Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.90 | 25.08 | 24.89 | 24.99 | 260,462 | +0.02(+0.08%) |
Apr 27, 2018 | 24.79 | 24.99 | 24.79 | 24.97 | 87,434 | +0.00(+0.00%) |
Apr 26, 2018 | 25.00 | 25.01 | 24.87 | 24.97 | 305,828 | +0.06(+0.24%) |
Apr 25, 2018 | 24.77 | 24.91 | 24.76 | 24.91 | 234,587 | +0.07(+0.26%) |
Apr 24, 2018 | 24.84 | 24.96 | 24.82 | 24.84 | 126,876 | -0.04(-0.14%) |
Apr 23, 2018 | 24.87 | 24.91 | 24.77 | 24.88 | 425,136 | -0.21(-0.84%) |
Apr 20, 2018 | 24.97 | 25.12 | 24.92 | 25.09 | 283,909 | -0.05(-0.20%) |
Apr 19, 2018 | 25.27 | 25.28 | 25.10 | 25.14 | 180,476 | -0.15(-0.59%) |
Apr 18, 2018 | 25.28 | 25.33 | 25.17 | 25.29 | 219,621 | +0.47(+1.89%) |
Apr 17, 2018 | 24.78 | 24.86 | 24.73 | 24.82 | 122,440 | +0.02(+0.08%) |
Apr 16, 2018 | 25.01 | 25.01 | 24.80 | 24.80 | 126,202 | -0.09(-0.36%) |
Apr 13, 2018 | 24.95 | 24.95 | 24.86 | 24.89 | 169,705 | +0.08(+0.32%) |
Apr 12, 2018 | 24.69 | 24.84 | 24.67 | 24.81 | 261,993 | -0.05(-0.20%) |
Apr 11, 2018 | 24.81 | 25.03 | 24.80 | 24.86 | 171,642 | +0.08(+0.32%) |
Apr 10, 2018 | 24.62 | 24.78 | 24.62 | 24.78 | 172,517 | +0.31(+1.27%) |
Apr 09, 2018 | 24.28 | 24.52 | 24.28 | 24.47 | 148,517 | +0.33(+1.37%) |
Apr 06, 2018 | 24.20 | 24.25 | 24.06 | 24.14 | 108,521 | -0.08(-0.33%) |
Apr 05, 2018 | 24.06 | 24.23 | 24.06 | 24.22 | 156,666 | +0.12(+0.50%) |
Apr 04, 2018 | 23.88 | 24.10 | 23.78 | 24.10 | 189,936 | -0.10(-0.41%) |
Apr 03, 2018 | 24.20 | 24.28 | 24.18 | 24.20 | 1,783,717 | +0.07(+0.29%) |
Apr 02, 2018 | 24.29 | 24.35 | 24.10 | 24.13 | 476,848 | -0.22(-0.90%) |
Mar 29, 2018 | 24.35 | 24.35 | 24.35 | 0 | +0.26(+1.08%) | |
Mar 28, 2018 | 24.12 | 24.15 | 24.04 | 24.09 | 235,947 | -0.07(-0.29%) |
Mar 27, 2018 | 24.30 | 24.32 | 24.15 | 24.16 | 207,748 | -0.12(-0.49%) |
Mar 26, 2018 | 24.35 | 24.36 | 24.25 | 24.28 | 149,445 | +0.03(+0.12%) |
Mar 23, 2018 | 24.22 | 24.31 | 24.14 | 24.25 | 144,507 | +0.07(+0.29%) |
Mar 22, 2018 | 24.23 | 24.28 | 24.12 | 24.18 | 158,394 | -0.19(-0.78%) |
Mar 21, 2018 | 24.22 | 24.42 | 24.21 | 24.37 | 173,478 | +0.30(+1.25%) |
Mar 20, 2018 | 24.08 | 24.16 | 24.01 | 24.07 | 190,201 | +0.04(+0.17%) |
Mar 19, 2018 | 24.15 | 24.15 | 23.96 | 24.03 | 179,128 | -0.25(-1.03%) |
Mar 16, 2018 | 24.23 | 24.29 | 24.13 | 24.28 | 296,096 | +0.03(+0.12%) |
Mar 15, 2018 | 24.37 | 24.37 | 24.21 | 24.25 | 281,332 | -0.11(-0.45%) |
Mar 14, 2018 | 24.47 | 24.49 | 24.32 | 24.36 | 130,818 | -0.05(-0.20%) |
Mar 13, 2018 | 24.41 | 24.55 | 24.39 | 24.41 | 228,838 | +0.03(+0.12%) |
Mar 12, 2018 | 24.42 | 24.42 | 24.27 | 24.38 | 151,318 | -0.07(-0.29%) |
Mar 09, 2018 | 24.35 | 24.48 | 24.33 | 24.45 | 190,190 | +0.08(+0.33%) |
Mar 08, 2018 | 24.45 | 24.45 | 24.29 | 24.37 | 327,544 | -0.15(-0.61%) |
Mar 07, 2018 | 24.46 | 24.52 | 313,450 | -0.26(-1.05%) | ||
Mar 06, 2018 | 24.80 | 24.83 | 24.73 | 24.78 | 537,325 | +0.11(+0.45%) |
Mar 05, 2018 | 24.50 | 24.71 | 24.43 | 24.67 | 266,014 | +0.12(+0.49%) |
Mar 02, 2018 | 24.54 | 24.59 | 24.43 | 24.55 | 545,473 | -0.08(-0.32%) |
Mar 01, 2018 | 24.39 | 24.64 | 24.30 | 24.63 | 639,326 | +0.14(+0.57%) |
Feb 28, 2018 | 24.74 | 24.78 | 24.47 | 24.49 | 573,745 | -0.17(-0.69%) |
Feb 27, 2018 | 24.70 | 24.77 | 24.62 | 24.66 | 420,103 | -0.16(-0.64%) |
Feb 26, 2018 | 24.80 | 24.87 | 24.72 | 24.82 | 603,925 | +0.10(+0.40%) |
Feb 23, 2018 | 24.62 | 24.72 | 24.57 | 24.72 | 474,625 | +0.08(+0.32%) |
Feb 22, 2018 | 24.64 | 467,926 | +0.20(+0.82%) | |||
Feb 21, 2018 | 24.48 | 24.58 | 24.44 | 24.44 | 612,271 | +0.01(+0.04%) |
Feb 20, 2018 | 24.62 | 24.63 | 24.42 | 24.43 | 625,424 | -0.06(-0.24%) |
Feb 16, 2018 | 24.49 | 24.49 | 24.49 | 0 | -0.09(-0.37%) | |
Feb 15, 2018 | 24.40 | 24.58 | 24.29 | 24.58 | 486,255 | +0.12(+0.49%) |
Feb 14, 2018 | 24.03 | 24.49 | 23.99 | 24.46 | 556,308 | +0.36(+1.49%) |
Feb 13, 2018 | 23.96 | 24.13 | 23.96 | 24.10 | 495,681 | +0.16(+0.67%) |
Feb 12, 2018 | 23.88 | 23.99 | 23.88 | 23.94 | 591,882 | +0.18(+0.76%) |
Feb 09, 2018 | 23.93 | 23.93 | 23.58 | 23.76 | 1,265,162 | -0.28(-1.16%) |
Feb 08, 2018 | 24.24 | 24.27 | 24.03 | 24.04 | 363,644 | -0.14(-0.58%) |
Feb 07, 2018 | 24.44 | 24.44 | 24.14 | 24.18 | 489,841 | -0.34(-1.39%) |
Feb 06, 2018 | 24.45 | 24.57 | 24.42 | 24.52 | 553,342 | -0.02(-0.08%) |
Feb 05, 2018 | 24.70 | 24.78 | 24.53 | 24.54 | 634,428 | -0.22(-0.89%) |
Feb 02, 2018 | 24.93 | 24.93 | 24.69 | 24.76 | 1,079,540 | -0.37(-1.47%) |
Feb 01, 2018 | 24.96 | 25.15 | 24.91 | 25.13 | 2,627,839 | +0.11(+0.44%) |
Jan 31, 2018 | 25.10 | 25.10 | 24.93 | 25.02 | 648,493 | -0.13(-0.52%) |
Jan 30, 2018 | 25.30 | 25.30 | 25.11 | 25.15 | 1,035,281 | -0.12(-0.47%) |
Jan 29, 2018 | 25.27 | 25.32 | 25.18 | 25.27 | 652,178 | -0.05(-0.20%) |
Jan 26, 2018 | 25.21 | 25.38 | 25.20 | 25.32 | 525,037 | +0.18(+0.72%) |
Jan 25, 2018 | 25.39 | 25.41 | 25.07 | 25.14 | 936,078 | -0.11(-0.44%) |
Jan 24, 2018 | 24.98 | 25.26 | 24.98 | 25.25 | 737,303 | +0.38(+1.53%) |
Jan 23, 2018 | 24.79 | 24.92 | 24.72 | 24.87 | 380,972 | +0.12(+0.48%) |
Jan 22, 2018 | 24.68 | 24.75 | 24.65 | 24.75 | 874,863 | +0.13(+0.53%) |
Jan 19, 2018 | 24.64 | 24.72 | 24.59 | 24.62 | 805,319 | -0.01(-0.04%) |
Jan 18, 2018 | 24.65 | 24.70 | 24.55 | 24.63 | 288,676 | -0.04(-0.16%) |
Jan 17, 2018 | 24.60 | 24.71 | 24.56 | 24.67 | 634,602 | +0.10(+0.41%) |
Jan 16, 2018 | 24.55 | 24.61 | 24.49 | 24.57 | 454,782 | -0.14(-0.57%) |
Jan 12, 2018 | 24.71 | 24.71 | 24.71 | 0 | +0.20(+0.82%) | |
Jan 11, 2018 | 24.55 | 24.61 | 24.50 | 24.51 | 283,674 | +0.01(+0.04%) |
Jan 10, 2018 | 24.44 | 24.50 | 608,960 | +0.00(+0.00%) | ||
Jan 09, 2018 | 24.35 | 24.50 | 24.27 | 24.50 | 926,184 | +0.14(+0.57%) |
Jan 08, 2018 | 24.39 | 24.40 | 24.26 | 24.36 | 240,549 | -0.06(-0.25%) |
Jan 05, 2018 | 24.43 | 24.45 | 24.37 | 24.42 | 155,019 | -0.15(-0.61%) |
Jan 04, 2018 | 24.61 | 24.65 | 24.55 | 24.57 | 157,126 | -0.03(-0.12%) |
Jan 03, 2018 | 24.59 | 24.62 | 24.52 | 24.60 | 273,664 | +0.02(+0.08%) |
Jan 02, 2018 | 24.55 | 24.61 | 24.52 | 24.58 | 883,416 | +0.17(+0.70%) |
Dec 29, 2017 | 24.41 | 24.41 | 24.41 | 0 | +0.08(+0.33%) | |
Dec 28, 2017 | 24.24 | 24.33 | 24.23 | 24.33 | 370,047 | +0.21(+0.87%) |
Dec 27, 2017 | 24.05 | 24.14 | 24.05 | 24.12 | 319,094 | +0.15(+0.63%) |
Dec 26, 2017 | 23.81 | 24.04 | 23.80 | 23.97 | 808,655 | +0.28(+1.18%) |
Dec 22, 2017 | 23.60 | 23.70 | 23.59 | 23.69 | 400,576 | +0.16(+0.68%) |
Dec 21, 2017 | 23.42 | 23.56 | 23.42 | 23.53 | 293,171 | +0.06(+0.26%) |
Dec 20, 2017 | 23.48 | 23.50 | 23.40 | 23.47 | 603,657 | +0.12(+0.51%) |
Dec 19, 2017 | 23.31 | 23.41 | 23.31 | 23.35 | 300,956 | +0.07(+0.30%) |
Dec 18, 2017 | 23.29 | 23.39 | 23.27 | 23.28 | 265,227 | +0.09(+0.39%) |
Dec 15, 2017 | 23.27 | 23.27 | 23.14 | 23.19 | 151,120 | +0.08(+0.35%) |
Dec 14, 2017 | 23.02 | 23.13 | 23.01 | 23.11 | 486,621 | +0.07(+0.30%) |
Dec 13, 2017 | 23.08 | 23.08 | 22.98 | 23.04 | 423,533 | +0.02(+0.09%) |
Dec 12, 2017 | 23.21 | 23.21 | 22.96 | 23.02 | 947,818 | -0.17(-0.73%) |
Dec 11, 2017 | 23.16 | 23.25 | 23.15 | 23.19 | 1,285,942 | +0.03(+0.13%) |
Dec 08, 2017 | 23.22 | 23.22 | 23.10 | 23.16 | 96,094 | +0.11(+0.48%) |
Dec 07, 2017 | 23.09 | 23.12 | 23.04 | 23.05 | 135,731 | -0.15(-0.65%) |
Dec 06, 2017 | 23.48 | 23.48 | 23.17 | 23.20 | 124,906 | -0.30(-1.28%) |
Dec 05, 2017 | 23.53 | 23.59 | 23.46 | 23.50 | 215,950 | -0.18(-0.76%) |
Dec 04, 2017 | 23.84 | 23.84 | 23.68 | 23.68 | 1,239,379 | -0.27(-1.13%) |
Dec 01, 2017 | 23.87 | 24.07 | 23.85 | 23.95 | 1,050,941 | +0.26(+1.10%) |
Nov 30, 2017 | 23.89 | 23.90 | 23.67 | 23.69 | 415,278 | -0.24(-1.00%) |
Nov 29, 2017 | 23.99 | 24.06 | 23.85 | 23.93 | 447,084 | -0.09(-0.37%) |
Nov 28, 2017 | 24.01 | 24.03 | 23.93 | 24.02 | 774,502 | -0.02(-0.08%) |
Nov 27, 2017 | 24.11 | 24.11 | 23.96 | 24.04 | 113,695 | -0.05(-0.21%) |
Nov 24, 2017 | 24.42 | 24.42 | 24.05 | 24.09 | 51,768 | +0.00(+0.00%) |
Nov 22, 2017 | 24.05 | 24.11 | 24.00 | 24.09 | 99,404 | +0.17(+0.71%) |
Nov 21, 2017 | 23.91 | 23.97 | 23.87 | 23.92 | 206,832 | +0.11(+0.46%) |
Nov 20, 2017 | 23.82 | 23.83 | 23.75 | 23.81 | 97,819 | -0.22(-0.92%) |
Nov 17, 2017 | 23.77 | 24.04 | 23.77 | 24.03 | 86,537 | +0.35(+1.48%) |
Nov 16, 2017 | 23.78 | 23.79 | 23.66 | 23.68 | 60,996 | -0.09(-0.38%) |
Nov 15, 2017 | 23.75 | 23.80 | 23.69 | 23.77 | 286,310 | +0.01(+0.04%) |
Nov 14, 2017 | 24.05 | 24.05 | 23.74 | 23.76 | 207,902 | -0.38(-1.57%) |
Nov 13, 2017 | 24.20 | 24.25 | 24.12 | 24.14 | 43,289 | -0.06(-0.25%) |
Nov 10, 2017 | 24.23 | 24.28 | 24.13 | 24.20 | 53,717 | -0.03(-0.12%) |
Nov 09, 2017 | 24.22 | 24.33 | 24.21 | 24.23 | 252,512 | -0.03(-0.12%) |
Nov 08, 2017 | 24.30 | 24.39 | 24.22 | 24.26 | 96,346 | +0.00(+0.00%) |
Nov 07, 2017 | 24.34 | 24.34 | 24.22 | 24.26 | 53,625 | -0.20(-0.82%) |
Nov 06, 2017 | 24.16 | 24.49 | 24.14 | 24.46 | 325,260 | +0.42(+1.75%) |
Nov 03, 2017 | 24.05 | 24.09 | 23.89 | 24.04 | 129,770 | +0.03(+0.12%) |
Nov 02, 2017 | 24.00 | 24.02 | 23.91 | 24.01 | 109,642 | +0.07(+0.29%) |
Nov 01, 2017 | 23.94 | 24.03 | 23.87 | 23.94 | 238,733 | +0.08(+0.34%) |
Oct 31, 2017 | 23.79 | 23.87 | 23.72 | 23.86 | 198,430 | +0.06(+0.25%) |
Oct 30, 2017 | 23.77 | 23.83 | 23.74 | 23.80 | 531,192 | +0.04(+0.17%) |
Oct 27, 2017 | 23.55 | 23.76 | 23.52 | 23.76 | 77,743 | +0.02(+0.08%) |
Oct 26, 2017 | 23.72 | 23.75 | 23.63 | 23.74 | 104,417 | +0.01(+0.04%) |
Oct 25, 2017 | 23.75 | 23.81 | 23.72 | 23.73 | 241,698 | -0.05(-0.21%) |
Oct 24, 2017 | 23.61 | 23.81 | 23.61 | 23.78 | 90,612 | +0.13(+0.55%) |
Oct 23, 2017 | 23.59 | 23.66 | 23.58 | 23.65 | 38,957 | +0.12(+0.51%) |
Oct 20, 2017 | 23.61 | 23.62 | 23.46 | 23.53 | 45,884 | -0.03(-0.13%) |
Oct 19, 2017 | 23.47 | 23.61 | 23.47 | 23.56 | 77,193 | +0.02(+0.08%) |
Oct 18, 2017 | 23.58 | 23.61 | 23.50 | 23.54 | 69,668 | -0.07(-0.30%) |
Oct 17, 2017 | 23.70 | 23.71 | 23.57 | 23.61 | 536,918 | -0.15(-0.63%) |
Oct 16, 2017 | 23.82 | 23.87 | 23.73 | 23.76 | 148,885 | +0.05(+0.21%) |
Oct 13, 2017 | 23.67 | 23.73 | 23.62 | 23.71 | 66,848 | +0.22(+0.94%) |
Oct 12, 2017 | 23.36 | 23.54 | 23.33 | 23.49 | 99,710 | +0.10(+0.43%) |
Oct 11, 2017 | 23.40 | 23.40 | 23.34 | 23.39 | 63,016 | +0.01(+0.04%) |
Oct 10, 2017 | 23.36 | 23.42 | 23.36 | 23.38 | 57,902 | +0.23(+0.99%) |
Oct 09, 2017 | 23.13 | 23.19 | 23.12 | 23.15 | 102,025 | +0.04(+0.17%) |
Oct 06, 2017 | 23.10 | 23.13 | 23.03 | 23.11 | 372,689 | -0.17(-0.73%) |
Oct 05, 2017 | 23.24 | 23.36 | 23.24 | 23.28 | 68,710 | +0.19(+0.82%) |
Oct 04, 2017 | 23.14 | 23.16 | 23.07 | 23.09 | 218,821 | +0.05(+0.22%) |
Oct 03, 2017 | 23.02 | 23.09 | 23.02 | 23.04 | 1,097,897 | +0.04(+0.17%) |
Oct 02, 2017 | 22.98 | 23.06 | 22.92 | 23.00 | 240,345 | -0.26(-1.12%) |
Sep 29, 2017 | 23.26 | 23.33 | 23.24 | 23.26 | 84,624 | -0.07(-0.30%) |
Sep 28, 2017 | 23.37 | 23.39 | 23.27 | 23.33 | 97,268 | -0.04(-0.17%) |
Sep 27, 2017 | 23.38 | 23.39 | 23.29 | 23.37 | 50,075 | +0.03(+0.13%) |
Sep 26, 2017 | 23.43 | 23.43 | 23.33 | 23.34 | 53,258 | -0.22(-0.93%) |
Sep 25, 2017 | 23.35 | 23.58 | 23.35 | 23.56 | 348,765 | +0.15(+0.64%) |
Sep 22, 2017 | 23.39 | 23.43 | 23.35 | 23.41 | 60,212 | +0.08(+0.34%) |
Sep 21, 2017 | 23.41 | 23.42 | 23.31 | 23.33 | 154,951 | -0.25(-1.06%) |
Sep 20, 2017 | 23.49 | 23.66 | 23.49 | 23.58 | 107,749 | +0.17(+0.73%) |
Sep 19, 2017 | 23.58 | 23.58 | 23.33 | 23.41 | 69,151 | -0.05(-0.21%) |
Sep 18, 2017 | 23.46 | 23.51 | 23.43 | 23.46 | 1,045,545 | -0.04(-0.17%) |
Sep 15, 2017 | 23.44 | 23.51 | 23.37 | 23.50 | 88,924 | +0.05(+0.21%) |
Sep 14, 2017 | 23.41 | 23.56 | 23.41 | 23.45 | 81,761 | +0.02(+0.09%) |
Sep 13, 2017 | 23.35 | 23.45 | 23.34 | 23.43 | 135,925 | +0.05(+0.21%) |
Sep 12, 2017 | 23.40 | 23.46 | 23.26 | 23.38 | 556,968 | +0.00(+0.00%) |
Sep 11, 2017 | 23.34 | 23.41 | 23.30 | 23.38 | 1,104,701 | +0.04(+0.17%) |
Sep 08, 2017 | 23.58 | 23.58 | 23.32 | 23.34 | 96,840 | -0.33(-1.39%) |
Sep 07, 2017 | 23.73 | 23.73 | 23.62 | 23.67 | 321,360 | -0.02(-0.08%) |
Sep 06, 2017 | 23.63 | 23.71 | 23.55 | 23.69 | 189,660 | +0.20(+0.85%) |
Sep 05, 2017 | 23.51 | 23.61 | 23.49 | 23.49 | 497,703 | +0.05(+0.21%) |
Sep 01, 2017 | 23.40 | 23.44 | 23.25 | 23.44 | 101,114 | +0.13(+0.56%) |
Aug 31, 2017 | 22.91 | 23.33 | 22.91 | 23.31 | 111,714 | +0.49(+2.15%) |
Aug 30, 2017 | 22.90 | 22.90 | 22.81 | 22.82 | 126,933 | -0.10(-0.44%) |
Aug 29, 2017 | 22.96 | 23.03 | 22.90 | 22.92 | 100,023 | -0.04(-0.17%) |
Aug 28, 2017 | 22.92 | 22.98 | 22.86 | 22.96 | 247,281 | +0.07(+0.31%) |
Aug 25, 2017 | 23.00 | 23.00 | 22.84 | 22.89 | 85,297 | -0.09(-0.39%) |
Aug 24, 2017 | 22.93 | 22.98 | 22.87 | 22.98 | 113,405 | +0.09(+0.39%) |
Aug 23, 2017 | 22.83 | 22.91 | 22.78 | 22.89 | 58,058 | +0.10(+0.44%) |
Aug 22, 2017 | 22.87 | 22.89 | 22.77 | 22.79 | 106,861 | -0.01(-0.04%) |
Aug 21, 2017 | 22.82 | 22.88 | 22.79 | 22.80 | 95,763 | -0.08(-0.35%) |
Aug 18, 2017 | 22.70 | 22.90 | 22.67 | 22.88 | 86,538 | +0.25(+1.10%) |
Aug 17, 2017 | 22.65 | 22.69 | 22.57 | 22.63 | 200,143 | -0.06(-0.26%) |
Aug 16, 2017 | 22.74 | 22.79 | 22.66 | 22.69 | 366,263 | +0.08(+0.35%) |
Aug 15, 2017 | 22.62 | 22.66 | 22.59 | 22.61 | 121,681 | -0.21(-0.92%) |
Aug 14, 2017 | 22.86 | 22.91 | 22.76 | 22.82 | 242,296 | -0.18(-0.78%) |
Aug 11, 2017 | 22.91 | 23.03 | 22.90 | 23.00 | 1,269,816 | +0.07(+0.31%) |
Aug 10, 2017 | 23.31 | 23.37 | 22.93 | 22.93 | 302,619 | -0.32(-1.38%) |
Aug 09, 2017 | 23.19 | 23.25 | 23.16 | 23.25 | 324,205 | +0.16(+0.69%) |
Aug 08, 2017 | 23.04 | 23.13 | 22.98 | 23.09 | 50,873 | +0.08(+0.35%) |
Aug 07, 2017 | 22.88 | 23.02 | 22.87 | 23.01 | 106,386 | +0.14(+0.61%) |
Aug 04, 2017 | 22.89 | 22.90 | 22.80 | 22.87 | 268,325 | -0.02(-0.09%) |
Aug 03, 2017 | 23.00 | 23.05 | 22.89 | 22.89 | 98,163 | -0.17(-0.74%) |
Aug 02, 2017 | 23.04 | 23.09 | 22.94 | 23.06 | 695,486 | +0.11(+0.48%) |
Aug 01, 2017 | 23.13 | 23.13 | 22.88 | 22.95 | 79,191 | -0.32(-1.38%) |
Jul 31, 2017 | 23.16 | 23.28 | 23.13 | 23.27 | 271,521 | +0.00(+0.00%) |
Jul 28, 2017 | 23.26 | 23.33 | 23.23 | 23.27 | 236,295 | +0.10(+0.43%) |
Jul 27, 2017 | 23.19 | 23.23 | 23.14 | 23.17 | 113,210 | +0.14(+0.61%) |
Jul 26, 2017 | 22.78 | 23.05 | 22.78 | 23.03 | 121,786 | +0.21(+0.92%) |
Jul 25, 2017 | 22.88 | 22.89 | 22.78 | 22.82 | 188,643 | +0.14(+0.62%) |
Jul 24, 2017 | 22.69 | 22.69 | 22.61 | 22.68 | 89,363 | -0.11(-0.48%) |
Jul 21, 2017 | 22.97 | 22.97 | 22.76 | 22.79 | 78,450 | -0.19(-0.83%) |
Jul 20, 2017 | 23.07 | 23.13 | 22.97 | 22.98 | 87,185 | -0.01(-0.04%) |
Jul 19, 2017 | 22.87 | 23.01 | 22.87 | 22.99 | 203,372 | +0.17(+0.74%) |
Jul 18, 2017 | 22.97 | 22.97 | 22.79 | 22.82 | 159,665 | +0.12(+0.53%) |
Jul 17, 2017 | 22.75 | 22.80 | 22.68 | 22.70 | 71,906 | -0.01(-0.04%) |
Jul 14, 2017 | 22.58 | 22.72 | 22.58 | 22.71 | 275,732 | +0.26(+1.16%) |
Jul 13, 2017 | 22.59 | 22.60 | 22.42 | 22.45 | 195,791 | -0.20(-0.88%) |
Jul 12, 2017 | 22.80 | 22.86 | 22.65 | 22.65 | 685,575 | -0.13(-0.57%) |
Jul 11, 2017 | 22.53 | 22.80 | 22.53 | 22.78 | 91,852 | +0.20(+0.89%) |
Jul 10, 2017 | 22.49 | 22.61 | 22.48 | 22.58 | 87,460 | +0.20(+0.89%) |
Jul 07, 2017 | 22.52 | 22.52 | 22.33 | 22.38 | 870,664 | -0.19(-0.84%) |
Jul 06, 2017 | 22.57 | 22.66 | 22.15 | 22.57 | 301,756 | -0.01(-0.04%) |
Jul 05, 2017 | 22.66 | 22.81 | 22.45 | 22.58 | 1,347,811 | -0.23(-1.01%) |
Jul 03, 2017 | 22.76 | 22.91 | 22.76 | 22.81 | 254,779 | +0.14(+0.62%) |
Jun 30, 2017 | 22.37 | 22.68 | 22.35 | 22.67 | 446,267 | +0.44(+1.98%) |
Jun 29, 2017 | 22.21 | 22.33 | 22.21 | 22.23 | 82,682 | +0.14(+0.63%) |
Jun 28, 2017 | 21.98 | 22.12 | 21.98 | 22.09 | 124,341 | +0.11(+0.50%) |
Jun 27, 2017 | 21.93 | 22.04 | 21.91 | 21.98 | 178,187 | +0.17(+0.78%) |
Jun 26, 2017 | 21.75 | 21.82 | 21.67 | 21.81 | 98,507 | +0.09(+0.41%) |
Jun 23, 2017 | 21.74 | 21.77 | 21.65 | 21.72 | 100,911 | +0.10(+0.46%) |
Jun 22, 2017 | 21.77 | 21.77 | 21.61 | 21.62 | 218,926 | -0.07(-0.32%) |
Jun 21, 2017 | 21.94 | 21.94 | 21.65 | 21.69 | 256,114 | -0.18(-0.82%) |
Jun 20, 2017 | 21.92 | 21.92 | 21.77 | 21.87 | 370,120 | -0.16(-0.73%) |
Jun 19, 2017 | 22.18 | 22.19 | 22.03 | 22.03 | 1,513,308 | -0.20(-0.90%) |
Jun 16, 2017 | 22.22 | 22.24 | 22.14 | 22.23 | 137,253 | +0.09(+0.41%) |
Jun 15, 2017 | 21.97 | 22.14 | 21.91 | 22.14 | 138,439 | +0.12(+0.54%) |
Jun 14, 2017 | 22.36 | 22.39 | 22.01 | 22.02 | 214,320 | -0.32(-1.43%) |
Jun 13, 2017 | 22.27 | 22.36 | 22.24 | 22.34 | 160,012 | +0.06(+0.27%) |
Jun 12, 2017 | 22.49 | 22.54 | 22.28 | 22.28 | 387,488 | -0.31(-1.37%) |
Jun 09, 2017 | 22.54 | 22.64 | 22.53 | 22.59 | 698,545 | +0.09(+0.40%) |
Jun 08, 2017 | 22.53 | 22.60 | 22.47 | 22.50 | 108,814 | +0.04(+0.18%) |
Jun 07, 2017 | 22.61 | 22.67 | 22.42 | 22.46 | 164,877 | -0.18(-0.80%) |
Jun 06, 2017 | 22.46 | 22.65 | 22.46 | 22.64 | 92,792 | +0.18(+0.80%) |
Jun 05, 2017 | 22.50 | 22.50 | 22.42 | 22.46 | 289,715 | -0.10(-0.44%) |
Jun 02, 2017 | 22.49 | 22.60 | 22.49 | 22.56 | 97,429 | -0.02(-0.09%) |
Jun 01, 2017 | 22.70 | 22.70 | 22.57 | 22.58 | 90,679 | -0.10(-0.44%) |
May 31, 2017 | 22.64 | 22.75 | 22.60 | 22.68 | 416,884 | -0.16(-0.70%) |
May 30, 2017 | 22.92 | 22.92 | 22.77 | 22.84 | 105,612 | -0.23(-1.00%) |
May 26, 2017 | 23.03 | 23.09 | 22.98 | 23.07 | 171,743 | +0.10(+0.44%) |
May 25, 2017 | 23.26 | 23.29 | 22.95 | 22.97 | 227,235 | -0.28(-1.20%) |
May 24, 2017 | 23.27 | 23.27 | 23.17 | 23.25 | 102,934 | -0.05(-0.21%) |
May 23, 2017 | 23.40 | 23.45 | 23.28 | 23.30 | 114,211 | -0.17(-0.72%) |
May 22, 2017 | 23.41 | 23.53 | 23.41 | 23.47 | 166,420 | +0.15(+0.64%) |
May 19, 2017 | 23.15 | 23.34 | 23.15 | 23.32 | 146,266 | +0.44(+1.92%) |
May 18, 2017 | 22.84 | 22.97 | 22.77 | 22.88 | 410,999 | -0.18(-0.78%) |
May 17, 2017 | 23.08 | 23.12 | 23.02 | 23.06 | 330,945 | +0.14(+0.61%) |
May 16, 2017 | 22.96 | 22.99 | 22.89 | 22.92 | 170,623 | -0.05(-0.22%) |
May 15, 2017 | 23.12 | 23.13 | 22.94 | 22.97 | 183,049 | +0.06(+0.26%) |
May 12, 2017 | 22.89 | 22.93 | 22.86 | 22.91 | 102,844 | +0.13(+0.57%) |
May 11, 2017 | 22.84 | 22.84 | 22.73 | 22.78 | 273,511 | +0.09(+0.40%) |
May 10, 2017 | 22.56 | 22.74 | 22.56 | 22.69 | 275,141 | +0.23(+1.02%) |
May 09, 2017 | 22.57 | 22.60 | 22.45 | 22.46 | 499,124 | -0.07(-0.31%) |
May 08, 2017 | 22.54 | 22.59 | 22.43 | 22.53 | 2,424,978 | -0.15(-0.66%) |
May 05, 2017 | 22.59 | 22.73 | 22.57 | 22.68 | 1,391,600 | +0.17(+0.76%) |
May 04, 2017 | 22.71 | 22.84 | 22.49 | 22.51 | 294,797 | -0.41(-1.79%) |
May 03, 2017 | 22.93 | 23.04 | 22.91 | 22.92 | 333,736 | -0.12(-0.52%) |
May 02, 2017 | 23.17 | 23.19 | 23.01 | 23.04 | 82,520 | -0.14(-0.60%) |