, 2018 | 26.02 | 26.14 | 25.89 | 26.06 | 10,300 | +0.12(+0.48%) |
Feb 23, 2018 | 25.88 | 25.97 | 25.79 | 25.94 | 5,410 | +0.02(+0.06%) |
Feb 22, 2018 | 25.77 | 26.01 | 25.77 | 25.93 | 10,370 | +0.24(+0.94%) |
Feb 21, 2018 | 25.94 | 25.95 | 25.68 | 25.68 | 13,383 | -0.10(-0.37%) |
Feb 20, 2018 | 26.32 | 26.41 | 25.78 | 25.78 | 23,793 | -0.84(-3.16%) |
Feb 16, 2018 | 26.62 | 26.62 | 26.62 | 0 | -0.19(-0.71%) | |
Feb 15, 2018 | 26.80 | 26.91 | 26.61 | 26.81 | 14,002 | -0.01(-0.03%) |
Feb 14, 2018 | 26.07 | 26.96 | 26.00 | 26.82 | 38,594 | +0.98(+3.79%) |
Feb 13, 2018 | 25.71 | 25.91 | 25.60 | 25.84 | 8,897 | +0.29(+1.14%) |
Feb 12, 2018 | 25.41 | 25.76 | 25.41 | 25.55 | 11,769 | +0.24(+0.95%) |
Feb 09, 2018 | 25.18 | 25.45 | 25.12 | 25.31 | 10,885 | -0.14(-0.54%) |
Feb 08, 2018 | 25.24 | 25.49 | 25.16 | 25.45 | 19,336 | +0.14(+0.54%) |
Feb 07, 2018 | 25.58 | 25.70 | 25.11 | 25.31 | 23,328 | -0.27(-1.06%) |
Feb 06, 2018 | 26.12 | 26.12 | 25.56 | 25.58 | 29,868 | -0.65(-2.49%) |
Feb 05, 2018 | 26.03 | 26.40 | 26.03 | 26.23 | 17,342 | +0.28(+1.09%) |
Feb 02, 2018 | 26.27 | 26.27 | 25.84 | 25.95 | 16,651 | -0.78(-2.92%) |
Feb 01, 2018 | 26.29 | 26.73 | 26.29 | 26.73 | 24,280 | +0.18(+0.70%) |
Jan 31, 2018 | 26.40 | 26.60 | 26.06 | 26.55 | 23,362 | +0.34(+1.30%) |
Jan 30, 2018 | 26.57 | 26.60 | 26.11 | 26.21 | 22,640 | -0.27(-1.04%) |
Jan 29, 2018 | 26.59 | 26.59 | 26.20 | 26.48 | 21,575 | -0.27(-1.01%) |
Jan 26, 2018 | 26.75 | 26.94 | 26.75 | 26.75 | 12,993 | +0.02(+0.07%) |
Jan 25, 2018 | 27.05 | 27.39 | 26.47 | 26.73 | 38,970 | -0.31(-1.14%) |
Jan 24, 2018 | 26.80 | 27.33 | 26.80 | 27.04 | 49,697 | +0.51(+1.92%) |
Jan 23, 2018 | 26.01 | 26.54 | 26.00 | 26.53 | 33,543 | +0.31(+1.18%) |
Jan 22, 2018 | 26.27 | 26.30 | 26.00 | 26.22 | 9,822 | +0.12(+0.46%) |
Jan 19, 2018 | 26.04 | 26.29 | 26.04 | 26.10 | 20,459 | +0.28(+1.08%) |
Jan 18, 2018 | 26.07 | 26.20 | 25.81 | 25.82 | 15,071 | -0.44(-1.68%) |
Jan 17, 2018 | 26.29 | 26.40 | 25.94 | 26.26 | 22,538 | -0.09(-0.34%) |
Jan 16, 2018 | 26.19 | 26.40 | 26.04 | 26.35 | 26,810 | +0.02(+0.08%) |
Jan 12, 2018 | 26.33 | 26.33 | 26.33 | 0 | +0.64(+2.48%) | |
Jan 11, 2018 | 25.56 | 25.73 | 25.56 | 25.69 | 10,286 | +0.15(+0.60%) |
Jan 10, 2018 | 25.46 | 25.54 | 5,354 | +0.20(+0.79%) | ||
Jan 09, 2018 | 25.22 | 25.46 | 25.11 | 25.34 | 27,896 | -0.26(-1.01%) |
Jan 08, 2018 | 25.51 | 25.70 | 25.40 | 25.60 | 17,819 | -0.03(-0.12%) |
Jan 05, 2018 | 25.65 | 25.75 | 25.35 | 25.63 | 17,469 | -0.18(-0.70%) |
Jan 04, 2018 | 25.45 | 25.91 | 25.36 | 25.81 | 27,348 | +0.39(+1.53%) |
Jan 03, 2018 | 25.58 | 25.58 | 25.13 | 25.42 | 21,584 | -0.13(-0.51%) |
Jan 02, 2018 | 25.25 | 25.65 | 25.25 | 25.55 | 32,844 | +0.56(+2.24%) |
Dec 29, 2017 | 24.99 | 24.99 | 24.99 | 0 | +0.33(+1.34%) | |
Dec 28, 2017 | 24.60 | 24.69 | 24.60 | 24.66 | 14,681 | +0.14(+0.57%) |
Dec 27, 2017 | 24.31 | 24.55 | 24.31 | 24.52 | 15,356 | +0.21(+0.86%) |
Dec 26, 2017 | 24.13 | 24.43 | 24.13 | 24.31 | 12,532 | +0.37(+1.55%) |
Dec 22, 2017 | 23.82 | 24.09 | 23.78 | 23.94 | 17,734 | +0.19(+0.80%) |
Dec 21, 2017 | 23.59 | 23.81 | 23.56 | 23.75 | 11,607 | +0.17(+0.72%) |
Dec 20, 2017 | 23.50 | 23.75 | 23.50 | 23.58 | 17,195 | +0.09(+0.38%) |
Dec 19, 2017 | 23.36 | 23.51 | 23.36 | 23.49 | 9,027 | +0.04(+0.17%) |
Dec 18, 2017 | 23.31 | 23.55 | 23.31 | 23.45 | 19,896 | +0.22(+0.95%) |
Dec 15, 2017 | 23.19 | 23.36 | 23.07 | 23.23 | 47,300 | +0.11(+0.48%) |
Dec 14, 2017 | 23.10 | 23.26 | 22.99 | 23.12 | 18,576 | -0.08(-0.34%) |
Dec 13, 2017 | 22.70 | 23.25 | 22.69 | 23.20 | 30,700 | +0.43(+1.89%) |
Dec 12, 2017 | 22.51 | 22.79 | 22.45 | 22.77 | 57,953 | +0.08(+0.35%) |
Dec 11, 2017 | 22.80 | 22.89 | 22.52 | 22.69 | 125,386 | -0.18(-0.81%) |
Dec 08, 2017 | 22.83 | 23.07 | 22.71 | 22.88 | 333,917 | -0.02(-0.11%) |
Dec 07, 2017 | 23.01 | 23.23 | 22.70 | 22.90 | 80,028 | -0.68(-2.90%) |
Dec 06, 2017 | 23.46 | 23.77 | 23.41 | 23.58 | 7,927 | +0.01(+0.06%) |
Dec 05, 2017 | 23.83 | 23.83 | 23.48 | 23.57 | 20,936 | -0.58(-2.41%) |
Dec 04, 2017 | 24.00 | 24.15 | 23.82 | 24.15 | 16,769 | +0.00(+0.01%) |
Dec 01, 2017 | 23.87 | 24.33 | 23.87 | 24.15 | 10,730 | +0.22(+0.92%) |
Nov 30, 2017 | 24.05 | 24.15 | 23.76 | 23.93 | 68,206 | -0.39(-1.60%) |
Nov 29, 2017 | 24.70 | 24.70 | 24.20 | 24.32 | 15,605 | -0.38(-1.54%) |
Nov 28, 2017 | 24.95 | 24.95 | 24.62 | 24.70 | 8,536 | +0.02(+0.08%) |
Nov 27, 2017 | 24.71 | 24.80 | 24.61 | 24.68 | 11,624 | +0.25(+1.02%) |
Nov 24, 2017 | 24.84 | 24.84 | 24.41 | 24.43 | 6,837 | -0.31(-1.25%) |
Nov 22, 2017 | 24.44 | 24.81 | 24.01 | 24.74 | 9,373 | +0.59(+2.44%) |
Nov 21, 2017 | 24.27 | 24.50 | 24.14 | 24.15 | 10,223 | -0.15(-0.62%) |
Nov 20, 2017 | 24.99 | 24.99 | 24.01 | 24.30 | 16,728 | -0.46(-1.86%) |
Nov 17, 2017 | 24.40 | 24.88 | 24.37 | 24.76 | 17,602 | +0.66(+2.74%) |
Nov 16, 2017 | 24.10 | 24.57 | 24.04 | 24.10 | 10,289 | -0.01(-0.04%) |
Nov 15, 2017 | 24.60 | 24.86 | 24.08 | 24.11 | 13,725 | -0.23(-0.94%) |
Nov 14, 2017 | 24.09 | 24.40 | 24.09 | 24.34 | 7,836 | +0.25(+1.04%) |
Nov 13, 2017 | 24.58 | 24.58 | 24.09 | 24.09 | 11,595 | -0.06(-0.25%) |
Nov 10, 2017 | 24.75 | 24.75 | 24.00 | 24.15 | 14,061 | -0.36(-1.47%) |
Nov 09, 2017 | 24.68 | 24.68 | 24.31 | 24.51 | 8,137 | +0.09(+0.37%) |
Nov 08, 2017 | 24.29 | 24.49 | 24.29 | 24.42 | 10,826 | +0.38(+1.58%) |
Nov 07, 2017 | 24.45 | 24.45 | 23.91 | 24.04 | 10,833 | -0.33(-1.35%) |
Nov 06, 2017 | 23.80 | 24.50 | 23.80 | 24.37 | 20,078 | +0.53(+2.22%) |
Nov 03, 2017 | 24.07 | 24.17 | 23.69 | 23.84 | 11,112 | -0.23(-0.96%) |
Nov 02, 2017 | 24.05 | 24.36 | 24.03 | 24.07 | 10,713 | +0.06(+0.25%) |
Nov 01, 2017 | 23.99 | 24.24 | 23.93 | 24.01 | 8,949 | +0.07(+0.29%) |
Oct 31, 2017 | 24.14 | 24.14 | 23.75 | 23.94 | 29,904 | -0.36(-1.48%) |
Oct 30, 2017 | 24.00 | 24.35 | 23.90 | 24.30 | 13,612 | +0.27(+1.12%) |
Oct 27, 2017 | 23.61 | 24.28 | 23.61 | 24.03 | 32,282 | +0.22(+0.92%) |
Oct 26, 2017 | 24.10 | 24.28 | 23.75 | 23.81 | 74,899 | -0.39(-1.61%) |
Oct 25, 2017 | 24.46 | 24.65 | 24.16 | 24.20 | 10,876 | -0.10(-0.41%) |
Oct 24, 2017 | 24.26 | 24.55 | 24.11 | 24.30 | 7,196 | -0.06(-0.25%) |
Oct 23, 2017 | 24.24 | 25.02 | 24.01 | 24.36 | 20,754 | +0.00(+0.00%) |
Oct 20, 2017 | 24.61 | 24.84 | 24.21 | 24.36 | 15,177 | -0.40(-1.62%) |
Oct 19, 2017 | 24.58 | 25.34 | 24.58 | 24.76 | 32,709 | +0.15(+0.61%) |
Oct 18, 2017 | 25.34 | 25.34 | 24.50 | 24.61 | 18,734 | -0.73(-2.88%) |
Oct 17, 2017 | 25.52 | 25.52 | 25.26 | 25.34 | 15,567 | -0.48(-1.86%) |
Oct 16, 2017 | 26.18 | 26.18 | 25.68 | 25.82 | 20,482 | +0.10(+0.39%) |
Oct 13, 2017 | 25.55 | 25.77 | 25.54 | 25.72 | 15,449 | +0.37(+1.46%) |
Oct 12, 2017 | 25.08 | 25.40 | 25.08 | 25.35 | 14,141 | +0.27(+1.08%) |
Oct 11, 2017 | 25.17 | 25.25 | 25.00 | 25.08 | 13,999 | -0.03(-0.12%) |
Oct 10, 2017 | 25.00 | 25.29 | 24.86 | 25.11 | 32,306 | +0.28(+1.13%) |
Oct 09, 2017 | 25.03 | 25.18 | 24.82 | 24.83 | 30,961 | -0.18(-0.72%) |
Oct 06, 2017 | 24.19 | 25.01 | 24.19 | 25.01 | 26,825 | +0.57(+2.33%) |
Oct 05, 2017 | 24.60 | 24.84 | 24.44 | 24.44 | 10,748 | -0.07(-0.29%) |
Oct 04, 2017 | 24.81 | 24.89 | 24.48 | 24.51 | 20,432 | -0.19(-0.77%) |
Oct 03, 2017 | 24.62 | 25.03 | 24.22 | 24.70 | 47,291 | +0.31(+1.27%) |
Oct 02, 2017 | 25.00 | 25.00 | 24.29 | 24.39 | 65,185 | -0.73(-2.91%) |
Sep 29, 2017 | 25.82 | 25.82 | 25.12 | 25.12 | 21,616 | -0.39(-1.53%) |
Sep 28, 2017 | 26.00 | 26.00 | 25.50 | 25.51 | 15,934 | -0.44(-1.70%) |
Sep 27, 2017 | 26.04 | 26.10 | 25.86 | 25.95 | 27,415 | -0.22(-0.84%) |
Sep 26, 2017 | 26.89 | 26.89 | 26.14 | 26.17 | 21,023 | -0.95(-3.50%) |
Sep 25, 2017 | 26.78 | 27.18 | 26.31 | 27.12 | 24,349 | +0.32(+1.18%) |
Sep 22, 2017 | 26.52 | 26.80 | 26.32 | 26.80 | 21,707 | +0.49(+1.87%) |
Sep 21, 2017 | 26.25 | 26.63 | 26.10 | 26.31 | 31,621 | -0.34(-1.28%) |
Sep 20, 2017 | 27.10 | 27.12 | 26.51 | 26.65 | 29,108 | -0.24(-0.89%) |
Sep 19, 2017 | 26.71 | 26.97 | 26.60 | 26.89 | 37,762 | +0.28(+1.07%) |
Sep 18, 2017 | 26.85 | 26.85 | 26.42 | 26.61 | 59,174 | -0.40(-1.50%) |
Sep 15, 2017 | 27.59 | 27.59 | 26.90 | 27.01 | 60,298 | -0.57(-2.07%) |
Sep 14, 2017 | 27.40 | 27.94 | 27.26 | 27.58 | 58,916 | +0.32(+1.17%) |
Sep 13, 2017 | 28.79 | 29.29 | 27.00 | 27.26 | 117,128 | -1.02(-3.61%) |
Sep 12, 2017 | 27.75 | 29.42 | 27.71 | 28.28 | 192,413 | +0.59(+2.13%) |
Sep 11, 2017 | 26.55 | 27.72 | 26.50 | 27.69 | 200,542 | +0.63(+2.33%) |
Sep 08, 2017 | 27.01 | 27.14 | 26.75 | 27.06 | 728,845 | +0.19(+0.71%) |
Sep 07, 2017 | 26.55 | 26.93 | 26.55 | 26.87 | 23,307 | +0.58(+2.21%) |
Sep 06, 2017 | 26.61 | 26.61 | 26.23 | 26.29 | 33,974 | -0.38(-1.42%) |
Sep 05, 2017 | 26.25 | 26.70 | 26.22 | 26.67 | 80,678 | +0.68(+2.62%) |
Sep 01, 2017 | 26.00 | 26.00 | 25.58 | 25.99 | 22,881 | +0.10(+0.39%) |
Aug 31, 2017 | 25.46 | 25.89 | 25.35 | 25.89 | 14,107 | +0.54(+2.13%) |
Aug 30, 2017 | 25.38 | 25.44 | 25.29 | 25.35 | 8,519 | -0.03(-0.12%) |
Aug 29, 2017 | 25.96 | 25.97 | 25.11 | 25.38 | 16,268 | -0.10(-0.39%) |
Aug 28, 2017 | 24.92 | 25.53 | 24.92 | 25.48 | 22,286 | +0.73(+2.95%) |
Aug 25, 2017 | 24.32 | 24.78 | 24.24 | 24.75 | 10,002 | +0.25(+1.03%) |
Aug 24, 2017 | 24.51 | 24.64 | 24.47 | 24.50 | 12,287 | -0.15(-0.60%) |
Aug 23, 2017 | 24.60 | 24.70 | 24.54 | 24.64 | 10,746 | +0.16(+0.67%) |
Aug 22, 2017 | 24.60 | 24.62 | 24.36 | 24.48 | 21,082 | -0.27(-1.09%) |
Aug 21, 2017 | 24.70 | 24.80 | 24.65 | 24.75 | 16,673 | +0.20(+0.81%) |
Aug 18, 2017 | 25.01 | 25.05 | 24.45 | 24.55 | 36,228 | -0.09(-0.37%) |
Aug 17, 2017 | 24.52 | 24.68 | 24.41 | 24.64 | 18,913 | +0.30(+1.23%) |
Aug 16, 2017 | 23.90 | 24.43 | 23.87 | 24.34 | 9,490 | +0.32(+1.33%) |
Aug 15, 2017 | 23.85 | 24.11 | 23.85 | 24.02 | 25,279 | -0.31(-1.27%) |
Aug 14, 2017 | 24.39 | 24.48 | 24.30 | 24.33 | 21,809 | -0.40(-1.62%) |
Aug 11, 2017 | 24.56 | 24.73 | 24.50 | 24.73 | 26,354 | +0.20(+0.80%) |
Aug 10, 2017 | 24.44 | 24.61 | 24.44 | 24.53 | 25,309 | +0.36(+1.51%) |
Aug 09, 2017 | 24.08 | 24.25 | 23.99 | 24.17 | 30,957 | +0.60(+2.55%) |
Aug 08, 2017 | 23.63 | 23.72 | 23.28 | 23.57 | 14,082 | +0.07(+0.30%) |
Aug 07, 2017 | 23.42 | 23.57 | 23.38 | 23.50 | 11,336 | +0.02(+0.09%) |
Aug 04, 2017 | 23.69 | 23.69 | 23.37 | 23.48 | 7,468 | -0.39(-1.63%) |
Aug 03, 2017 | 23.73 | 23.94 | 23.73 | 23.87 | 11,397 | +0.13(+0.55%) |
Aug 02, 2017 | 23.93 | 24.04 | 23.72 | 23.74 | 17,931 | -0.30(-1.24%) |
Aug 01, 2017 | 23.80 | 24.08 | 23.76 | 24.04 | 10,058 | +0.11(+0.47%) |
Jul 31, 2017 | 23.87 | 23.95 | 23.86 | 23.93 | 3,197 | +0.03(+0.11%) |
Jul 28, 2017 | 23.77 | 23.94 | 23.77 | 23.90 | 15,974 | +0.36(+1.53%) |
Jul 27, 2017 | 23.73 | 23.73 | 23.39 | 23.54 | 22,850 | -0.05(-0.23%) |
Jul 26, 2017 | 23.13 | 23.65 | 23.09 | 23.59 | 78,967 | +0.39(+1.70%) |
Jul 25, 2017 | 23.37 | 23.37 | 23.18 | 23.20 | 10,686 | -0.17(-0.73%) |
Jul 24, 2017 | 23.44 | 23.47 | 23.36 | 23.37 | 8,869 | -0.01(-0.03%) |
Jul 21, 2017 | 23.21 | 23.41 | 23.20 | 23.38 | 29,151 | +0.41(+1.77%) |
Jul 20, 2017 | 22.81 | 23.11 | 22.81 | 22.97 | 7,274 | +0.05(+0.22%) |
Jul 19, 2017 | 22.93 | 23.00 | 22.87 | 22.92 | 15,101 | +0.01(+0.04%) |
Jul 18, 2017 | 22.86 | 23.01 | 22.86 | 22.91 | 35,207 | +0.30(+1.33%) |
Jul 17, 2017 | 22.71 | 22.71 | 22.61 | 22.61 | 17,265 | +0.19(+0.84%) |
Jul 14, 2017 | 22.57 | 22.58 | 22.31 | 22.42 | 27,066 | +0.39(+1.77%) |
Jul 13, 2017 | 22.20 | 22.20 | 22.00 | 22.03 | 22,116 | -0.14(-0.63%) |
Jul 12, 2017 | 22.20 | 22.23 | 22.11 | 22.17 | 68,969 | +0.21(+0.96%) |
Jul 11, 2017 | 21.81 | 22.04 | 21.79 | 21.96 | 6,940 | +0.06(+0.27%) |
Jul 10, 2017 | 21.73 | 21.95 | 21.65 | 21.90 | 12,446 | +0.07(+0.32%) |
Jul 07, 2017 | 22.07 | 22.07 | 21.72 | 21.83 | 20,287 | -0.50(-2.24%) |
Jul 06, 2017 | 22.41 | 22.41 | 22.26 | 22.33 | 1,747 | +0.07(+0.31%) |
Jul 05, 2017 | 22.14 | 22.32 | 22.09 | 22.26 | 19,705 | +0.08(+0.36%) |
Jul 03, 2017 | 22.34 | 22.45 | 22.18 | 22.18 | 38,068 | -0.80(-3.50%) |
Jun 30, 2017 | 23.02 | 23.10 | 22.93 | 22.98 | 14,546 | -0.07(-0.29%) |
Jun 29, 2017 | 22.98 | 23.13 | 22.93 | 23.05 | 10,158 | -0.27(-1.16%) |
Jun 28, 2017 | 23.42 | 23.42 | 23.23 | 23.32 | 105,034 | +0.02(+0.09%) |
Jun 27, 2017 | 23.27 | 23.35 | 23.17 | 23.30 | 4,697 | +0.21(+0.91%) |
Jun 26, 2017 | 23.06 | 23.14 | 23.03 | 23.09 | 14,080 | -0.45(-1.91%) |
Jun 23, 2017 | 23.65 | 23.73 | 23.49 | 23.54 | 35,060 | +0.23(+0.99%) |
Jun 22, 2017 | 23.43 | 23.44 | 23.20 | 23.31 | 12,272 | +0.13(+0.57%) |
Jun 21, 2017 | 23.07 | 23.22 | 23.02 | 23.18 | 13,596 | +0.14(+0.60%) |
Jun 20, 2017 | 23.15 | 23.17 | 23.01 | 23.04 | 13,244 | -0.10(-0.43%) |
Jun 19, 2017 | 23.30 | 23.31 | 23.10 | 23.14 | 21,865 | -0.34(-1.45%) |
Jun 16, 2017 | 23.52 | 23.58 | 23.46 | 23.48 | 7,291 | -0.01(-0.04%) |
Jun 15, 2017 | 23.41 | 23.55 | 23.41 | 23.49 | 10,134 | -0.16(-0.68%) |
Jun 14, 2017 | 24.37 | 24.50 | 23.62 | 23.65 | 45,964 | -0.34(-1.42%) |
Jun 13, 2017 | 23.80 | 24.08 | 23.74 | 23.99 | 12,930 | +0.01(+0.04%) |
Jun 12, 2017 | 23.90 | 24.03 | 23.90 | 23.98 | 15,894 | -0.03(-0.12%) |
Jun 09, 2017 | 23.93 | 24.12 | 23.91 | 24.01 | 14,182 | -0.42(-1.72%) |
Jun 08, 2017 | 24.52 | 24.55 | 24.15 | 24.43 | 14,792 | -0.33(-1.33%) |
Jun 07, 2017 | 24.86 | 25.03 | 24.52 | 24.76 | 15,931 | -0.26(-1.04%) |
Jun 06, 2017 | 25.03 | 25.12 | 24.92 | 25.02 | 35,375 | +0.54(+2.21%) |
Jun 05, 2017 | 24.53 | 24.66 | 24.43 | 24.48 | 22,964 | +0.05(+0.20%) |
Jun 02, 2017 | 24.33 | 24.45 | 24.29 | 24.43 | 23,733 | +0.43(+1.79%) |