Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.61 | 27.66 | 27.37 | 27.59 | 20,871 | +0.54(+2.00%) |
May 30, 2018 | 26.75 | 27.17 | 26.70 | 27.05 | 14,002 | +0.56(+2.11%) |
May 29, 2018 | 26.66 | 26.66 | 26.33 | 26.49 | 34,952 | -0.24(-0.90%) |
May 25, 2018 | 26.73 | 26.73 | 26.73 | 0 | +0.18(+0.68%) | |
May 24, 2018 | 26.68 | 26.68 | 26.41 | 26.55 | 17,635 | -0.30(-1.12%) |
May 23, 2018 | 26.71 | 26.89 | 26.64 | 26.85 | 12,340 | -0.18(-0.67%) |
May 22, 2018 | 27.10 | 27.16 | 26.96 | 27.03 | 8,329 | +0.14(+0.52%) |
May 21, 2018 | 26.60 | 26.95 | 26.60 | 26.89 | 15,061 | +0.76(+2.91%) |
May 18, 2018 | 26.31 | 26.34 | 26.02 | 26.13 | 15,549 | +0.09(+0.35%) |
May 17, 2018 | 26.19 | 26.21 | 26.02 | 26.04 | 18,185 | +0.77(+3.05%) |
May 16, 2018 | 25.31 | 25.41 | 25.10 | 25.27 | 12,711 | +0.86(+3.52%) |
May 15, 2018 | 24.36 | 24.47 | 24.15 | 24.41 | 28,705 | -0.14(-0.57%) |
May 14, 2018 | 24.61 | 24.72 | 24.55 | 24.55 | 9,130 | +0.06(+0.24%) |
May 11, 2018 | 24.45 | 24.54 | 24.43 | 24.49 | 19,936 | +0.18(+0.74%) |
May 10, 2018 | 24.16 | 24.31 | 24.07 | 24.31 | 105,707 | +0.21(+0.87%) |
May 09, 2018 | 24.42 | 24.42 | 23.94 | 24.10 | 160,659 | -0.82(-3.31%) |
May 08, 2018 | 25.35 | 25.56 | 24.85 | 24.93 | 85,513 | -0.79(-3.07%) |
May 07, 2018 | 24.83 | 25.85 | 24.83 | 25.71 | 8,389 | +0.12(+0.49%) |
May 04, 2018 | 25.32 | 25.71 | 25.32 | 25.59 | 18,788 | +0.45(+1.77%) |
May 03, 2018 | 25.04 | 25.18 | 24.83 | 25.14 | 18,850 | +0.02(+0.06%) |
May 02, 2018 | 25.22 | 25.35 | 25.13 | 25.13 | 31,098 | -0.11(-0.44%) |
May 01, 2018 | 25.10 | 25.28 | 24.99 | 25.24 | 22,510 | +0.17(+0.68%) |
Apr 30, 2018 | 25.14 | 25.19 | 25.07 | 25.07 | 16,167 | -0.21(-0.85%) |
Apr 27, 2018 | 25.00 | 25.31 | 24.98 | 25.29 | 9,403 | +0.48(+1.96%) |
Apr 26, 2018 | 24.73 | 24.95 | 24.66 | 24.80 | 20,982 | +0.08(+0.32%) |
Apr 25, 2018 | 24.65 | 24.72 | 24.57 | 24.72 | 24,106 | +0.07(+0.28%) |
Apr 24, 2018 | 24.54 | 24.76 | 24.40 | 24.65 | 15,059 | +0.35(+1.46%) |
Apr 23, 2018 | 24.27 | 24.43 | 24.20 | 24.30 | 11,989 | -0.10(-0.43%) |
Apr 20, 2018 | 24.48 | 24.48 | 24.37 | 24.40 | 12,134 | +0.10(+0.41%) |
Apr 19, 2018 | 24.61 | 24.61 | 24.24 | 24.30 | 34,282 | -0.37(-1.50%) |
Apr 18, 2018 | 24.67 | 24.72 | 24.62 | 24.67 | 10,667 | -0.06(-0.26%) |
Apr 17, 2018 | 24.72 | 24.78 | 24.68 | 24.73 | 106,366 | -0.11(-0.42%) |
Apr 16, 2018 | 24.88 | 24.88 | 24.80 | 24.84 | 25,918 | +0.06(+0.24%) |
Apr 13, 2018 | 24.90 | 24.92 | 24.70 | 24.78 | 11,233 | +0.27(+1.10%) |
Apr 12, 2018 | 24.59 | 24.84 | 24.46 | 24.51 | 20,071 | +0.07(+0.29%) |
Apr 11, 2018 | 24.48 | 24.57 | 24.44 | 24.44 | 19,049 | +0.02(+0.08%) |
Apr 10, 2018 | 24.17 | 24.47 | 24.14 | 24.42 | 205,936 | +0.40(+1.67%) |
Apr 09, 2018 | 23.98 | 24.30 | 23.89 | 24.02 | 16,647 | +0.43(+1.82%) |
Apr 06, 2018 | 23.64 | 23.80 | 23.45 | 23.59 | 20,944 | -0.32(-1.34%) |
Apr 05, 2018 | 23.99 | 23.99 | 23.74 | 23.91 | 17,956 | -0.47(-1.93%) |
Apr 04, 2018 | 24.13 | 24.38 | 24.01 | 24.38 | 18,899 | +0.36(+1.50%) |
Apr 03, 2018 | 23.99 | 24.56 | 23.89 | 24.02 | 33,763 | +0.66(+2.85%) |
Apr 02, 2018 | 23.50 | 23.97 | 23.36 | 23.36 | 15,032 | -0.57(-2.36%) |
Mar 29, 2018 | 23.92 | 23.92 | 23.92 | 0 | +0.04(+0.17%) | |
Mar 28, 2018 | 23.92 | 24.05 | 23.83 | 23.88 | 142,812 | +0.49(+2.12%) |
Mar 27, 2018 | 23.66 | 23.80 | 23.35 | 23.39 | 19,537 | -0.48(-2.01%) |
Mar 26, 2018 | 23.65 | 23.88 | 23.52 | 23.86 | 111,520 | +0.68(+2.96%) |
Mar 23, 2018 | 23.28 | 23.45 | 23.09 | 23.18 | 28,395 | +0.06(+0.26%) |
Mar 22, 2018 | 23.59 | 23.59 | 23.12 | 23.12 | 15,470 | -0.47(-1.99%) |
Mar 21, 2018 | 23.67 | 23.95 | 23.57 | 23.59 | 26,011 | +0.02(+0.08%) |
Mar 20, 2018 | 23.42 | 23.57 | 23.35 | 23.57 | 51,679 | +0.10(+0.43%) |
Mar 19, 2018 | 23.54 | 23.61 | 23.44 | 23.47 | 202,668 | +0.10(+0.43%) |
Mar 16, 2018 | 23.42 | 23.45 | 23.30 | 23.37 | 30,335 | +0.20(+0.86%) |
Mar 15, 2018 | 23.32 | 23.35 | 23.12 | 23.17 | 42,263 | -0.10(-0.43%) |
Mar 14, 2018 | 23.52 | 23.52 | 23.21 | 23.27 | 680,021 | -0.06(-0.26%) |
Mar 13, 2018 | 23.44 | 23.47 | 23.25 | 23.33 | 18,937 | -0.06(-0.26%) |
Mar 12, 2018 | 23.38 | 23.46 | 23.24 | 23.39 | 194,643 | -0.14(-0.59%) |
Mar 09, 2018 | 23.46 | 23.53 | 23.41 | 23.53 | 18,999 | +0.50(+2.17%) |
Mar 08, 2018 | 23.17 | 23.17 | 22.98 | 23.03 | 41,795 | -0.20(-0.86%) |
Mar 07, 2018 | 23.10 | 23.23 | 23.02 | 23.23 | 20,240 | -0.12(-0.51%) |
Mar 06, 2018 | 23.38 | 23.40 | 23.24 | 23.35 | 32,279 | +0.03(+0.13%) |
Mar 05, 2018 | 23.11 | 23.41 | 23.08 | 23.32 | 13,199 | +0.11(+0.47%) |
Mar 02, 2018 | 22.86 | 23.41 | 22.86 | 23.21 | 23,058 | +1.10(+4.95%) |
Mar 01, 2018 | 22.10 | 22.32 | 21.95 | 22.11 | 16,108 | +0.76(+3.58%) |
Feb 28, 2018 | 21.61 | 21.70 | 21.35 | 21.35 | 23,061 | -0.27(-1.25%) |
Feb 27, 2018 | 21.85 | 21.86 | 21.62 | 21.62 | 31,423 | -0.48(-2.17%) |
Feb 26, 2018 | 21.86 | 22.10 | 21.86 | 22.10 | 38,181 | +0.08(+0.36%) |
Feb 23, 2018 | 22.00 | 22.05 | 21.82 | 22.02 | 30,740 | +0.12(+0.55%) |
Feb 22, 2018 | 21.86 | 22.14 | 21.83 | 21.90 | 16,687 | -0.13(-0.59%) |
Feb 21, 2018 | 22.33 | 22.45 | 22.00 | 22.03 | 16,569 | -0.07(-0.32%) |
Feb 20, 2018 | 22.21 | 22.29 | 22.07 | 22.10 | 20,032 | -0.04(-0.18%) |
Feb 16, 2018 | 22.14 | 22.14 | 22.14 | 0 | -0.21(-0.94%) | |
Feb 15, 2018 | 22.22 | 22.42 | 22.11 | 22.35 | 26,120 | +0.25(+1.13%) |
Feb 14, 2018 | 21.60 | 22.12 | 21.41 | 22.10 | 34,922 | +0.65(+3.03%) |
Feb 13, 2018 | 21.43 | 21.52 | 21.27 | 21.45 | 118,209 | -0.03(-0.14%) |
Feb 12, 2018 | 21.33 | 21.73 | 21.23 | 21.48 | 233,557 | +0.22(+1.03%) |
Feb 09, 2018 | 21.20 | 21.36 | 20.43 | 21.26 | 74,588 | -0.18(-0.84%) |
Feb 08, 2018 | 22.19 | 22.25 | 21.44 | 21.44 | 55,093 | -0.51(-2.32%) |
Feb 07, 2018 | 21.92 | 22.24 | 21.87 | 21.95 | 56,594 | -0.40(-1.79%) |
Feb 06, 2018 | 21.74 | 22.62 | 21.64 | 22.35 | 59,295 | +0.90(+4.20%) |
Feb 05, 2018 | 21.98 | 22.25 | 21.26 | 21.45 | 56,143 | -0.86(-3.83%) |
Feb 02, 2018 | 22.54 | 22.62 | 22.28 | 22.30 | 225,893 | -0.46(-2.00%) |
Feb 01, 2018 | 22.88 | 22.90 | 22.66 | 22.76 | 24,917 | -0.11(-0.48%) |
Jan 31, 2018 | 22.85 | 22.88 | 22.73 | 22.87 | 44,759 | +0.03(+0.13%) |
Jan 30, 2018 | 22.96 | 22.81 | 22.84 | 48,837 | -0.28(-1.21%) | |
Jan 29, 2018 | 23.25 | 23.37 | 23.05 | 23.12 | 24,479 | -0.24(-1.03%) |
Jan 26, 2018 | 23.24 | 23.37 | 23.16 | 23.36 | 17,460 | -0.09(-0.38%) |
Jan 25, 2018 | 23.45 | 24.33 | 23.28 | 23.45 | 35,646 | -0.09(-0.38%) |
Jan 24, 2018 | 23.58 | 23.74 | 23.40 | 23.54 | 42,226 | +0.34(+1.47%) |
Jan 23, 2018 | 22.85 | 23.27 | 22.80 | 23.20 | 50,169 | +0.41(+1.80%) |
Jan 22, 2018 | 22.72 | 22.90 | 22.70 | 22.79 | 27,807 | +0.21(+0.93%) |
Jan 19, 2018 | 22.49 | 22.62 | 22.39 | 22.58 | 32,508 | +0.12(+0.56%) |
Jan 18, 2018 | 22.37 | 22.54 | 22.19 | 22.45 | 48,508 | -0.45(-1.94%) |
Jan 17, 2018 | 22.85 | 22.98 | 22.66 | 22.90 | 80,186 | -1.72(-6.99%) |
Jan 16, 2018 | 24.69 | 24.70 | 24.53 | 24.62 | 38,037 | -0.13(-0.53%) |
Jan 12, 2018 | 24.75 | 24.75 | 24.75 | 0 | +0.46(+1.89%) | |
Jan 11, 2018 | 24.22 | 24.32 | 24.16 | 24.29 | 21,881 | -0.10(-0.41%) |
Jan 10, 2018 | 24.15 | 24.56 | 24.10 | 24.39 | 43,057 | +0.15(+0.62%) |
Jan 09, 2018 | 24.16 | 24.24 | 24.05 | 24.24 | 49,220 | +0.13(+0.56%) |
Jan 08, 2018 | 24.06 | 24.23 | 23.97 | 24.11 | 34,335 | -0.25(-1.01%) |
Jan 05, 2018 | 24.06 | 24.35 | 24.00 | 24.35 | 23,615 | +0.53(+2.20%) |
Jan 04, 2018 | 23.83 | 23.94 | 23.70 | 23.82 | 88,399 | -0.32(-1.35%) |
Jan 03, 2018 | 24.30 | 24.36 | 24.09 | 24.15 | 43,058 | +0.00(+0.00%) |
Jan 02, 2018 | 24.02 | 24.20 | 24.02 | 24.15 | 17,718 | -0.04(-0.17%) |
Dec 29, 2017 | 24.19 | 24.19 | 24.19 | 0 | +0.16(+0.67%) | |
Dec 28, 2017 | 24.07 | 24.07 | 23.96 | 24.03 | 12,678 | +0.10(+0.40%) |
Dec 27, 2017 | 23.89 | 23.99 | 23.88 | 23.93 | 15,704 | +0.36(+1.55%) |
Dec 26, 2017 | 23.54 | 23.59 | 23.21 | 23.57 | 19,373 | +0.07(+0.32%) |
Dec 22, 2017 | 23.18 | 23.55 | 23.18 | 23.50 | 11,811 | +0.23(+1.01%) |
Dec 21, 2017 | 23.22 | 23.41 | 23.22 | 23.26 | 26,370 | -0.11(-0.47%) |
Dec 20, 2017 | 23.55 | 23.59 | 23.35 | 23.37 | 56,879 | -0.03(-0.13%) |
Dec 19, 2017 | 23.49 | 23.52 | 23.36 | 23.40 | 76,368 | -0.11(-0.45%) |
Dec 18, 2017 | 23.35 | 23.60 | 23.35 | 23.50 | 40,061 | +0.58(+2.55%) |
Dec 15, 2017 | 23.00 | 23.00 | 22.77 | 22.92 | 17,310 | -0.30(-1.29%) |
Dec 14, 2017 | 23.36 | 23.44 | 23.21 | 23.22 | 49,413 | +0.22(+0.96%) |
Dec 13, 2017 | 23.07 | 23.17 | 23.00 | 23.00 | 23,830 | +0.04(+0.17%) |
Dec 12, 2017 | 23.10 | 23.10 | 22.91 | 22.96 | 11,474 | -0.24(-1.03%) |
Dec 11, 2017 | 23.21 | 23.24 | 23.04 | 23.20 | 18,388 | +0.06(+0.26%) |
Dec 08, 2017 | 23.59 | 23.59 | 23.10 | 23.14 | 13,075 | +0.01(+0.04%) |
Dec 07, 2017 | 23.18 | 23.27 | 23.04 | 23.13 | 21,879 | -0.16(-0.69%) |
Dec 06, 2017 | 23.23 | 23.35 | 23.16 | 23.29 | 23,672 | +0.17(+0.74%) |
Dec 05, 2017 | 23.09 | 23.31 | 23.04 | 23.12 | 14,874 | +0.00(+0.00%) |
Dec 04, 2017 | 23.45 | 23.45 | 23.09 | 23.12 | 21,327 | +0.02(+0.09%) |
Dec 01, 2017 | 23.16 | 23.22 | 22.92 | 23.10 | 24,096 | -0.14(-0.62%) |
Nov 30, 2017 | 23.25 | 23.42 | 23.13 | 23.24 | 17,248 | +0.22(+0.97%) |
Nov 29, 2017 | 23.54 | 23.54 | 23.00 | 23.02 | 32,826 | -0.37(-1.58%) |
Nov 28, 2017 | 23.14 | 23.47 | 23.11 | 23.39 | 21,552 | -0.05(-0.21%) |
Nov 27, 2017 | 23.49 | 23.55 | 23.28 | 23.44 | 10,151 | +0.02(+0.09%) |
Nov 24, 2017 | 23.33 | 23.42 | 23.14 | 23.42 | 8,280 | +0.23(+0.99%) |
Nov 22, 2017 | 23.33 | 23.33 | 23.13 | 23.19 | 23,142 | -0.22(-0.94%) |
Nov 21, 2017 | 23.32 | 23.50 | 23.25 | 23.41 | 19,659 | +0.04(+0.17%) |
Nov 20, 2017 | 23.35 | 23.41 | 23.29 | 23.37 | 16,780 | +0.11(+0.45%) |
Nov 17, 2017 | 23.28 | 23.32 | 23.25 | 23.27 | 26,738 | +0.16(+0.67%) |
Nov 16, 2017 | 23.23 | 23.23 | 23.11 | 23.11 | 20,889 | +0.06(+0.26%) |
Nov 15, 2017 | 23.07 | 23.16 | 22.91 | 23.05 | 24,212 | -0.34(-1.47%) |
Nov 14, 2017 | 23.15 | 23.40 | 23.14 | 23.39 | 30,283 | +0.07(+0.28%) |
Nov 13, 2017 | 23.11 | 23.38 | 23.03 | 23.33 | 16,468 | -0.32(-1.35%) |
Nov 10, 2017 | 23.26 | 23.71 | 22.93 | 23.65 | 104,630 | -0.52(-2.15%) |
Nov 09, 2017 | 24.16 | 24.23 | 23.91 | 24.17 | 45,201 | -2.38(-8.96%) |
Nov 08, 2017 | 26.44 | 26.76 | 26.39 | 26.55 | 199,220 | +0.21(+0.80%) |
Nov 07, 2017 | 26.00 | 26.58 | 26.00 | 26.34 | 311,336 | +0.00(+0.00%) |
Nov 06, 2017 | 25.64 | 26.34 | 25.64 | 26.34 | 303,155 | +0.86(+3.38%) |
Nov 03, 2017 | 25.39 | 25.49 | 25.29 | 25.48 | 6,752 | +0.28(+1.11%) |
Nov 02, 2017 | 25.17 | 25.20 | 25.08 | 25.20 | 13,441 | -0.14(-0.55%) |
Nov 01, 2017 | 25.62 | 25.62 | 25.24 | 25.34 | 12,301 | -0.39(-1.53%) |
Oct 31, 2017 | 25.59 | 25.73 | 25.47 | 25.73 | 11,711 | -0.04(-0.14%) |
Oct 30, 2017 | 25.74 | 25.77 | 25.71 | 25.77 | 5,422 | +0.04(+0.16%) |
Oct 27, 2017 | 25.70 | 25.73 | 25.68 | 25.73 | 4,802 | +0.00(+0.02%) |
Oct 26, 2017 | 25.74 | 25.84 | 25.71 | 25.73 | 15,912 | -0.20(-0.75%) |
Oct 25, 2017 | 25.73 | 25.98 | 25.73 | 25.92 | 5,908 | +0.27(+1.05%) |
Oct 24, 2017 | 25.41 | 25.65 | 25.41 | 25.65 | 10,084 | +0.17(+0.67%) |
Oct 23, 2017 | 25.52 | 25.66 | 25.39 | 25.48 | 7,432 | -0.07(-0.29%) |
Oct 20, 2017 | 25.37 | 25.60 | 25.37 | 25.55 | 187,220 | +0.30(+1.21%) |
Oct 19, 2017 | 25.06 | 25.26 | 25.06 | 25.25 | 4,943 | -0.13(-0.51%) |
Oct 18, 2017 | 25.32 | 25.38 | 25.25 | 25.38 | 8,278 | +0.27(+1.08%) |
Oct 17, 2017 | 25.01 | 25.12 | 24.91 | 25.11 | 12,869 | -0.45(-1.76%) |
Oct 16, 2017 | 25.25 | 25.66 | 25.25 | 25.56 | 7,033 | +0.04(+0.16%) |
Oct 13, 2017 | 25.43 | 25.56 | 25.39 | 25.52 | 9,257 | +0.14(+0.55%) |
Oct 12, 2017 | 25.22 | 25.38 | 25.16 | 25.38 | 21,311 | +0.71(+2.88%) |
Oct 11, 2017 | 24.59 | 24.69 | 24.57 | 24.67 | 72,740 | +0.03(+0.12%) |
Oct 10, 2017 | 24.43 | 24.72 | 24.43 | 24.64 | 11,165 | +0.64(+2.67%) |
Oct 09, 2017 | 23.99 | 24.07 | 23.97 | 24.00 | 5,531 | +0.23(+0.97%) |
Oct 06, 2017 | 23.65 | 24.00 | 23.65 | 23.77 | 11,591 | -0.03(-0.13%) |
Oct 05, 2017 | 23.81 | 23.88 | 23.75 | 23.80 | 6,445 | -0.25(-1.06%) |
Oct 04, 2017 | 24.12 | 24.12 | 24.01 | 24.05 | 12,362 | -0.19(-0.78%) |
Oct 03, 2017 | 23.94 | 24.30 | 23.94 | 24.25 | 11,129 | -0.02(-0.10%) |
Oct 02, 2017 | 24.25 | 24.29 | 24.17 | 24.27 | 5,230 | +0.33(+1.38%) |
Sep 29, 2017 | 23.92 | 23.99 | 23.90 | 23.94 | 10,267 | +0.22(+0.93%) |
Sep 28, 2017 | 23.68 | 23.72 | 23.63 | 23.72 | 7,039 | -0.44(-1.82%) |
Sep 27, 2017 | 23.99 | 24.23 | 23.99 | 24.16 | 9,453 | +0.10(+0.42%) |
Sep 26, 2017 | 24.04 | 24.06 | 23.71 | 24.06 | 12,567 | -0.28(-1.15%) |
Sep 25, 2017 | 24.46 | 24.47 | 24.34 | 24.34 | 4,342 | -0.25(-1.02%) |
Sep 22, 2017 | 24.44 | 24.59 | 24.41 | 24.59 | 9,280 | +0.33(+1.36%) |
Sep 21, 2017 | 24.20 | 24.33 | 24.20 | 24.26 | 5,534 | +0.02(+0.08%) |
Sep 20, 2017 | 24.28 | 24.33 | 24.03 | 24.24 | 21,106 | -0.09(-0.37%) |
Sep 19, 2017 | 24.44 | 24.44 | 24.30 | 24.33 | 3,658 | +0.31(+1.29%) |
Sep 18, 2017 | 24.05 | 24.15 | 23.93 | 24.02 | 5,571 | +0.16(+0.67%) |
Sep 15, 2017 | 23.88 | 23.88 | 23.78 | 23.86 | 10,977 | +0.09(+0.38%) |
Sep 14, 2017 | 23.67 | 23.78 | 23.65 | 23.77 | 107,077 | +0.40(+1.71%) |
Sep 13, 2017 | 23.38 | 23.47 | 23.30 | 23.37 | 254,742 | -0.23(-0.97%) |
Sep 12, 2017 | 23.55 | 23.73 | 23.53 | 23.60 | 6,458 | -0.16(-0.67%) |
Sep 11, 2017 | 23.75 | 23.80 | 23.65 | 23.76 | 5,571 | +0.26(+1.11%) |
Sep 08, 2017 | 23.42 | 23.55 | 23.37 | 23.50 | 8,169 | +0.35(+1.51%) |
Sep 07, 2017 | 23.16 | 23.24 | 23.14 | 23.15 | 7,298 | -0.02(-0.08%) |
Sep 06, 2017 | 23.10 | 23.18 | 23.06 | 23.17 | 63,884 | -0.09(-0.39%) |
Sep 05, 2017 | 23.57 | 23.57 | 23.16 | 23.26 | 60,833 | -0.37(-1.57%) |
Sep 01, 2017 | 23.66 | 23.66 | 23.51 | 23.63 | 5,783 | +0.15(+0.64%) |
Aug 31, 2017 | 23.32 | 23.48 | 23.28 | 23.48 | 21,500 | +0.14(+0.60%) |
Aug 30, 2017 | 23.29 | 23.34 | 23.17 | 23.34 | 6,031 | +0.17(+0.73%) |
Aug 29, 2017 | 22.94 | 23.17 | 22.85 | 23.17 | 18,385 | +0.03(+0.13%) |
Aug 28, 2017 | 23.05 | 23.14 | 23.03 | 23.14 | 6,418 | +0.03(+0.13%) |
Aug 25, 2017 | 23.36 | 23.36 | 23.01 | 23.11 | 166,400 | -0.03(-0.15%) |
Aug 24, 2017 | 23.30 | 23.38 | 23.08 | 23.14 | 9,058 | +0.11(+0.50%) |
Aug 23, 2017 | 23.06 | 23.06 | 22.78 | 23.03 | 9,762 | -0.24(-1.03%) |
Aug 22, 2017 | 23.29 | 23.40 | 23.16 | 23.27 | 7,818 | +0.23(+1.00%) |
Aug 21, 2017 | 22.99 | 23.06 | 22.97 | 23.04 | 13,146 | +0.17(+0.74%) |
Aug 18, 2017 | 22.84 | 22.87 | 22.80 | 22.87 | 2,756 | -0.06(-0.26%) |
Aug 17, 2017 | 23.12 | 23.12 | 22.93 | 22.93 | 7,630 | -0.21(-0.91%) |
Aug 16, 2017 | 23.06 | 23.14 | 23.05 | 23.14 | 7,233 | +0.23(+1.00%) |
Aug 15, 2017 | 22.90 | 22.94 | 22.77 | 22.91 | 17,907 | -0.23(-1.01%) |
Aug 14, 2017 | 23.16 | 23.16 | 23.03 | 23.14 | 3,988 | +0.15(+0.67%) |
Aug 11, 2017 | 22.94 | 23.02 | 22.92 | 22.99 | 3,799 | -0.15(-0.65%) |
Aug 10, 2017 | 23.21 | 23.24 | 23.13 | 23.14 | 8,322 | -0.31(-1.34%) |
Aug 09, 2017 | 23.34 | 23.51 | 23.29 | 23.45 | 11,363 | -0.12(-0.49%) |
Aug 08, 2017 | 23.56 | 23.61 | 23.46 | 23.57 | 17,100 | -0.42(-1.75%) |
Aug 07, 2017 | 23.87 | 23.99 | 23.83 | 23.99 | 3,782 | +0.22(+0.93%) |
Aug 04, 2017 | 23.60 | 23.77 | 23.57 | 23.77 | 11,663 | +0.22(+0.93%) |
Aug 03, 2017 | 23.61 | 23.77 | 23.48 | 23.55 | 35,672 | +0.21(+0.88%) |
Aug 02, 2017 | 23.27 | 23.35 | 23.15 | 23.34 | 4,704 | +0.11(+0.47%) |
Aug 01, 2017 | 23.30 | 23.35 | 23.13 | 23.23 | 5,002 | +0.20(+0.89%) |
Jul 31, 2017 | 23.04 | 23.04 | 22.87 | 23.03 | 4,172 | -0.03(-0.13%) |
Jul 28, 2017 | 22.94 | 23.06 | 22.85 | 23.06 | 14,057 | +0.06(+0.26%) |
Jul 27, 2017 | 23.13 | 23.25 | 22.90 | 23.00 | 15,323 | -0.06(-0.26%) |
Jul 26, 2017 | 22.69 | 23.06 | 22.69 | 23.06 | 6,832 | +0.52(+2.31%) |
Jul 25, 2017 | 22.57 | 22.60 | 22.50 | 22.54 | 10,743 | +0.59(+2.66%) |
Jul 24, 2017 | 21.58 | 22.21 | 21.58 | 21.95 | 10,716 | +0.28(+1.32%) |
Jul 21, 2017 | 21.73 | 21.73 | 21.62 | 21.67 | 4,500 | -0.16(-0.73%) |
Jul 20, 2017 | 21.77 | 21.91 | 21.75 | 21.83 | 6,507 | +0.00(+0.00%) |
Jul 19, 2017 | 21.80 | 21.87 | 21.73 | 21.83 | 18,808 | -0.02(-0.09%) |
Jul 18, 2017 | 21.70 | 21.85 | 21.68 | 21.85 | 83,380 | -0.09(-0.43%) |
Jul 17, 2017 | 21.84 | 21.99 | 21.77 | 21.95 | 30,484 | -0.09(-0.39%) |
Jul 14, 2017 | 21.95 | 22.03 | 21.63 | 22.03 | 13,706 | -0.05(-0.23%) |
Jul 13, 2017 | 21.61 | 22.08 | 21.45 | 22.08 | 7,463 | +0.65(+3.03%) |
Jul 12, 2017 | 21.32 | 21.45 | 21.29 | 21.43 | 8,823 | +0.71(+3.43%) |
Jul 11, 2017 | 20.88 | 20.89 | 20.59 | 20.72 | 11,388 | -0.55(-2.59%) |
Jul 10, 2017 | 21.17 | 21.27 | 21.17 | 21.27 | 5,684 | +0.05(+0.24%) |
Jul 07, 2017 | 20.73 | 21.22 | 20.73 | 21.22 | 5,216 | -0.16(-0.75%) |
Jul 06, 2017 | 21.10 | 21.38 | 21.10 | 21.38 | 22,104 | +0.11(+0.52%) |
Jul 05, 2017 | 21.16 | 21.51 | 21.07 | 21.27 | 29,016 | -0.62(-2.83%) |
Jul 03, 2017 | 21.81 | 21.89 | 21.75 | 21.89 | 2,273 | -0.05(-0.23%) |
Jun 30, 2017 | 22.05 | 22.14 | 21.82 | 21.94 | 29,791 | +0.09(+0.41%) |
Jun 29, 2017 | 22.10 | 22.10 | 21.74 | 21.85 | 121,918 | -0.69(-3.06%) |
Jun 28, 2017 | 22.58 | 22.82 | 22.37 | 22.54 | 49,765 | -0.56(-2.42%) |
Jun 27, 2017 | 22.79 | 23.11 | 22.72 | 23.10 | 276,303 | +0.56(+2.48%) |
Jun 26, 2017 | 22.63 | 22.65 | 22.45 | 22.54 | 78,698 | +0.03(+0.13%) |
Jun 23, 2017 | 22.35 | 22.60 | 22.35 | 22.51 | 19,061 | +0.02(+0.09%) |
Jun 22, 2017 | 22.46 | 22.53 | 22.44 | 22.49 | 5,866 | +0.16(+0.72%) |
Jun 21, 2017 | 22.43 | 22.44 | 22.29 | 22.33 | 6,658 | +0.07(+0.31%) |
Jun 20, 2017 | 22.43 | 22.44 | 22.15 | 22.26 | 13,110 | -0.02(-0.09%) |
Jun 19, 2017 | 22.42 | 22.47 | 22.24 | 22.28 | 17,520 | +0.11(+0.50%) |
Jun 16, 2017 | 21.87 | 22.17 | 21.71 | 22.17 | 27,624 | +0.48(+2.21%) |
Jun 15, 2017 | 21.63 | 21.69 | 21.53 | 21.69 | 30,420 | -0.39(-1.77%) |
Jun 14, 2017 | 22.05 | 22.18 | 21.97 | 22.08 | 89,984 | -0.06(-0.27%) |
Jun 13, 2017 | 22.06 | 22.14 | 22.02 | 22.14 | 22,537 | +0.10(+0.45%) |
Jun 12, 2017 | 22.09 | 22.11 | 21.91 | 22.04 | 16,845 | -0.07(-0.32%) |
Jun 09, 2017 | 22.40 | 22.40 | 22.00 | 22.11 | 26,544 | -0.26(-1.16%) |
Jun 08, 2017 | 22.16 | 22.37 | 22.08 | 22.37 | 29,014 | -0.24(-1.06%) |
Jun 07, 2017 | 22.72 | 22.74 | 22.44 | 22.61 | 148,030 | +0.09(+0.40%) |
Jun 06, 2017 | 22.62 | 22.72 | 22.44 | 22.52 | 44,588 | -0.91(-3.88%) |
Jun 05, 2017 | 23.48 | 23.49 | 23.35 | 23.43 | 70,642 | -0.09(-0.39%) |
Jun 02, 2017 | 23.57 | 23.60 | 23.30 | 23.52 | 60,002 | +0.05(+0.22%) |