Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.35 | 25.70 | 24.85 | 25.40 | 63,456 | +0.10(+0.40%) |
Jan 30, 2018 | 25.40 | 25.75 | 25.10 | 25.30 | 40,866 | -0.30(-1.17%) |
Jan 29, 2018 | 25.40 | 25.75 | 25.25 | 25.60 | 53,693 | +0.15(+0.59%) |
Jan 26, 2018 | 25.50 | 24.85 | 25.45 | 64,642 | +0.45(+1.80%) | |
Jan 25, 2018 | 25.60 | 25.60 | 24.70 | 25.00 | 106,853 | -0.45(-1.77%) |
Jan 24, 2018 | 26.05 | 26.05 | 25.30 | 25.45 | 77,925 | -0.55(-2.12%) |
Jan 23, 2018 | 25.80 | 26.40 | 25.50 | 26.00 | 100,326 | +0.10(+0.39%) |
Jan 22, 2018 | 25.75 | 26.05 | 25.10 | 25.90 | 106,829 | +0.10(+0.39%) |
Jan 19, 2018 | 25.25 | 26.05 | 24.90 | 25.80 | 53,975 | +0.55(+2.18%) |
Jan 18, 2018 | 25.95 | 26.35 | 24.60 | 25.25 | 93,474 | -0.65(-2.51%) |
Jan 17, 2018 | 25.90 | 26.10 | 25.35 | 25.90 | 91,786 | +0.30(+1.17%) |
Jan 16, 2018 | 25.70 | 25.80 | 25.15 | 25.60 | 64,132 | -0.10(-0.39%) |
Jan 12, 2018 | 25.70 | 25.70 | 25.70 | 0 | +0.35(+1.38%) | |
Jan 11, 2018 | 25.05 | 25.85 | 24.68 | 25.35 | 58,329 | +0.30(+1.20%) |
Jan 10, 2018 | 25.15 | 24.90 | 25.05 | 22,606 | +0.15(+0.60%) | |
Jan 09, 2018 | 24.80 | 25.05 | 24.50 | 24.90 | 44,225 | +0.20(+0.81%) |
Jan 08, 2018 | 24.50 | 24.88 | 24.35 | 24.70 | 36,652 | +0.15(+0.61%) |
Jan 05, 2018 | 24.85 | 25.12 | 24.25 | 24.55 | 55,377 | -0.25(-1.01%) |
Jan 04, 2018 | 24.75 | 25.15 | 24.40 | 24.80 | 52,252 | +0.10(+0.40%) |
Jan 03, 2018 | 25.75 | 25.75 | 24.40 | 24.70 | 75,625 | -1.10(-4.26%) |
Jan 02, 2018 | 25.30 | 26.05 | 25.05 | 25.80 | 65,307 | +0.75(+2.99%) |
Dec 29, 2017 | 25.05 | 25.05 | 25.05 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 25.85 | 25.85 | 24.65 | 25.05 | 54,452 | -0.50(-1.96%) |
Dec 27, 2017 | 25.55 | 26.00 | 25.45 | 25.55 | 41,502 | +0.15(+0.59%) |
Dec 26, 2017 | 25.55 | 25.60 | 24.25 | 25.40 | 41,073 | -0.20(-0.78%) |
Dec 22, 2017 | 25.60 | 26.00 | 25.27 | 25.60 | 47,079 | +0.00(+0.00%) |
Dec 21, 2017 | 25.90 | 26.00 | 25.55 | 25.60 | 38,249 | -0.15(-0.58%) |
Dec 20, 2017 | 25.75 | 26.25 | 25.50 | 25.75 | 38,889 | +0.05(+0.19%) |
Dec 19, 2017 | 26.30 | 26.30 | 25.70 | 25.70 | 40,547 | -0.45(-1.72%) |
Dec 18, 2017 | 26.15 | 26.85 | 26.00 | 26.15 | 51,545 | +0.30(+1.16%) |
Dec 15, 2017 | 25.00 | 26.40 | 24.85 | 25.85 | 282,329 | +0.85(+3.40%) |
Dec 14, 2017 | 25.55 | 25.82 | 24.75 | 25.00 | 68,824 | -0.50(-1.96%) |
Dec 13, 2017 | 25.35 | 26.15 | 25.35 | 25.50 | 48,479 | +0.20(+0.79%) |
Dec 12, 2017 | 25.50 | 26.00 | 25.15 | 25.30 | 41,777 | -0.15(-0.59%) |
Dec 11, 2017 | 26.15 | 26.15 | 25.25 | 25.45 | 55,991 | -0.75(-2.86%) |
Dec 08, 2017 | 26.30 | 26.40 | 25.95 | 26.20 | 33,154 | +0.00(+0.00%) |
Dec 07, 2017 | 26.65 | 26.65 | 25.65 | 26.20 | 51,115 | -0.55(-2.06%) |
Dec 06, 2017 | 26.15 | 26.80 | 26.15 | 26.75 | 37,128 | +0.60(+2.29%) |
Dec 05, 2017 | 26.50 | 26.55 | 25.85 | 26.15 | 58,065 | -0.30(-1.13%) |
Dec 04, 2017 | 26.95 | 26.95 | 26.30 | 26.45 | 68,947 | -0.10(-0.38%) |
Dec 01, 2017 | 26.80 | 26.80 | 25.55 | 26.55 | 92,223 | -0.30(-1.12%) |
Nov 30, 2017 | 26.85 | 27.30 | 26.20 | 26.85 | 89,685 | +0.05(+0.19%) |
Nov 29, 2017 | 26.05 | 27.40 | 25.55 | 26.80 | 75,284 | +0.75(+2.88%) |
Nov 28, 2017 | 25.00 | 26.20 | 24.95 | 26.05 | 80,181 | +1.10(+4.41%) |
Nov 27, 2017 | 25.00 | 25.45 | 24.80 | 24.95 | 79,912 | -0.05(-0.20%) |
Nov 24, 2017 | 25.05 | 25.10 | 24.70 | 25.00 | 28,043 | -0.10(-0.40%) |
Nov 22, 2017 | 25.20 | 25.50 | 25.00 | 25.10 | 34,908 | +0.05(+0.20%) |
Nov 21, 2017 | 25.00 | 25.30 | 24.85 | 25.05 | 75,653 | +0.15(+0.60%) |
Nov 20, 2017 | 24.75 | 25.89 | 24.50 | 24.90 | 69,885 | +0.10(+0.40%) |
Nov 17, 2017 | 24.85 | 25.05 | 24.50 | 24.80 | 73,717 | -0.15(-0.60%) |
Nov 16, 2017 | 24.75 | 25.57 | 24.75 | 24.95 | 96,407 | +0.18(+0.71%) |
Nov 15, 2017 | 24.05 | 25.16 | 24.05 | 24.77 | 73,216 | +0.22(+0.92%) |
Nov 14, 2017 | 24.10 | 24.75 | 23.80 | 24.55 | 64,159 | +0.20(+0.82%) |
Nov 13, 2017 | 24.40 | 25.35 | 24.20 | 24.35 | 50,115 | -0.20(-0.81%) |
Nov 10, 2017 | 23.65 | 25.40 | 23.65 | 24.55 | 61,745 | +0.90(+3.81%) |
Nov 09, 2017 | 24.60 | 25.70 | 23.60 | 23.65 | 143,423 | -1.50(-5.96%) |
Nov 08, 2017 | 20.90 | 26.80 | 20.60 | 25.15 | 315,618 | +5.60(+28.64%) |
Nov 07, 2017 | 20.35 | 20.65 | 19.30 | 19.55 | 55,444 | -0.75(-3.69%) |
Nov 06, 2017 | 20.50 | 20.60 | 20.10 | 20.30 | 28,396 | -0.25(-1.22%) |
Nov 03, 2017 | 20.15 | 20.55 | 19.85 | 20.55 | 41,558 | +0.50(+2.49%) |
Nov 02, 2017 | 19.75 | 20.35 | 19.75 | 20.05 | 64,143 | +0.20(+1.01%) |
Nov 01, 2017 | 20.15 | 20.35 | 19.45 | 19.85 | 42,073 | -0.15(-0.75%) |
Oct 31, 2017 | 19.95 | 20.45 | 19.90 | 20.00 | 68,718 | +0.10(+0.50%) |
Oct 30, 2017 | 19.95 | 20.05 | 19.70 | 19.90 | 37,508 | +0.10(+0.51%) |
Oct 27, 2017 | 20.20 | 20.25 | 19.75 | 19.80 | 55,895 | -0.35(-1.74%) |
Oct 26, 2017 | 20.30 | 20.40 | 20.10 | 20.15 | 24,167 | +0.00(+0.00%) |
Oct 25, 2017 | 20.25 | 20.30 | 19.80 | 20.15 | 40,670 | -0.10(-0.49%) |
Oct 24, 2017 | 20.55 | 20.75 | 20.25 | 20.25 | 26,330 | -0.30(-1.46%) |
Oct 23, 2017 | 20.50 | 20.80 | 20.15 | 20.55 | 50,477 | +0.10(+0.49%) |
Oct 20, 2017 | 20.60 | 20.95 | 20.40 | 20.45 | 46,690 | +0.10(+0.49%) |
Oct 19, 2017 | 20.45 | 20.65 | 20.25 | 20.35 | 21,308 | -0.10(-0.49%) |
Oct 18, 2017 | 20.45 | 20.75 | 20.20 | 20.45 | 28,186 | +0.10(+0.49%) |
Oct 17, 2017 | 20.50 | 20.70 | 20.20 | 20.35 | 19,116 | -0.25(-1.21%) |
Oct 16, 2017 | 20.45 | 20.80 | 20.35 | 20.60 | 30,980 | +0.05(+0.24%) |
Oct 13, 2017 | 20.85 | 20.95 | 20.40 | 20.55 | 44,777 | -0.10(-0.48%) |
Oct 12, 2017 | 20.80 | 21.05 | 20.60 | 20.65 | 36,581 | -0.10(-0.48%) |
Oct 11, 2017 | 21.00 | 21.05 | 20.70 | 20.75 | 30,030 | -0.30(-1.43%) |
Oct 10, 2017 | 20.70 | 21.10 | 20.55 | 21.05 | 38,638 | +0.50(+2.43%) |
Oct 09, 2017 | 20.95 | 21.05 | 20.50 | 20.55 | 20,885 | -0.35(-1.67%) |
Oct 06, 2017 | 20.65 | 21.00 | 20.65 | 20.90 | 28,282 | +0.05(+0.24%) |
Oct 05, 2017 | 20.60 | 21.00 | 20.25 | 20.85 | 34,068 | +0.40(+1.96%) |
Oct 04, 2017 | 21.15 | 21.15 | 20.30 | 20.45 | 59,707 | -0.55(-2.62%) |
Oct 03, 2017 | 21.25 | 21.25 | 20.65 | 21.00 | 82,769 | -0.15(-0.71%) |
Oct 02, 2017 | 21.10 | 21.50 | 20.60 | 21.15 | 126,358 | +0.10(+0.48%) |
Sep 29, 2017 | 21.10 | 21.25 | 20.45 | 21.05 | 53,825 | -0.20(-0.94%) |
Sep 28, 2017 | 21.10 | 21.25 | 20.50 | 21.25 | 82,151 | +0.10(+0.47%) |
Sep 27, 2017 | 20.55 | 21.35 | 20.10 | 21.15 | 86,572 | +0.70(+3.42%) |
Sep 26, 2017 | 18.85 | 20.55 | 18.85 | 20.45 | 78,076 | +1.60(+8.49%) |
Sep 25, 2017 | 19.25 | 19.55 | 18.80 | 18.85 | 68,691 | -0.45(-2.33%) |
Sep 22, 2017 | 19.16 | 19.50 | 19.05 | 19.30 | 32,672 | +0.20(+1.05%) |
Sep 21, 2017 | 19.20 | 19.25 | 18.90 | 19.10 | 41,153 | -0.05(-0.26%) |
Sep 20, 2017 | 19.00 | 19.65 | 18.85 | 19.15 | 68,472 | +0.35(+1.86%) |
Sep 19, 2017 | 18.85 | 19.25 | 18.60 | 18.80 | 147,261 | +0.15(+0.80%) |
Sep 18, 2017 | 19.45 | 19.55 | 18.55 | 18.65 | 127,518 | -0.60(-3.12%) |
Sep 15, 2017 | 19.00 | 19.45 | 18.60 | 19.25 | 183,384 | +0.30(+1.58%) |
Sep 14, 2017 | 18.90 | 19.30 | 18.70 | 18.95 | 130,609 | +0.05(+0.26%) |
Sep 13, 2017 | 18.75 | 19.30 | 18.65 | 18.90 | 112,391 | +0.20(+1.07%) |
Sep 12, 2017 | 18.40 | 18.95 | 18.30 | 18.70 | 39,097 | +0.30(+1.63%) |
Sep 11, 2017 | 19.10 | 19.10 | 18.20 | 18.40 | 70,191 | -0.35(-1.87%) |
Sep 08, 2017 | 18.90 | 19.05 | 18.55 | 18.75 | 68,528 | -0.10(-0.53%) |
Sep 07, 2017 | 18.60 | 19.00 | 18.20 | 18.85 | 64,104 | +0.35(+1.89%) |
Sep 06, 2017 | 18.35 | 18.75 | 18.25 | 18.50 | 55,589 | +0.25(+1.37%) |
Sep 05, 2017 | 18.70 | 18.75 | 17.95 | 18.25 | 83,416 | -0.60(-3.18%) |
Sep 01, 2017 | 18.50 | 18.85 | 18.20 | 18.85 | 31,011 | +0.40(+2.17%) |
Aug 31, 2017 | 18.00 | 18.65 | 18.00 | 18.45 | 39,937 | +0.55(+3.07%) |
Aug 30, 2017 | 18.35 | 18.35 | 17.75 | 17.90 | 38,309 | -0.50(-2.72%) |
Aug 29, 2017 | 17.70 | 18.55 | 17.70 | 18.40 | 44,318 | +0.60(+3.37%) |
Aug 28, 2017 | 18.05 | 18.15 | 17.40 | 17.80 | 45,759 | -0.20(-1.11%) |
Aug 25, 2017 | 17.80 | 18.05 | 17.55 | 18.00 | 28,508 | +0.20(+1.12%) |
Aug 24, 2017 | 18.00 | 18.25 | 17.75 | 17.80 | 35,638 | -0.15(-0.84%) |
Aug 23, 2017 | 17.95 | 18.55 | 17.95 | 17.95 | 33,141 | -0.30(-1.64%) |
Aug 22, 2017 | 18.00 | 18.48 | 17.90 | 18.25 | 52,734 | +0.25(+1.39%) |
Aug 21, 2017 | 18.10 | 18.20 | 17.70 | 18.00 | 36,160 | -0.10(-0.55%) |
Aug 18, 2017 | 17.65 | 18.40 | 17.65 | 18.10 | 85,028 | +0.20(+1.12%) |
Aug 17, 2017 | 17.80 | 18.35 | 17.70 | 17.90 | 103,092 | -0.05(-0.28%) |
Aug 16, 2017 | 18.80 | 18.93 | 17.90 | 17.95 | 61,689 | -0.85(-4.52%) |
Aug 15, 2017 | 19.10 | 19.10 | 18.65 | 18.80 | 53,553 | -0.30(-1.57%) |
Aug 14, 2017 | 19.30 | 19.95 | 18.75 | 19.10 | 77,989 | +0.20(+1.06%) |
Aug 11, 2017 | 19.95 | 20.00 | 18.85 | 18.90 | 51,375 | -0.95(-4.79%) |
Aug 10, 2017 | 18.90 | 19.90 | 18.70 | 19.85 | 78,298 | +0.90(+4.75%) |
Aug 09, 2017 | 20.80 | 21.45 | 18.25 | 18.95 | 115,178 | -2.70(-12.47%) |
Aug 08, 2017 | 21.85 | 22.40 | 21.50 | 21.65 | 39,000 | -0.30(-1.37%) |
Aug 07, 2017 | 22.30 | 22.45 | 21.80 | 21.95 | 32,420 | -0.25(-1.13%) |
Aug 04, 2017 | 21.90 | 22.35 | 21.85 | 22.20 | 38,733 | +0.50(+2.30%) |
Aug 03, 2017 | 21.50 | 21.75 | 21.40 | 21.70 | 40,364 | +0.15(+0.70%) |
Aug 02, 2017 | 21.85 | 22.05 | 21.45 | 21.55 | 23,655 | -0.35(-1.60%) |
Aug 01, 2017 | 21.60 | 22.15 | 21.35 | 21.90 | 43,867 | +0.60(+2.82%) |
Jul 31, 2017 | 22.10 | 22.20 | 21.15 | 21.30 | 59,674 | -0.75(-3.40%) |
Jul 28, 2017 | 22.30 | 23.00 | 21.70 | 22.05 | 28,670 | -0.25(-1.12%) |
Jul 27, 2017 | 22.90 | 23.70 | 22.15 | 22.30 | 74,960 | -0.60(-2.62%) |
Jul 26, 2017 | 23.70 | 23.70 | 22.50 | 22.90 | 82,663 | -0.75(-3.17%) |
Jul 25, 2017 | 22.90 | 24.10 | 22.40 | 23.65 | 53,763 | +0.95(+4.19%) |
Jul 24, 2017 | 23.15 | 23.15 | 22.35 | 22.70 | 34,570 | -0.35(-1.52%) |
Jul 21, 2017 | 23.95 | 24.00 | 22.95 | 23.05 | 94,297 | -0.45(-1.91%) |
Jul 20, 2017 | 23.65 | 23.25 | 23.50 | 27,784 | +0.20(+0.86%) | |
Jul 19, 2017 | 22.70 | 23.40 | 22.70 | 23.30 | 33,869 | +0.65(+2.87%) |
Jul 18, 2017 | 22.35 | 22.75 | 22.20 | 22.65 | 33,256 | +0.25(+1.12%) |
Jul 17, 2017 | 22.20 | 22.60 | 21.85 | 22.40 | 51,503 | +0.10(+0.45%) |
Jul 14, 2017 | 22.40 | 22.55 | 22.10 | 22.30 | 22,332 | -0.25(-1.11%) |
Jul 13, 2017 | 22.35 | 22.70 | 22.05 | 22.55 | 22,626 | +0.20(+0.89%) |
Jul 12, 2017 | 21.90 | 22.55 | 21.75 | 22.35 | 44,996 | +0.45(+2.05%) |
Jul 11, 2017 | 21.85 | 22.05 | 21.25 | 21.90 | 40,391 | +0.05(+0.23%) |
Jul 10, 2017 | 22.70 | 22.70 | 21.80 | 21.85 | 29,077 | -0.85(-3.74%) |
Jul 07, 2017 | 22.35 | 22.80 | 22.25 | 22.70 | 17,531 | +0.40(+1.79%) |
Jul 06, 2017 | 23.05 | 23.20 | 22.20 | 22.30 | 44,504 | -1.00(-4.29%) |
Jul 05, 2017 | 23.50 | 23.50 | 23.15 | 23.30 | 30,171 | -0.25(-1.06%) |
Jul 03, 2017 | 23.85 | 23.85 | 23.45 | 23.55 | 23,056 | -0.10(-0.42%) |
Jun 30, 2017 | 23.35 | 23.70 | 22.40 | 23.65 | 30,645 | +0.00(+0.00%) |
Jun 29, 2017 | 23.45 | 23.68 | 21.85 | 23.65 | 32,586 | +0.20(+0.85%) |
Jun 28, 2017 | 23.15 | 23.95 | 23.15 | 23.45 | 30,956 | +0.45(+1.96%) |
Jun 27, 2017 | 23.00 | 23.20 | 22.75 | 23.00 | 48,200 | -0.10(-0.43%) |
Jun 26, 2017 | 23.25 | 23.40 | 22.65 | 23.10 | 34,418 | -0.15(-0.65%) |
Jun 23, 2017 | 23.10 | 23.45 | 22.85 | 23.25 | 95,396 | +0.00(+0.00%) |
Jun 22, 2017 | 22.85 | 23.45 | 22.85 | 23.25 | 33,873 | +0.45(+1.97%) |
Jun 21, 2017 | 23.15 | 23.50 | 22.75 | 22.80 | 40,233 | -0.35(-1.51%) |
Jun 20, 2017 | 23.30 | 23.35 | 22.95 | 23.15 | 24,500 | -0.20(-0.86%) |
Jun 19, 2017 | 23.90 | 24.15 | 23.15 | 23.35 | 48,561 | -0.55(-2.30%) |
Jun 16, 2017 | 23.25 | 23.90 | 23.25 | 23.90 | 111,629 | +0.35(+1.49%) |
Jun 15, 2017 | 23.40 | 24.00 | 23.40 | 23.55 | 22,135 | -0.35(-1.46%) |
Jun 14, 2017 | 23.60 | 23.95 | 23.40 | 23.90 | 32,136 | -0.15(-0.62%) |
Jun 13, 2017 | 23.90 | 24.30 | 23.75 | 24.05 | 37,724 | +0.20(+0.84%) |
Jun 12, 2017 | 23.75 | 24.95 | 23.65 | 23.85 | 36,822 | +0.05(+0.21%) |
Jun 09, 2017 | 23.55 | 24.02 | 23.40 | 23.80 | 64,541 | +0.60(+2.59%) |
Jun 08, 2017 | 22.45 | 23.55 | 22.45 | 23.20 | 34,641 | +0.35(+1.53%) |
Jun 07, 2017 | 22.95 | 23.50 | 22.65 | 22.85 | 28,046 | -0.15(-0.65%) |
Jun 06, 2017 | 22.70 | 23.25 | 22.57 | 23.00 | 33,558 | +0.15(+0.66%) |
Jun 05, 2017 | 23.35 | 23.35 | 22.75 | 22.85 | 35,368 | -0.50(-2.14%) |
Jun 02, 2017 | 23.40 | 24.00 | 22.95 | 23.35 | 45,335 | +0.10(+0.43%) |
Jun 01, 2017 | 22.05 | 23.35 | 21.95 | 23.25 | 59,431 | +1.25(+5.68%) |
May 31, 2017 | 22.55 | 22.55 | 21.80 | 22.00 | 76,957 | -0.35(-1.57%) |
May 30, 2017 | 22.85 | 23.00 | 22.20 | 22.35 | 80,030 | -0.60(-2.61%) |
May 26, 2017 | 22.75 | 23.10 | 22.55 | 22.95 | 41,037 | +0.20(+0.88%) |
May 25, 2017 | 23.15 | 23.15 | 22.60 | 22.75 | 57,377 | -0.15(-0.66%) |
May 24, 2017 | 23.25 | 23.90 | 22.55 | 22.90 | 85,348 | -0.50(-2.14%) |
May 23, 2017 | 23.40 | 23.55 | 23.05 | 23.40 | 49,599 | +0.15(+0.65%) |
May 22, 2017 | 22.90 | 23.32 | 22.90 | 23.25 | 43,650 | +0.35(+1.53%) |
May 19, 2017 | 22.50 | 23.25 | 22.50 | 22.90 | 83,246 | +0.50(+2.23%) |
May 18, 2017 | 22.65 | 22.90 | 22.30 | 22.40 | 76,585 | -0.40(-1.75%) |
May 17, 2017 | 23.45 | 23.60 | 22.75 | 22.80 | 73,311 | -1.10(-4.60%) |
May 16, 2017 | 24.15 | 24.30 | 23.60 | 23.90 | 67,022 | -0.25(-1.04%) |
May 15, 2017 | 24.95 | 25.27 | 23.95 | 24.15 | 95,356 | -0.80(-3.21%) |
May 12, 2017 | 25.85 | 25.85 | 24.95 | 24.95 | 71,399 | -0.70(-2.73%) |
May 11, 2017 | 25.40 | 25.85 | 25.00 | 25.65 | 66,412 | +0.15(+0.59%) |
May 10, 2017 | 24.80 | 26.30 | 24.80 | 25.50 | 113,055 | +1.20(+4.94%) |
May 09, 2017 | 22.55 | 24.50 | 22.55 | 24.30 | 126,489 | +1.80(+8.00%) |
May 08, 2017 | 22.50 | 22.75 | 22.35 | 22.50 | 77,950 | +0.02(+0.11%) |
May 05, 2017 | 22.60 | 22.80 | 22.15 | 22.48 | 52,367 | -0.12(-0.55%) |
May 04, 2017 | 22.60 | 22.70 | 22.20 | 22.60 | 65,957 | +0.15(+0.67%) |
May 03, 2017 | 22.40 | 22.70 | 22.25 | 22.45 | 100,655 | +0.05(+0.22%) |
May 02, 2017 | 22.60 | 22.89 | 22.35 | 22.40 | 88,230 | -0.10(-0.44%) |
May 01, 2017 | 22.25 | 22.80 | 22.00 | 22.50 | 125,948 | +0.40(+1.81%) |
Apr 28, 2017 | 22.65 | 22.75 | 21.95 | 22.10 | 112,634 | -0.50(-2.21%) |
Apr 27, 2017 | 22.65 | 22.75 | 22.30 | 22.60 | 61,962 | +0.10(+0.44%) |
Apr 26, 2017 | 22.20 | 23.05 | 22.20 | 22.50 | 198,794 | +0.30(+1.35%) |
Apr 25, 2017 | 22.25 | 22.60 | 22.10 | 22.20 | 136,757 | +0.00(+0.00%) |
Apr 24, 2017 | 22.05 | 22.30 | 21.95 | 22.20 | 103,855 | +0.45(+2.07%) |
Apr 21, 2017 | 21.90 | 21.95 | 21.65 | 21.75 | 55,355 | -0.20(-0.91%) |
Apr 20, 2017 | 21.95 | 22.15 | 21.80 | 21.95 | 63,766 | +0.20(+0.92%) |
Apr 19, 2017 | 21.50 | 22.00 | 21.50 | 21.75 | 66,663 | +0.35(+1.64%) |
Apr 18, 2017 | 21.30 | 21.55 | 21.10 | 21.40 | 70,439 | +0.00(+0.00%) |
Apr 17, 2017 | 21.05 | 21.65 | 21.05 | 21.40 | 65,733 | +0.35(+1.66%) |
Apr 13, 2017 | 21.20 | 21.50 | 20.65 | 21.05 | 29,555 | -0.27(-1.29%) |
Apr 12, 2017 | 22.30 | 22.30 | 21.20 | 21.32 | 62,868 | -1.03(-4.59%) |
Apr 11, 2017 | 21.55 | 22.50 | 21.15 | 22.35 | 49,979 | +0.65(+3.00%) |
Apr 10, 2017 | 22.60 | 22.90 | 21.45 | 21.70 | 67,731 | -0.80(-3.56%) |
Apr 07, 2017 | 22.40 | 22.85 | 22.35 | 22.50 | 59,442 | -0.05(-0.22%) |
Apr 06, 2017 | 21.75 | 22.55 | 21.60 | 22.55 | 58,137 | +0.75(+3.44%) |
Apr 05, 2017 | 21.70 | 22.05 | 21.50 | 21.80 | 94,408 | +0.20(+0.93%) |
Apr 04, 2017 | 21.55 | 22.05 | 21.20 | 21.60 | 83,269 | -0.05(-0.23%) |
Apr 03, 2017 | 22.95 | 23.00 | 21.52 | 21.65 | 76,719 | -1.25(-5.46%) |
Mar 31, 2017 | 22.70 | 23.15 | 22.40 | 22.90 | 82,236 | +0.10(+0.44%) |
Mar 30, 2017 | 22.00 | 22.90 | 21.95 | 22.80 | 57,344 | +0.70(+3.17%) |
Mar 29, 2017 | 22.00 | 22.15 | 21.95 | 22.10 | 48,045 | +0.05(+0.23%) |
Mar 28, 2017 | 22.35 | 22.45 | 21.95 | 22.05 | 50,441 | -0.35(-1.56%) |
Mar 27, 2017 | 21.50 | 22.45 | 21.50 | 22.40 | 40,721 | +0.50(+2.28%) |
Mar 24, 2017 | 21.85 | 22.25 | 21.70 | 21.90 | 58,634 | +0.05(+0.23%) |
Mar 23, 2017 | 21.70 | 21.90 | 21.60 | 21.85 | 57,753 | +0.10(+0.46%) |
Mar 22, 2017 | 21.45 | 21.80 | 21.20 | 21.75 | 58,941 | +0.30(+1.40%) |
Mar 21, 2017 | 21.80 | 21.90 | 21.23 | 21.45 | 61,118 | -0.15(-0.69%) |
Mar 20, 2017 | 21.60 | 21.80 | 21.20 | 21.60 | 61,833 | -0.10(-0.46%) |
Mar 17, 2017 | 21.40 | 21.85 | 21.20 | 21.70 | 167,676 | +0.10(+0.46%) |
Mar 16, 2017 | 21.35 | 21.70 | 21.25 | 21.60 | 45,107 | +0.40(+1.89%) |
Mar 15, 2017 | 20.20 | 21.35 | 20.20 | 21.20 | 75,975 | +0.85(+4.18%) |
Mar 14, 2017 | 20.05 | 20.50 | 19.85 | 20.35 | 80,693 | +0.15(+0.74%) |
Mar 13, 2017 | 20.50 | 20.70 | 20.00 | 20.20 | 86,120 | -0.30(-1.46%) |
Mar 10, 2017 | 20.95 | 20.95 | 20.40 | 20.50 | 98,087 | -0.25(-1.20%) |
Mar 09, 2017 | 20.45 | 21.00 | 20.40 | 20.75 | 58,216 | +0.25(+1.22%) |
Mar 08, 2017 | 21.00 | 21.12 | 20.50 | 20.50 | 47,351 | -0.40(-1.91%) |
Mar 07, 2017 | 20.90 | 21.35 | 20.73 | 20.90 | 39,351 | +0.00(+0.00%) |
Mar 06, 2017 | 20.65 | 21.00 | 20.20 | 20.90 | 110,829 | +0.15(+0.72%) |
Mar 03, 2017 | 20.60 | 21.30 | 20.30 | 20.75 | 117,925 | -0.05(-0.24%) |
Mar 02, 2017 | 20.45 | 21.05 | 20.15 | 20.80 | 193,375 | +0.30(+1.46%) |
Mar 01, 2017 | 22.80 | 22.95 | 19.35 | 20.50 | 293,977 | -3.65(-15.11%) |
Feb 28, 2017 | 24.55 | 24.78 | 23.80 | 24.15 | 67,058 | -0.45(-1.83%) |
Feb 27, 2017 | 24.35 | 25.00 | 24.30 | 24.60 | 90,956 | +0.30(+1.23%) |
Feb 24, 2017 | 23.90 | 24.35 | 23.85 | 24.30 | 150,227 | +0.00(+0.00%) |
Feb 23, 2017 | 24.25 | 24.45 | 24.00 | 24.30 | 38,380 | +0.05(+0.21%) |
Feb 22, 2017 | 23.75 | 24.30 | 23.60 | 24.25 | 65,380 | +0.30(+1.25%) |
Feb 21, 2017 | 24.60 | 24.80 | 23.70 | 23.95 | 42,953 | -0.45(-1.84%) |
Feb 17, 2017 | 24.40 | 24.40 | 24.40 | 0 | +0.50(+2.09%) | |
Feb 16, 2017 | 24.20 | 24.40 | 23.65 | 23.90 | 52,886 | -0.30(-1.24%) |
Feb 15, 2017 | 23.55 | 24.35 | 23.10 | 24.20 | 50,648 | +0.65(+2.76%) |
Feb 14, 2017 | 23.95 | 24.00 | 23.30 | 23.55 | 60,169 | -0.60(-2.48%) |
Feb 13, 2017 | 24.35 | 24.40 | 24.00 | 24.15 | 56,116 | -0.15(-0.62%) |
Feb 10, 2017 | 24.25 | 24.50 | 23.95 | 24.30 | 44,653 | +0.25(+1.04%) |
Feb 09, 2017 | 22.80 | 24.15 | 22.80 | 24.05 | 38,784 | +1.35(+5.95%) |
Feb 08, 2017 | 23.30 | 23.35 | 22.55 | 22.70 | 46,282 | -0.75(-3.20%) |
Feb 07, 2017 | 23.70 | 23.90 | 23.30 | 23.45 | 39,493 | +0.00(+0.00%) |
Feb 06, 2017 | 24.15 | 24.25 | 23.35 | 23.45 | 41,372 | -0.80(-3.30%) |
Feb 03, 2017 | 24.15 | 24.30 | 23.71 | 24.25 | 37,820 | +0.35(+1.46%) |
Feb 02, 2017 | 24.50 | 24.50 | 23.75 | 23.90 | 29,646 | -0.50(-2.05%) |