Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.50 | 27.76 | 27.38 | 27.57 | 461,348 | +0.00(+0.00%) |
Apr 27, 2018 | 27.55 | 27.66 | 27.45 | 27.57 | 375,236 | -0.16(-0.56%) |
Apr 26, 2018 | 27.54 | 27.74 | 27.50 | 27.72 | 162,026 | +0.27(+0.98%) |
Apr 25, 2018 | 27.26 | 27.49 | 27.12 | 27.46 | 167,673 | +0.10(+0.38%) |
Apr 24, 2018 | 27.64 | 27.76 | 27.25 | 27.35 | 231,371 | -0.16(-0.60%) |
Apr 23, 2018 | 27.34 | 27.55 | 27.23 | 27.52 | 202,673 | +0.08(+0.30%) |
Apr 20, 2018 | 27.46 | 27.52 | 27.27 | 27.43 | 227,589 | -0.13(-0.46%) |
Apr 19, 2018 | 27.60 | 27.79 | 27.46 | 27.56 | 338,761 | +0.04(+0.16%) |
Apr 18, 2018 | 27.37 | 27.69 | 27.37 | 27.52 | 823,265 | +0.40(+1.48%) |
Apr 17, 2018 | 27.00 | 27.16 | 26.89 | 27.11 | 286,705 | +0.16(+0.61%) |
Apr 16, 2018 | 26.85 | 27.06 | 26.72 | 26.95 | 1,530,157 | +0.15(+0.56%) |
Apr 13, 2018 | 26.63 | 26.92 | 26.63 | 26.80 | 2,112,987 | +0.15(+0.56%) |
Apr 12, 2018 | 26.68 | 26.77 | 26.56 | 26.65 | 1,498,322 | +0.03(+0.11%) |
Apr 11, 2018 | 26.38 | 26.71 | 26.38 | 26.62 | 636,288 | +0.24(+0.90%) |
Apr 10, 2018 | 26.05 | 26.56 | 26.03 | 26.38 | 309,473 | +0.71(+2.75%) |
Apr 09, 2018 | 25.74 | 25.92 | 25.61 | 25.68 | 405,119 | +0.09(+0.35%) |
Apr 06, 2018 | 25.80 | 25.95 | 25.34 | 25.59 | 162,281 | -0.31(-1.21%) |
Apr 05, 2018 | 25.49 | 25.99 | 25.49 | 25.90 | 151,912 | +0.51(+2.02%) |
Apr 04, 2018 | 24.98 | 25.44 | 24.88 | 25.39 | 544,241 | +0.10(+0.41%) |
Apr 03, 2018 | 25.02 | 25.30 | 24.80 | 25.28 | 332,040 | +0.48(+1.95%) |
Apr 02, 2018 | 25.17 | 25.21 | 24.52 | 24.80 | 105,847 | -0.49(-1.94%) |
Mar 29, 2018 | 25.29 | 25.29 | 25.29 | 0 | +0.49(+1.98%) | |
Mar 28, 2018 | 25.13 | 25.16 | 24.80 | 24.80 | 95,818 | -0.33(-1.33%) |
Mar 27, 2018 | 25.45 | 25.54 | 25.07 | 25.13 | 179,999 | -0.23(-0.91%) |
Mar 26, 2018 | 25.26 | 25.40 | 24.97 | 25.36 | 855,384 | +0.50(+2.01%) |
Mar 23, 2018 | 25.13 | 25.32 | 24.83 | 24.87 | 272,893 | -0.15(-0.59%) |
Mar 22, 2018 | 25.27 | 25.32 | 24.98 | 25.01 | 107,986 | -0.50(-1.95%) |
Mar 21, 2018 | 24.99 | 25.64 | 24.97 | 25.51 | 62,968 | +0.66(+2.63%) |
Mar 20, 2018 | 24.81 | 25.01 | 24.81 | 24.86 | 104,163 | +0.15(+0.60%) |
Mar 19, 2018 | 24.98 | 24.98 | 24.61 | 24.71 | 81,010 | -0.36(-1.45%) |
Mar 16, 2018 | 24.87 | 25.16 | 24.87 | 25.07 | 176,052 | +0.22(+0.90%) |
Mar 15, 2018 | 25.04 | 25.12 | 24.72 | 24.85 | 99,336 | -0.17(-0.68%) |
Mar 14, 2018 | 25.25 | 25.25 | 24.98 | 25.02 | 83,868 | -0.07(-0.30%) |
Mar 13, 2018 | 25.37 | 25.50 | 25.06 | 25.10 | 145,377 | -0.21(-0.82%) |
Mar 12, 2018 | 25.30 | 25.42 | 25.19 | 25.30 | 199,757 | +0.05(+0.21%) |
Mar 09, 2018 | 25.06 | 25.28 | 25.06 | 25.25 | 63,700 | +0.35(+1.40%) |
Mar 08, 2018 | 24.98 | 25.04 | 24.76 | 24.90 | 464,083 | -0.06(-0.24%) |
Mar 07, 2018 | 24.74 | 24.96 | 169,625 | -0.22(-0.86%) | ||
Mar 06, 2018 | 25.28 | 25.37 | 25.07 | 25.18 | 466,439 | +0.15(+0.59%) |
Mar 05, 2018 | 24.69 | 25.09 | 24.69 | 25.03 | 481,772 | +0.19(+0.75%) |
Mar 02, 2018 | 24.58 | 24.88 | 24.46 | 24.84 | 671,766 | +0.04(+0.18%) |
Mar 01, 2018 | 24.81 | 25.05 | 24.62 | 24.80 | 383,657 | -0.07(-0.27%) |
Feb 28, 2018 | 25.51 | 25.58 | 24.87 | 24.87 | 202,393 | -0.52(-2.05%) |
Feb 27, 2018 | 25.72 | 25.84 | 25.38 | 25.39 | 179,195 | -0.34(-1.33%) |
Feb 26, 2018 | 25.68 | 25.77 | 25.57 | 25.73 | 231,532 | +0.16(+0.61%) |
Feb 23, 2018 | 25.26 | 25.58 | 25.25 | 25.57 | 251,583 | +0.49(+1.96%) |
Feb 22, 2018 | 25.03 | 25.39 | 24.99 | 25.08 | 292,258 | +0.19(+0.75%) |
Feb 21, 2018 | 25.20 | 25.36 | 24.90 | 24.90 | 259,591 | -0.29(-1.15%) |
Feb 20, 2018 | 25.32 | 25.43 | 25.13 | 25.19 | 182,654 | -0.12(-0.47%) |
Feb 16, 2018 | 25.30 | 25.30 | 25.30 | 0 | -0.04(-0.18%) | |
Feb 15, 2018 | 25.44 | 25.44 | 25.00 | 25.35 | 348,480 | -0.01(-0.03%) |
Feb 14, 2018 | 24.76 | 25.38 | 24.69 | 25.36 | 197,035 | +0.36(+1.43%) |
Feb 13, 2018 | 25.06 | 25.00 | 298,929 | -0.05(-0.21%) | ||
Feb 12, 2018 | 24.93 | 25.22 | 24.86 | 25.05 | 849,534 | +0.39(+1.60%) |
Feb 09, 2018 | 24.80 | 24.91 | 23.88 | 24.66 | 593,812 | -0.03(-0.12%) |
Feb 08, 2018 | 25.50 | 25.50 | 24.68 | 24.69 | 520,217 | -0.70(-2.76%) |
Feb 07, 2018 | 25.81 | 25.88 | 25.37 | 25.39 | 476,793 | -0.49(-1.90%) |
Feb 06, 2018 | 25.15 | 25.88 | 25.08 | 25.88 | 1,181,823 | +0.28(+1.08%) |
Feb 05, 2018 | 26.29 | 26.44 | 25.25 | 25.60 | 742,667 | -1.02(-3.83%) |
Feb 02, 2018 | 27.21 | 27.21 | 26.54 | 26.62 | 409,120 | -1.00(-3.61%) |
Feb 01, 2018 | 27.38 | 27.63 | 27.31 | 27.62 | 329,034 | +0.24(+0.87%) |
Jan 31, 2018 | 27.49 | 27.52 | 27.30 | 27.38 | 692,820 | -0.02(-0.08%) |
Jan 30, 2018 | 27.76 | 27.76 | 27.40 | 27.40 | 212,427 | -0.54(-1.92%) |
Jan 29, 2018 | 28.20 | 28.23 | 27.89 | 27.94 | 199,940 | -0.37(-1.31%) |
Jan 26, 2018 | 28.27 | 28.36 | 28.20 | 28.31 | 463,420 | +0.09(+0.32%) |
Jan 25, 2018 | 28.58 | 28.58 | 28.15 | 28.22 | 282,119 | -0.17(-0.60%) |
Jan 24, 2018 | 28.41 | 28.55 | 28.26 | 28.39 | 380,617 | +0.13(+0.45%) |
Jan 23, 2018 | 28.28 | 28.32 | 28.16 | 28.27 | 232,458 | -0.01(-0.05%) |
Jan 22, 2018 | 27.88 | 28.28 | 27.87 | 28.28 | 225,564 | +0.49(+1.77%) |
Jan 19, 2018 | 27.81 | 27.83 | 27.66 | 27.79 | 117,997 | -0.09(-0.32%) |
Jan 18, 2018 | 27.98 | 28.01 | 27.84 | 27.88 | 235,173 | -0.18(-0.64%) |
Jan 17, 2018 | 27.94 | 28.16 | 27.75 | 28.06 | 373,455 | +0.19(+0.69%) |
Jan 16, 2018 | 28.21 | 28.21 | 27.84 | 27.87 | 4,092,292 | -0.33(-1.16%) |
Jan 12, 2018 | 28.19 | 28.19 | 28.19 | 0 | +0.34(+1.23%) | |
Jan 11, 2018 | 27.52 | 27.94 | 27.47 | 27.85 | 294,866 | +0.43(+1.57%) |
Jan 10, 2018 | 27.55 | 27.56 | 27.42 | 27.42 | 406,069 | -0.08(-0.30%) |
Jan 09, 2018 | 27.57 | 27.59 | 27.44 | 27.50 | 329,323 | -0.02(-0.08%) |
Jan 08, 2018 | 27.40 | 27.56 | 27.37 | 27.52 | 342,481 | +0.07(+0.24%) |
Jan 05, 2018 | 27.49 | 27.49 | 27.29 | 27.46 | 319,802 | +0.01(+0.05%) |
Jan 04, 2018 | 27.31 | 27.47 | 27.25 | 27.44 | 365,490 | +0.22(+0.82%) |
Jan 03, 2018 | 26.94 | 27.25 | 26.92 | 27.22 | 701,347 | +0.34(+1.25%) |
Jan 02, 2018 | 26.59 | 26.89 | 26.53 | 26.88 | 273,223 | +0.42(+1.60%) |
Dec 29, 2017 | 26.46 | 26.46 | 26.46 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 26.44 | 26.47 | 26.38 | 26.46 | 181,195 | +0.06(+0.23%) |
Dec 27, 2017 | 26.44 | 26.47 | 26.35 | 26.40 | 160,216 | -0.01(-0.03%) |
Dec 26, 2017 | 26.27 | 26.43 | 26.21 | 26.41 | 110,630 | +0.21(+0.80%) |
Dec 22, 2017 | 26.17 | 26.25 | 26.11 | 26.20 | 167,684 | +0.04(+0.17%) |
Dec 21, 2017 | 25.78 | 26.24 | 25.75 | 26.15 | 539,150 | +0.41(+1.59%) |
Dec 20, 2017 | 25.61 | 25.76 | 25.52 | 25.74 | 192,748 | +0.23(+0.89%) |
Dec 19, 2017 | 25.52 | 25.61 | 25.49 | 25.52 | 1,097,604 | -0.01(-0.06%) |
Dec 18, 2017 | 25.40 | 25.62 | 25.40 | 25.53 | 1,133,490 | +0.23(+0.93%) |
Dec 15, 2017 | 25.47 | 25.47 | 25.29 | 25.30 | 73,035 | -0.12(-0.46%) |
Dec 14, 2017 | 25.44 | 25.55 | 25.39 | 25.41 | 279,146 | -0.07(-0.29%) |
Dec 13, 2017 | 25.57 | 25.57 | 25.44 | 25.49 | 93,765 | -0.04(-0.14%) |
Dec 12, 2017 | 25.62 | 25.63 | 25.48 | 25.52 | 91,841 | +0.04(+0.17%) |
Dec 11, 2017 | 25.38 | 25.55 | 25.36 | 25.48 | 277,019 | +0.16(+0.64%) |
Dec 08, 2017 | 25.28 | 25.32 | 25.15 | 25.32 | 123,327 | +0.14(+0.55%) |
Dec 07, 2017 | 25.10 | 25.21 | 25.04 | 25.18 | 467,867 | +0.04(+0.18%) |
Dec 06, 2017 | 25.35 | 25.35 | 25.11 | 25.14 | 366,219 | -0.27(-1.07%) |
Dec 05, 2017 | 25.52 | 25.55 | 25.39 | 25.41 | 268,146 | -0.07(-0.29%) |
Dec 04, 2017 | 25.57 | 25.74 | 25.47 | 25.48 | 325,582 | -0.05(-0.20%) |
Dec 01, 2017 | 25.44 | 25.64 | 25.42 | 25.53 | 232,251 | +0.23(+0.90%) |
Nov 30, 2017 | 25.12 | 25.39 | 25.12 | 25.30 | 400,714 | +0.29(+1.14%) |
Nov 29, 2017 | 25.00 | 25.10 | 24.88 | 25.02 | 1,007,947 | -0.01(-0.03%) |
Nov 28, 2017 | 24.93 | 25.06 | 24.93 | 25.03 | 156,122 | +0.25(+1.00%) |
Nov 27, 2017 | 25.03 | 25.03 | 24.78 | 24.78 | 156,139 | -0.31(-1.25%) |
Nov 24, 2017 | 25.09 | 25.12 | 25.09 | 25.09 | 89,416 | +0.08(+0.32%) |
Nov 22, 2017 | 25.01 | 25.06 | 24.96 | 25.01 | 123,637 | +0.15(+0.59%) |
Nov 21, 2017 | 24.85 | 24.98 | 24.83 | 24.87 | 1,930,599 | +0.18(+0.71%) |
Nov 20, 2017 | 24.73 | 24.74 | 24.62 | 24.69 | 119,754 | -0.04(-0.18%) |
Nov 17, 2017 | 24.67 | 24.76 | 24.64 | 24.73 | 150,185 | +0.07(+0.27%) |
Nov 16, 2017 | 24.71 | 24.78 | 24.62 | 24.67 | 335,647 | -0.07(-0.27%) |
Nov 15, 2017 | 24.78 | 24.82 | 24.65 | 24.73 | 377,050 | -0.28(-1.11%) |
Nov 14, 2017 | 25.31 | 25.31 | 25.00 | 25.01 | 154,719 | -0.41(-1.61%) |
Nov 13, 2017 | 25.43 | 25.52 | 25.36 | 25.42 | 696,372 | -0.15(-0.57%) |
Nov 10, 2017 | 25.65 | 25.65 | 25.43 | 25.57 | 80,593 | -0.12(-0.46%) |
Nov 09, 2017 | 25.55 | 25.73 | 25.50 | 25.69 | 233,321 | +0.04(+0.14%) |
Nov 08, 2017 | 25.69 | 25.73 | 25.54 | 25.65 | 143,174 | -0.07(-0.26%) |
Nov 07, 2017 | 25.80 | 25.83 | 25.63 | 25.72 | 397,720 | -0.04(-0.14%) |
Nov 06, 2017 | 25.35 | 25.76 | 25.33 | 25.75 | 179,997 | +0.51(+2.00%) |
Nov 03, 2017 | 25.21 | 25.30 | 25.14 | 25.25 | 172,018 | +0.03(+0.12%) |
Nov 02, 2017 | 25.21 | 25.24 | 25.09 | 25.22 | 112,103 | +0.03(+0.12%) |
Nov 01, 2017 | 25.14 | 25.28 | 25.09 | 25.19 | 273,090 | +0.22(+0.88%) |
Oct 31, 2017 | 24.89 | 25.06 | 24.85 | 24.97 | 288,429 | +0.10(+0.41%) |
Oct 30, 2017 | 24.89 | 24.73 | 24.87 | 112,344 | +0.20(+0.80%) | |
Oct 27, 2017 | 24.45 | 24.71 | 24.32 | 24.67 | 192,523 | +0.15(+0.63%) |
Oct 26, 2017 | 24.51 | 24.56 | 24.44 | 24.51 | 112,844 | +0.03(+0.10%) |
Oct 25, 2017 | 24.65 | 24.69 | 24.40 | 24.49 | 117,432 | -0.15(-0.61%) |
Oct 24, 2017 | 24.66 | 24.75 | 24.61 | 24.64 | 93,613 | +0.05(+0.21%) |
Oct 23, 2017 | 24.70 | 24.80 | 24.57 | 24.59 | 121,270 | -0.11(-0.44%) |
Oct 20, 2017 | 24.72 | 24.74 | 24.62 | 24.70 | 198,005 | +0.01(+0.03%) |
Oct 19, 2017 | 24.62 | 24.77 | 24.61 | 24.69 | 107,361 | -0.03(-0.12%) |
Oct 18, 2017 | 24.84 | 24.92 | 24.71 | 24.72 | 208,619 | -0.12(-0.50%) |
Oct 17, 2017 | 24.87 | 24.90 | 24.75 | 24.84 | 286,802 | -0.02(-0.09%) |
Oct 16, 2017 | 24.90 | 25.00 | 24.85 | 24.87 | 209,923 | +0.06(+0.24%) |
Oct 13, 2017 | 24.91 | 25.02 | 24.81 | 24.81 | 386,050 | +0.04(+0.15%) |
Oct 12, 2017 | 24.75 | 24.83 | 24.69 | 24.77 | 470,128 | -0.12(-0.47%) |
Oct 11, 2017 | 24.84 | 24.90 | 24.76 | 24.89 | 210,135 | +0.09(+0.35%) |
Oct 10, 2017 | 24.88 | 24.96 | 24.78 | 24.80 | 58,756 | +0.11(+0.43%) |
Oct 09, 2017 | 24.69 | 24.76 | 24.67 | 24.69 | 208,801 | +0.03(+0.13%) |
Oct 06, 2017 | 24.70 | 24.70 | 24.58 | 24.66 | 126,096 | -0.21(-0.82%) |
Oct 05, 2017 | 24.81 | 24.89 | 24.81 | 24.87 | 608,537 | +0.07(+0.30%) |
Oct 04, 2017 | 24.85 | 24.88 | 24.71 | 24.79 | 1,428,383 | -0.10(-0.41%) |
Oct 03, 2017 | 24.83 | 24.95 | 24.80 | 24.89 | 449,696 | +0.04(+0.18%) |
Oct 02, 2017 | 24.71 | 24.86 | 24.59 | 24.85 | 216,043 | -0.04(-0.18%) |
Sep 29, 2017 | 24.84 | 24.89 | 24.77 | 24.89 | 360,369 | +0.01(+0.06%) |
Sep 28, 2017 | 24.88 | 24.98 | 24.82 | 24.88 | 760,046 | +0.07(+0.30%) |
Sep 27, 2017 | 24.76 | 24.83 | 24.67 | 24.81 | 1,282,289 | +0.02(+0.09%) |
Sep 26, 2017 | 24.78 | 24.82 | 24.70 | 24.78 | 402,264 | -0.04(-0.15%) |
Sep 25, 2017 | 24.61 | 24.87 | 24.61 | 24.82 | 230,717 | +0.26(+1.04%) |
Sep 22, 2017 | 24.43 | 24.63 | 24.43 | 24.57 | 387,739 | +0.11(+0.45%) |
Sep 21, 2017 | 24.43 | 24.48 | 24.35 | 24.46 | 199,090 | +0.04(+0.18%) |
Sep 20, 2017 | 24.31 | 24.47 | 24.31 | 24.41 | 251,225 | +0.19(+0.79%) |
Sep 19, 2017 | 24.17 | 24.26 | 24.14 | 24.22 | 178,146 | +0.10(+0.39%) |
Sep 18, 2017 | 24.04 | 24.14 | 24.02 | 24.13 | 314,551 | +0.10(+0.40%) |
Sep 15, 2017 | 24.06 | 24.06 | 23.93 | 24.03 | 60,411 | +0.00(+0.00%) |
Sep 14, 2017 | 23.91 | 24.11 | 23.91 | 24.03 | 428,103 | +0.16(+0.67%) |
Sep 13, 2017 | 23.72 | 23.89 | 23.72 | 23.87 | 177,827 | +0.18(+0.77%) |
Sep 12, 2017 | 23.60 | 23.74 | 23.60 | 23.69 | 113,878 | +0.07(+0.31%) |
Sep 11, 2017 | 23.47 | 23.62 | 23.44 | 23.61 | 97,671 | +0.20(+0.84%) |
Sep 08, 2017 | 23.59 | 23.59 | 23.36 | 23.42 | 92,444 | -0.21(-0.90%) |
Sep 07, 2017 | 23.57 | 23.63 | 23.51 | 23.63 | 103,210 | +0.14(+0.59%) |
Sep 06, 2017 | 23.22 | 23.54 | 23.22 | 23.49 | 237,241 | +0.34(+1.45%) |
Sep 05, 2017 | 23.12 | 23.23 | 23.00 | 23.15 | 159,386 | +0.14(+0.61%) |
Sep 01, 2017 | 22.91 | 23.09 | 22.82 | 23.01 | 89,651 | +0.16(+0.70%) |
Aug 31, 2017 | 22.78 | 22.91 | 22.74 | 22.85 | 271,614 | +0.15(+0.65%) |
Aug 30, 2017 | 22.69 | 22.78 | 22.64 | 22.70 | 79,553 | -0.06(-0.26%) |
Aug 29, 2017 | 22.64 | 22.77 | 22.62 | 22.76 | 70,791 | +0.01(+0.06%) |
Aug 28, 2017 | 22.87 | 22.91 | 22.70 | 22.75 | 167,571 | -0.10(-0.45%) |
Aug 25, 2017 | 22.81 | 22.92 | 22.81 | 22.85 | 58,111 | +0.12(+0.55%) |
Aug 24, 2017 | 22.72 | 22.81 | 22.67 | 22.73 | 525,489 | -0.01(-0.06%) |
Aug 23, 2017 | 22.57 | 22.79 | 22.57 | 22.74 | 56,773 | +0.12(+0.55%) |
Aug 22, 2017 | 22.54 | 22.64 | 22.54 | 22.62 | 48,707 | +0.18(+0.78%) |
Aug 21, 2017 | 22.53 | 22.53 | 22.40 | 22.44 | 40,792 | -0.11(-0.49%) |
Aug 18, 2017 | 22.40 | 22.64 | 22.38 | 22.55 | 142,075 | +0.15(+0.65%) |
Aug 17, 2017 | 22.61 | 22.65 | 22.40 | 22.40 | 261,528 | -0.27(-1.20%) |
Aug 16, 2017 | 22.86 | 22.88 | 22.63 | 22.68 | 230,442 | -0.10(-0.42%) |
Aug 15, 2017 | 22.83 | 22.83 | 22.66 | 22.77 | 773,685 | -0.10(-0.45%) |
Aug 14, 2017 | 23.01 | 23.08 | 22.87 | 22.87 | 80,753 | -0.06(-0.26%) |
Aug 11, 2017 | 23.01 | 23.07 | 22.93 | 22.93 | 86,523 | -0.14(-0.60%) |
Aug 10, 2017 | 23.38 | 23.39 | 23.04 | 23.07 | 183,258 | -0.29(-1.25%) |
Aug 09, 2017 | 23.36 | 23.42 | 23.28 | 23.36 | 82,640 | +0.01(+0.06%) |
Aug 08, 2017 | 23.41 | 23.51 | 23.31 | 23.35 | 125,714 | -0.06(-0.25%) |
Aug 07, 2017 | 23.45 | 23.48 | 23.37 | 23.41 | 64,217 | -0.10(-0.44%) |
Aug 04, 2017 | 23.45 | 23.53 | 23.39 | 23.51 | 175,647 | +0.08(+0.34%) |
Aug 03, 2017 | 23.64 | 23.64 | 23.37 | 23.43 | 177,994 | -0.21(-0.90%) |
Aug 02, 2017 | 23.56 | 23.72 | 23.47 | 23.64 | 125,681 | +0.01(+0.06%) |
Aug 01, 2017 | 23.64 | 23.77 | 23.55 | 23.63 | 230,648 | +0.09(+0.37%) |
Jul 31, 2017 | 23.51 | 23.65 | 23.44 | 23.54 | 436,697 | +0.09(+0.37%) |
Jul 28, 2017 | 23.36 | 23.58 | 23.35 | 23.45 | 269,167 | +0.02(+0.09%) |
Jul 27, 2017 | 23.33 | 23.43 | 23.23 | 23.43 | 122,903 | +0.15(+0.63%) |
Jul 26, 2017 | 23.31 | 23.43 | 23.20 | 23.28 | 271,604 | +0.10(+0.44%) |
Jul 25, 2017 | 23.19 | 23.31 | 23.18 | 23.18 | 280,569 | +0.23(+1.02%) |
Jul 24, 2017 | 23.02 | 23.02 | 22.91 | 22.95 | 148,945 | -0.05(-0.22%) |
Jul 21, 2017 | 23.14 | 23.21 | 22.96 | 23.00 | 176,674 | -0.21(-0.92%) |
Jul 20, 2017 | 23.33 | 23.41 | 23.17 | 23.21 | 169,460 | -0.01(-0.06%) |
Jul 19, 2017 | 22.94 | 23.23 | 22.94 | 23.22 | 127,034 | +0.30(+1.31%) |
Jul 18, 2017 | 23.07 | 23.09 | 22.85 | 22.92 | 118,613 | -0.04(-0.19%) |
Jul 17, 2017 | 23.00 | 23.09 | 22.95 | 22.97 | 406,278 | -0.07(-0.29%) |
Jul 14, 2017 | 22.91 | 23.06 | 22.89 | 23.03 | 175,114 | +0.21(+0.93%) |
Jul 13, 2017 | 22.79 | 22.83 | 22.68 | 22.82 | 513,816 | +0.05(+0.22%) |
Jul 12, 2017 | 22.81 | 22.95 | 22.71 | 22.77 | 111,327 | +0.15(+0.68%) |
Jul 11, 2017 | 22.49 | 22.65 | 22.36 | 22.62 | 278,091 | +0.13(+0.59%) |
Jul 10, 2017 | 22.37 | 22.52 | 22.37 | 22.49 | 125,474 | +0.06(+0.28%) |
Jul 07, 2017 | 22.45 | 22.46 | 22.22 | 22.42 | 332,705 | -0.07(-0.31%) |
Jul 06, 2017 | 22.70 | 22.78 | 22.46 | 22.49 | 236,452 | -0.19(-0.84%) |
Jul 05, 2017 | 22.92 | 22.95 | 22.61 | 22.68 | 623,383 | -0.39(-1.68%) |
Jul 03, 2017 | 22.79 | 23.13 | 22.73 | 23.07 | 82,122 | +0.34(+1.48%) |
Jun 30, 2017 | 22.78 | 22.81 | 22.62 | 22.73 | 367,583 | +0.04(+0.19%) |
Jun 29, 2017 | 22.81 | 22.92 | 22.66 | 22.69 | 111,284 | -0.10(-0.42%) |
Jun 28, 2017 | 22.65 | 22.87 | 22.64 | 22.79 | 236,689 | +0.19(+0.84%) |
Jun 27, 2017 | 22.64 | 22.76 | 22.57 | 22.59 | 259,327 | +0.07(+0.29%) |
Jun 26, 2017 | 22.64 | 22.65 | 22.46 | 22.53 | 458,923 | +0.00(+0.00%) |
Jun 23, 2017 | 22.43 | 22.57 | 22.38 | 22.53 | 930,629 | +0.10(+0.42%) |
Jun 22, 2017 | 22.40 | 22.54 | 22.34 | 22.43 | 130,164 | +0.04(+0.20%) |
Jun 21, 2017 | 22.66 | 22.75 | 22.31 | 22.39 | 379,334 | -0.29(-1.29%) |
Jun 20, 2017 | 22.83 | 22.83 | 22.54 | 22.68 | 317,119 | -0.43(-1.85%) |
Jun 19, 2017 | 23.21 | 23.23 | 23.07 | 23.11 | 93,535 | -0.06(-0.28%) |
Jun 16, 2017 | 22.96 | 23.19 | 22.88 | 23.18 | 78,304 | +0.34(+1.48%) |
Jun 15, 2017 | 22.85 | 22.94 | 22.77 | 22.84 | 69,953 | -0.21(-0.91%) |
Jun 14, 2017 | 23.46 | 23.46 | 22.98 | 23.05 | 200,274 | -0.42(-1.78%) |
Jun 13, 2017 | 23.36 | 23.48 | 23.29 | 23.46 | 125,155 | +0.16(+0.68%) |
Jun 12, 2017 | 23.34 | 23.47 | 23.23 | 23.31 | 253,956 | +0.12(+0.50%) |
Jun 09, 2017 | 22.82 | 23.20 | 22.82 | 23.19 | 175,887 | +0.40(+1.74%) |
Jun 08, 2017 | 22.79 | 22.93 | 22.77 | 22.79 | 95,779 | -0.07(-0.32%) |
Jun 07, 2017 | 23.16 | 23.22 | 22.76 | 22.87 | 104,383 | -0.35(-1.52%) |
Jun 06, 2017 | 22.95 | 23.23 | 22.95 | 23.22 | 216,947 | +0.20(+0.88%) |
Jun 05, 2017 | 22.95 | 23.07 | 22.91 | 23.02 | 79,843 | +0.04(+0.16%) |
Jun 02, 2017 | 23.10 | 23.10 | 22.88 | 22.98 | 86,150 | -0.22(-0.96%) |
Jun 01, 2017 | 23.08 | 23.26 | 23.02 | 23.20 | 66,598 | +0.15(+0.66%) |
May 31, 2017 | 23.08 | 23.13 | 22.98 | 23.05 | 109,552 | -0.14(-0.59%) |
May 30, 2017 | 23.31 | 23.36 | 23.18 | 23.19 | 347,746 | -0.18(-0.77%) |
May 26, 2017 | 23.40 | 23.41 | 23.31 | 23.37 | 62,750 | -0.04(-0.15%) |
May 25, 2017 | 23.70 | 23.84 | 23.35 | 23.41 | 191,435 | -0.38(-1.60%) |
May 24, 2017 | 23.82 | 23.89 | 23.69 | 23.79 | 72,339 | -0.04(-0.18%) |
May 23, 2017 | 23.90 | 23.90 | 23.78 | 23.83 | 58,175 | -0.01(-0.06%) |
May 22, 2017 | 23.96 | 23.96 | 23.76 | 23.85 | 142,109 | +0.01(+0.03%) |
May 19, 2017 | 23.67 | 23.88 | 23.67 | 23.84 | 163,930 | +0.32(+1.38%) |
May 18, 2017 | 23.48 | 23.63 | 23.38 | 23.51 | 96,179 | -0.10(-0.43%) |
May 17, 2017 | 23.78 | 23.87 | 23.61 | 23.62 | 84,965 | -0.23(-0.97%) |
May 16, 2017 | 24.00 | 24.00 | 23.80 | 23.85 | 122,843 | -0.01(-0.03%) |
May 15, 2017 | 24.00 | 24.08 | 23.80 | 23.85 | 221,936 | +0.20(+0.85%) |
May 12, 2017 | 23.65 | 23.72 | 23.56 | 23.65 | 143,472 | +0.01(+0.03%) |
May 11, 2017 | 23.77 | 23.77 | 23.62 | 23.64 | 1,001,714 | -0.06(-0.24%) |
May 10, 2017 | 23.62 | 23.80 | 23.57 | 23.70 | 414,518 | +0.26(+1.11%) |
May 09, 2017 | 23.61 | 23.61 | 23.35 | 23.44 | 268,119 | -0.13(-0.55%) |
May 08, 2017 | 23.45 | 23.59 | 23.41 | 23.57 | 209,810 | +0.09(+0.40%) |
May 05, 2017 | 23.05 | 23.48 | 23.05 | 23.48 | 266,225 | +0.45(+1.94%) |
May 04, 2017 | 23.22 | 23.24 | 22.92 | 23.03 | 779,332 | -0.30(-1.30%) |
May 03, 2017 | 23.26 | 23.41 | 23.20 | 23.33 | 129,429 | +0.02(+0.09%) |
May 02, 2017 | 23.39 | 23.47 | 23.23 | 23.31 | 165,418 | -0.04(-0.18%) |