Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.65 | 18.17 | 17.61 | 18.17 | 302,758 | +0.47(+2.66%) |
Apr 27, 2018 | 17.39 | 17.85 | 17.31 | 17.70 | 419,539 | +0.24(+1.37%) |
Apr 26, 2018 | 17.30 | 17.70 | 17.04 | 17.46 | 297,003 | +0.19(+1.10%) |
Apr 25, 2018 | 17.19 | 17.43 | 17.10 | 17.27 | 251,201 | +0.05(+0.29%) |
Apr 24, 2018 | 17.37 | 17.52 | 16.82 | 17.22 | 600,959 | -0.10(-0.58%) |
Apr 23, 2018 | 17.87 | 17.89 | 17.14 | 17.32 | 641,526 | -0.56(-3.13%) |
Apr 20, 2018 | 18.90 | 18.97 | 17.81 | 17.88 | 679,021 | -1.06(-5.60%) |
Apr 19, 2018 | 19.32 | 19.44 | 18.80 | 18.94 | 774,146 | -0.42(-2.17%) |
Apr 18, 2018 | 19.50 | 19.74 | 19.33 | 19.36 | 198,932 | +0.00(+0.00%) |
Apr 17, 2018 | 19.61 | 19.62 | 19.34 | 19.36 | 336,744 | -0.12(-0.62%) |
Apr 16, 2018 | 19.00 | 19.50 | 18.89 | 19.48 | 489,618 | +0.53(+2.80%) |
Apr 13, 2018 | 19.62 | 19.62 | 18.95 | 18.95 | 263,304 | -0.52(-2.67%) |
Apr 12, 2018 | 19.49 | 19.66 | 19.45 | 19.47 | 177,906 | -0.03(-0.15%) |
Apr 11, 2018 | 19.86 | 19.97 | 19.47 | 19.50 | 166,926 | -0.40(-2.01%) |
Apr 10, 2018 | 19.89 | 20.16 | 19.80 | 19.90 | 325,671 | +0.16(+0.81%) |
Apr 09, 2018 | 20.16 | 20.16 | 19.61 | 19.74 | 158,357 | -0.29(-1.45%) |
Apr 06, 2018 | 20.00 | 20.49 | 19.85 | 20.03 | 269,530 | +0.08(+0.40%) |
Apr 05, 2018 | 19.82 | 20.00 | 19.72 | 19.95 | 206,299 | +0.20(+1.01%) |
Apr 04, 2018 | 19.43 | 19.97 | 19.33 | 19.75 | 321,135 | +0.18(+0.92%) |
Apr 03, 2018 | 19.22 | 19.65 | 19.12 | 19.57 | 210,388 | +0.31(+1.61%) |
Apr 02, 2018 | 19.35 | 19.48 | 19.04 | 19.26 | 203,685 | -0.11(-0.57%) |
Mar 29, 2018 | 19.37 | 19.37 | 19.37 | 0 | +0.40(+2.11%) | |
Mar 28, 2018 | 19.18 | 19.39 | 18.83 | 18.97 | 342,739 | -0.12(-0.63%) |
Mar 27, 2018 | 18.82 | 19.24 | 18.50 | 19.09 | 369,920 | +0.23(+1.22%) |
Mar 26, 2018 | 19.03 | 19.20 | 18.68 | 18.86 | 223,831 | +0.04(+0.21%) |
Mar 23, 2018 | 18.83 | 19.31 | 18.67 | 18.82 | 224,287 | -0.05(-0.26%) |
Mar 22, 2018 | 18.97 | 19.35 | 18.84 | 18.87 | 135,548 | -0.21(-1.10%) |
Mar 21, 2018 | 19.03 | 19.45 | 18.89 | 19.08 | 185,137 | +0.06(+0.32%) |
Mar 20, 2018 | 19.57 | 19.78 | 18.84 | 19.02 | 183,240 | -0.58(-2.96%) |
Mar 19, 2018 | 19.92 | 19.94 | 19.26 | 19.60 | 279,423 | -0.29(-1.46%) |
Mar 16, 2018 | 19.20 | 20.05 | 19.17 | 19.89 | 565,323 | +0.66(+3.43%) |
Mar 15, 2018 | 19.10 | 19.75 | 18.78 | 19.23 | 472,011 | -0.74(-3.71%) |
Mar 14, 2018 | 19.90 | 20.06 | 19.74 | 19.97 | 205,791 | +0.11(+0.55%) |
Mar 13, 2018 | 20.45 | 20.48 | 19.60 | 19.86 | 534,175 | -0.64(-3.12%) |
Mar 12, 2018 | 19.97 | 20.51 | 19.76 | 20.50 | 374,467 | +0.58(+2.91%) |
Mar 09, 2018 | 19.80 | 20.02 | 19.48 | 19.92 | 265,441 | +0.17(+0.86%) |
Mar 08, 2018 | 18.74 | 19.75 | 18.70 | 19.75 | 685,319 | +1.07(+5.73%) |
Mar 07, 2018 | 18.72 | 18.68 | 465,439 | +0.28(+1.52%) | ||
Mar 06, 2018 | 18.46 | 18.47 | 17.77 | 18.40 | 499,032 | -0.06(-0.33%) |
Mar 05, 2018 | 18.39 | 18.59 | 18.15 | 18.46 | 344,483 | +0.26(+1.43%) |
Mar 02, 2018 | 18.40 | 18.47 | 17.90 | 18.20 | 726,038 | -0.23(-1.25%) |
Mar 01, 2018 | 18.46 | 18.72 | 18.18 | 18.43 | 679,555 | -0.01(-0.05%) |
Feb 28, 2018 | 18.03 | 18.95 | 17.76 | 18.44 | 2,365,417 | -1.90(-9.34%) |
Feb 27, 2018 | 21.12 | 21.50 | 19.94 | 20.34 | 690,701 | -1.00(-4.69%) |
Feb 26, 2018 | 21.58 | 21.98 | 21.24 | 21.34 | 325,504 | -0.09(-0.42%) |
Feb 23, 2018 | 20.99 | 21.50 | 20.94 | 21.43 | 327,213 | +0.59(+2.83%) |
Feb 22, 2018 | 20.93 | 20.84 | 148,407 | +0.66(+3.27%) | ||
Feb 21, 2018 | 20.26 | 20.26 | 20.13 | 20.18 | 197,684 | -0.01(-0.05%) |
Feb 20, 2018 | 20.19 | 20.48 | 20.10 | 20.19 | 147,917 | -0.05(-0.25%) |
Feb 16, 2018 | 20.24 | 20.24 | 20.24 | 0 | +0.03(+0.15%) | |
Feb 15, 2018 | 19.77 | 20.22 | 19.68 | 20.21 | 257,129 | +0.31(+1.56%) |
Feb 14, 2018 | 19.36 | 20.30 | 19.28 | 19.90 | 278,496 | +0.43(+2.21%) |
Feb 13, 2018 | 19.78 | 19.81 | 19.18 | 19.47 | 518,895 | -0.38(-1.91%) |
Feb 12, 2018 | 19.79 | 20.03 | 19.50 | 19.85 | 205,184 | +0.06(+0.30%) |
Feb 09, 2018 | 19.65 | 19.89 | 19.21 | 19.79 | 151,114 | +0.19(+0.97%) |
Feb 08, 2018 | 20.00 | 20.14 | 19.48 | 19.60 | 396,230 | -0.25(-1.26%) |
Feb 07, 2018 | 19.89 | 19.89 | 19.32 | 19.85 | 251,157 | -0.02(-0.10%) |
Feb 06, 2018 | 20.01 | 20.59 | 19.85 | 19.87 | 459,763 | -0.08(-0.40%) |
Feb 05, 2018 | 20.71 | 20.77 | 19.95 | 19.95 | 240,180 | -0.63(-3.06%) |
Feb 02, 2018 | 20.46 | 20.89 | 20.08 | 20.58 | 242,879 | +0.10(+0.49%) |
Feb 01, 2018 | 20.54 | 20.54 | 20.30 | 20.48 | 212,088 | -0.08(-0.39%) |
Jan 31, 2018 | 20.65 | 20.83 | 20.25 | 20.56 | 229,358 | +0.18(+0.88%) |
Jan 30, 2018 | 20.05 | 20.63 | 19.91 | 20.38 | 198,297 | +0.11(+0.54%) |
Jan 29, 2018 | 20.10 | 20.32 | 19.79 | 20.27 | 277,377 | +0.22(+1.10%) |
Jan 26, 2018 | 20.53 | 20.55 | 20.05 | 20.05 | 273,756 | -0.59(-2.86%) |
Jan 25, 2018 | 21.04 | 21.19 | 20.62 | 20.64 | 193,250 | -0.47(-2.23%) |
Jan 24, 2018 | 20.21 | 21.14 | 20.04 | 21.11 | 432,498 | +0.85(+4.20%) |
Jan 23, 2018 | 19.96 | 20.26 | 19.75 | 20.26 | 399,828 | +0.28(+1.40%) |
Jan 22, 2018 | 19.08 | 20.07 | 18.84 | 19.98 | 480,545 | +0.83(+4.33%) |
Jan 19, 2018 | 18.20 | 19.25 | 18.20 | 19.15 | 674,019 | +0.89(+4.87%) |
Jan 18, 2018 | 19.31 | 19.43 | 18.23 | 18.26 | 865,909 | -1.19(-6.12%) |
Jan 17, 2018 | 19.65 | 19.95 | 19.40 | 19.45 | 270,239 | -0.06(-0.31%) |
Jan 16, 2018 | 19.30 | 19.62 | 19.30 | 19.51 | 403,449 | +0.25(+1.30%) |
Jan 12, 2018 | 19.26 | 19.26 | 19.26 | 0 | -0.46(-2.33%) | |
Jan 11, 2018 | 18.99 | 19.73 | 18.83 | 19.72 | 1,147,323 | +0.55(+2.87%) |
Jan 10, 2018 | 19.14 | 19.25 | 18.86 | 19.17 | 1,068,355 | -0.34(-1.74%) |
Jan 09, 2018 | 20.50 | 21.09 | 18.82 | 19.51 | 4,009,420 | -2.51(-11.40%) |
Jan 08, 2018 | 21.76 | 22.10 | 21.37 | 22.02 | 366,562 | +0.24(+1.10%) |
Jan 05, 2018 | 21.26 | 22.06 | 21.10 | 21.78 | 568,802 | +0.41(+1.92%) |
Jan 04, 2018 | 21.64 | 21.90 | 21.37 | 21.37 | 271,103 | -0.34(-1.57%) |
Jan 03, 2018 | 22.38 | 22.63 | 21.62 | 21.71 | 200,683 | -0.71(-3.17%) |
Jan 02, 2018 | 22.47 | 23.07 | 22.33 | 22.42 | 232,412 | +0.11(+0.49%) |
Dec 29, 2017 | 22.31 | 22.31 | 22.31 | 0 | -0.32(-1.41%) | |
Dec 28, 2017 | 22.21 | 22.82 | 21.92 | 22.63 | 194,703 | +0.49(+2.21%) |
Dec 27, 2017 | 22.66 | 23.33 | 22.11 | 22.14 | 260,775 | -0.81(-3.53%) |
Dec 26, 2017 | 22.40 | 23.00 | 22.13 | 22.95 | 181,463 | +0.55(+2.46%) |
Dec 22, 2017 | 22.71 | 22.94 | 22.28 | 22.40 | 171,291 | -0.35(-1.54%) |
Dec 21, 2017 | 22.93 | 23.07 | 22.44 | 22.75 | 427,031 | -0.28(-1.22%) |
Dec 20, 2017 | 23.00 | 23.11 | 22.75 | 23.03 | 270,116 | +0.08(+0.35%) |
Dec 19, 2017 | 22.78 | 23.21 | 22.70 | 22.95 | 310,397 | -0.03(-0.13%) |
Dec 18, 2017 | 22.40 | 23.26 | 22.40 | 22.98 | 292,479 | +0.51(+2.27%) |
Dec 15, 2017 | 21.11 | 22.59 | 21.11 | 22.47 | 487,329 | +0.34(+1.54%) |
Dec 14, 2017 | 21.59 | 22.28 | 21.42 | 22.13 | 331,682 | +0.63(+2.93%) |
Dec 13, 2017 | 20.82 | 21.59 | 20.82 | 21.50 | 329,938 | +0.59(+2.82%) |
Dec 12, 2017 | 20.95 | 21.69 | 20.76 | 20.91 | 410,243 | -0.83(-3.82%) |
Dec 11, 2017 | 21.76 | 22.30 | 21.63 | 21.74 | 168,059 | -0.09(-0.41%) |
Dec 08, 2017 | 21.23 | 22.29 | 21.20 | 21.83 | 291,944 | +0.00(+0.00%) |
Dec 07, 2017 | 22.25 | 22.55 | 21.05 | 512,076 | +0.00(+0.00%) | |
Dec 06, 2017 | 23.50 | 23.67 | 22.35 | 22.43 | 364,311 | -1.10(-4.67%) |
Dec 05, 2017 | 23.47 | 23.75 | 23.07 | 23.53 | 298,552 | +0.01(+0.04%) |
Dec 04, 2017 | 21.94 | 23.85 | 21.89 | 23.52 | 621,632 | +1.78(+8.19%) |
Dec 01, 2017 | 21.98 | 22.45 | 21.25 | 21.74 | 355,616 | -0.42(-1.90%) |
Nov 30, 2017 | 21.88 | 22.70 | 21.54 | 22.16 | 330,132 | +0.55(+2.55%) |
Nov 29, 2017 | 21.50 | 21.77 | 21.24 | 21.61 | 178,213 | +0.11(+0.51%) |
Nov 28, 2017 | 20.75 | 22.00 | 20.75 | 21.50 | 358,639 | +0.72(+3.46%) |
Nov 27, 2017 | 20.60 | 20.90 | 20.41 | 20.78 | 186,087 | +0.23(+1.12%) |
Nov 24, 2017 | 20.84 | 20.95 | 20.49 | 20.55 | 68,042 | -0.11(-0.53%) |
Nov 22, 2017 | 20.28 | 20.75 | 20.26 | 20.66 | 157,499 | +0.34(+1.67%) |
Nov 21, 2017 | 20.39 | 20.73 | 20.14 | 20.32 | 670,190 | -0.02(-0.10%) |
Nov 20, 2017 | 20.21 | 20.57 | 20.11 | 20.34 | 310,955 | +0.26(+1.29%) |
Nov 17, 2017 | 19.42 | 20.15 | 19.42 | 20.08 | 313,824 | +0.51(+2.61%) |
Nov 16, 2017 | 19.28 | 19.81 | 19.05 | 19.57 | 366,553 | +0.34(+1.77%) |
Nov 15, 2017 | 18.95 | 19.38 | 18.83 | 19.23 | 420,366 | +0.09(+0.47%) |
Nov 14, 2017 | 19.73 | 19.73 | 18.99 | 19.14 | 418,194 | -0.47(-2.40%) |
Nov 13, 2017 | 19.05 | 19.71 | 18.90 | 19.61 | 884,979 | +0.56(+2.94%) |
Nov 10, 2017 | 19.02 | 19.50 | 18.98 | 19.05 | 649,419 | +0.14(+0.74%) |
Nov 09, 2017 | 18.89 | 20.54 | 18.52 | 18.91 | 1,506,162 | -0.29(-1.51%) |
Nov 08, 2017 | 20.10 | 20.47 | 18.52 | 19.20 | 1,763,009 | -1.43(-6.93%) |
Nov 07, 2017 | 20.11 | 20.71 | 20.03 | 20.63 | 630,197 | +0.41(+2.03%) |
Nov 06, 2017 | 20.55 | 20.95 | 20.22 | 20.22 | 468,578 | -0.40(-1.94%) |
Nov 03, 2017 | 20.84 | 21.03 | 20.60 | 20.62 | 272,188 | -0.23(-1.10%) |
Nov 02, 2017 | 20.76 | 20.95 | 20.51 | 20.85 | 304,592 | +0.02(+0.10%) |
Nov 01, 2017 | 21.25 | 21.48 | 20.53 | 20.83 | 641,742 | -0.36(-1.70%) |
Oct 31, 2017 | 21.71 | 22.04 | 21.10 | 21.19 | 528,357 | -0.56(-2.57%) |
Oct 30, 2017 | 22.67 | 22.74 | 21.61 | 21.75 | 399,125 | -0.92(-4.06%) |
Oct 27, 2017 | 22.23 | 22.74 | 21.84 | 22.67 | 401,378 | +0.45(+2.03%) |
Oct 26, 2017 | 22.14 | 23.17 | 22.03 | 22.22 | 408,838 | +0.23(+1.05%) |
Oct 25, 2017 | 22.04 | 22.39 | 21.77 | 21.99 | 561,483 | -0.09(-0.41%) |
Oct 24, 2017 | 21.50 | 22.27 | 21.50 | 22.08 | 645,819 | +0.88(+4.15%) |
Oct 23, 2017 | 20.60 | 21.38 | 20.37 | 21.20 | 600,397 | +0.69(+3.36%) |
Oct 20, 2017 | 20.57 | 20.57 | 20.15 | 20.51 | 372,768 | +0.08(+0.39%) |
Oct 19, 2017 | 19.95 | 20.57 | 19.75 | 20.43 | 862,114 | +0.27(+1.34%) |
Oct 18, 2017 | 21.01 | 21.19 | 19.81 | 20.16 | 747,518 | -1.08(-5.08%) |
Oct 17, 2017 | 21.22 | 21.39 | 21.02 | 21.24 | 350,832 | -0.06(-0.28%) |
Oct 16, 2017 | 21.26 | 21.50 | 21.02 | 21.30 | 499,051 | +0.12(+0.57%) |
Oct 13, 2017 | 20.84 | 21.30 | 20.84 | 21.18 | 542,889 | +0.31(+1.49%) |
Oct 12, 2017 | 20.84 | 21.25 | 20.29 | 20.87 | 767,308 | -0.14(-0.67%) |
Oct 11, 2017 | 21.03 | 21.14 | 20.55 | 21.01 | 579,289 | -0.10(-0.47%) |
Oct 10, 2017 | 21.16 | 21.55 | 20.89 | 21.11 | 520,687 | -0.08(-0.38%) |
Oct 09, 2017 | 21.69 | 21.91 | 21.02 | 21.19 | 437,944 | -0.60(-2.75%) |
Oct 06, 2017 | 21.78 | 21.83 | 21.56 | 21.79 | 333,802 | +0.13(+0.60%) |
Oct 05, 2017 | 21.23 | 21.77 | 20.90 | 21.66 | 338,250 | +0.26(+1.21%) |
Oct 04, 2017 | 21.87 | 21.93 | 21.40 | 21.40 | 335,745 | -0.44(-2.01%) |
Oct 03, 2017 | 21.95 | 21.95 | 21.44 | 21.84 | 614,516 | -0.02(-0.09%) |
Oct 02, 2017 | 22.61 | 22.68 | 21.39 | 21.86 | 851,282 | -0.69(-3.06%) |
Sep 29, 2017 | 21.93 | 22.59 | 21.85 | 22.55 | 754,022 | +0.48(+2.17%) |
Sep 28, 2017 | 21.13 | 22.09 | 20.83 | 22.07 | 551,344 | +0.92(+4.35%) |
Sep 27, 2017 | 21.41 | 20.27 | 21.15 | 723,748 | +0.10(+0.48%) | |
Sep 26, 2017 | 19.76 | 21.18 | 19.46 | 21.05 | 1,820,052 | +1.35(+6.85%) |
Sep 25, 2017 | 19.36 | 19.75 | 19.21 | 19.70 | 647,746 | +0.42(+2.18%) |
Sep 22, 2017 | 19.25 | 19.62 | 18.84 | 19.28 | 777,642 | -0.12(-0.62%) |
Sep 21, 2017 | 20.24 | 20.32 | 19.26 | 19.40 | 787,599 | -0.79(-3.91%) |
Sep 20, 2017 | 19.90 | 20.34 | 19.80 | 20.19 | 798,303 | +0.20(+1.00%) |
Sep 19, 2017 | 19.85 | 20.28 | 19.74 | 19.99 | 778,111 | +0.09(+0.45%) |
Sep 18, 2017 | 20.20 | 20.24 | 19.37 | 19.90 | 867,712 | -0.40(-1.97%) |
Sep 15, 2017 | 20.37 | 20.41 | 19.91 | 20.30 | 846,499 | -0.04(-0.20%) |
Sep 14, 2017 | 20.41 | 20.50 | 20.01 | 20.34 | 1,104,555 | +0.53(+2.68%) |
Sep 13, 2017 | 20.08 | 20.37 | 19.73 | 19.81 | 743,282 | -0.34(-1.69%) |
Sep 12, 2017 | 20.09 | 20.38 | 19.72 | 20.15 | 485,398 | +0.14(+0.70%) |
Sep 11, 2017 | 20.26 | 20.45 | 19.92 | 20.01 | 545,670 | -0.25(-1.23%) |
Sep 08, 2017 | 20.01 | 20.35 | 19.69 | 20.26 | 500,444 | +0.18(+0.90%) |
Sep 07, 2017 | 20.40 | 20.45 | 19.94 | 20.08 | 465,145 | -0.31(-1.52%) |
Sep 06, 2017 | 20.24 | 20.73 | 19.73 | 20.39 | 546,137 | +0.67(+3.40%) |
Sep 05, 2017 | 20.01 | 20.11 | 19.11 | 19.72 | 1,111,003 | -0.50(-2.47%) |
Sep 01, 2017 | 20.70 | 20.76 | 20.06 | 20.22 | 441,160 | -0.47(-2.27%) |
Aug 31, 2017 | 20.29 | 21.00 | 20.20 | 20.69 | 762,439 | +0.38(+1.87%) |
Aug 30, 2017 | 20.36 | 20.79 | 20.10 | 20.31 | 703,775 | -0.05(-0.25%) |
Aug 29, 2017 | 20.06 | 20.48 | 19.96 | 20.36 | 443,921 | +0.14(+0.69%) |
Aug 28, 2017 | 20.44 | 20.44 | 19.93 | 20.22 | 469,205 | -0.32(-1.56%) |
Aug 25, 2017 | 20.05 | 20.79 | 19.75 | 20.54 | 973,391 | +0.65(+3.27%) |
Aug 24, 2017 | 21.00 | 21.28 | 19.88 | 19.89 | 696,470 | -1.10(-5.24%) |
Aug 23, 2017 | 19.51 | 21.03 | 19.15 | 20.99 | 1,939,210 | +1.62(+8.36%) |
Aug 22, 2017 | 23.00 | 23.09 | 19.26 | 19.37 | 2,562,753 | -3.70(-16.04%) |
Aug 21, 2017 | 23.00 | 23.43 | 22.90 | 23.07 | 551,423 | +0.06(+0.26%) |
Aug 18, 2017 | 24.00 | 24.10 | 22.50 | 23.01 | 1,346,984 | -0.98(-4.09%) |
Aug 17, 2017 | 25.00 | 25.00 | 23.95 | 23.99 | 630,915 | -1.04(-4.16%) |
Aug 16, 2017 | 25.19 | 25.38 | 25.00 | 25.03 | 476,638 | -0.08(-0.32%) |
Aug 15, 2017 | 25.56 | 25.56 | 25.03 | 25.11 | 660,094 | -0.39(-1.53%) |
Aug 14, 2017 | 25.56 | 26.00 | 25.22 | 25.50 | 564,300 | +0.31(+1.23%) |
Aug 11, 2017 | 24.85 | 25.99 | 24.82 | 25.19 | 942,568 | +0.43(+1.74%) |
Aug 10, 2017 | 24.78 | 25.20 | 22.98 | 24.76 | 2,288,055 | -0.41(-1.63%) |
Aug 09, 2017 | 25.41 | 25.78 | 24.90 | 25.17 | 821,565 | -0.37(-1.45%) |
Aug 08, 2017 | 24.98 | 25.75 | 24.52 | 25.54 | 792,077 | +0.50(+2.00%) |
Aug 07, 2017 | 24.77 | 25.09 | 24.55 | 25.04 | 529,421 | +0.22(+0.89%) |
Aug 04, 2017 | 24.64 | 24.91 | 24.10 | 24.82 | 537,139 | +0.21(+0.85%) |
Aug 03, 2017 | 24.85 | 25.01 | 24.45 | 24.61 | 384,061 | -0.24(-0.97%) |
Aug 02, 2017 | 25.28 | 25.30 | 24.78 | 24.85 | 364,016 | -0.53(-2.09%) |
Aug 01, 2017 | 25.40 | 25.50 | 25.04 | 25.38 | 353,285 | +0.01(+0.04%) |
Jul 31, 2017 | 25.90 | 25.90 | 25.24 | 25.37 | 300,078 | -0.39(-1.51%) |
Jul 28, 2017 | 26.43 | 26.43 | 25.54 | 25.76 | 387,564 | -0.66(-2.50%) |
Jul 27, 2017 | 26.40 | 27.27 | 26.24 | 26.42 | 513,074 | -0.02(-0.08%) |
Jul 26, 2017 | 26.22 | 26.53 | 26.06 | 26.44 | 211,784 | -0.11(-0.41%) |
Jul 25, 2017 | 26.03 | 26.92 | 25.73 | 26.55 | 545,659 | +1.15(+4.53%) |
Jul 24, 2017 | 25.09 | 25.57 | 24.86 | 25.40 | 299,962 | +0.31(+1.24%) |
Jul 21, 2017 | 25.41 | 25.60 | 24.72 | 25.09 | 397,095 | -0.20(-0.79%) |
Jul 20, 2017 | 25.00 | 25.43 | 24.74 | 25.29 | 274,306 | +0.34(+1.36%) |
Jul 19, 2017 | 25.10 | 25.25 | 24.73 | 24.95 | 597,629 | -0.23(-0.91%) |
Jul 18, 2017 | 25.11 | 25.40 | 25.03 | 25.18 | 249,774 | -0.02(-0.08%) |
Jul 17, 2017 | 25.21 | 25.25 | 24.70 | 25.20 | 452,256 | +0.07(+0.28%) |
Jul 14, 2017 | 25.19 | 25.44 | 24.99 | 25.13 | 407,370 | +0.00(+0.00%) |
Jul 13, 2017 | 25.05 | 25.34 | 24.98 | 25.13 | 319,479 | +0.08(+0.32%) |
Jul 12, 2017 | 25.37 | 25.66 | 24.86 | 25.05 | 635,592 | -0.33(-1.30%) |
Jul 11, 2017 | 25.81 | 26.09 | 25.08 | 25.38 | 517,458 | -0.36(-1.40%) |
Jul 10, 2017 | 26.00 | 26.57 | 25.40 | 25.74 | 636,518 | -0.36(-1.38%) |
Jul 07, 2017 | 25.88 | 26.13 | 25.52 | 26.10 | 469,412 | +0.28(+1.08%) |
Jul 06, 2017 | 26.64 | 26.85 | 25.73 | 25.82 | 458,545 | -1.04(-3.87%) |
Jul 05, 2017 | 27.00 | 27.11 | 26.60 | 26.86 | 416,542 | -0.14(-0.52%) |
Jul 03, 2017 | 27.22 | 27.31 | 26.83 | 27.00 | 200,410 | -0.21(-0.77%) |
Jun 30, 2017 | 27.05 | 27.41 | 26.97 | 27.21 | 446,960 | +0.09(+0.33%) |
Jun 29, 2017 | 27.42 | 27.55 | 26.78 | 27.12 | 675,296 | -0.34(-1.24%) |
Jun 28, 2017 | 27.90 | 28.18 | 27.40 | 27.46 | 877,866 | -0.44(-1.58%) |
Jun 27, 2017 | 26.61 | 28.50 | 26.50 | 27.90 | 2,213,281 | +1.38(+5.20%) |
Jun 26, 2017 | 26.58 | 26.70 | 26.31 | 26.52 | 534,663 | -0.08(-0.30%) |
Jun 23, 2017 | 26.75 | 26.75 | 26.20 | 26.60 | 1,673,082 | -0.13(-0.49%) |
Jun 22, 2017 | 26.66 | 26.97 | 26.30 | 26.73 | 344,744 | +0.23(+0.87%) |
Jun 21, 2017 | 26.67 | 27.22 | 26.00 | 26.50 | 744,597 | -0.16(-0.60%) |
Jun 20, 2017 | 26.25 | 26.92 | 26.24 | 26.66 | 488,536 | +0.41(+1.56%) |
Jun 19, 2017 | 26.50 | 26.50 | 25.90 | 26.25 | 494,125 | -0.15(-0.57%) |
Jun 16, 2017 | 26.21 | 26.45 | 25.53 | 26.40 | 622,856 | -0.03(-0.11%) |
Jun 15, 2017 | 26.09 | 26.48 | 25.92 | 26.43 | 365,792 | +0.13(+0.49%) |
Jun 14, 2017 | 26.17 | 26.63 | 25.71 | 26.30 | 423,049 | +0.19(+0.73%) |
Jun 13, 2017 | 25.35 | 26.39 | 25.15 | 26.11 | 448,292 | +0.83(+3.28%) |
Jun 12, 2017 | 25.79 | 25.94 | 24.71 | 25.28 | 785,779 | -0.77(-2.96%) |
Jun 09, 2017 | 26.40 | 26.42 | 25.33 | 26.05 | 780,995 | -0.31(-1.18%) |
Jun 08, 2017 | 26.98 | 26.98 | 26.00 | 26.36 | 438,737 | -0.54(-2.01%) |
Jun 07, 2017 | 26.64 | 27.00 | 26.28 | 26.90 | 704,037 | +0.31(+1.17%) |
Jun 06, 2017 | 25.84 | 26.81 | 25.51 | 26.59 | 892,493 | +1.31(+5.18%) |
Jun 05, 2017 | 25.72 | 25.72 | 25.00 | 25.28 | 349,781 | -0.39(-1.52%) |
Jun 02, 2017 | 25.34 | 25.95 | 25.09 | 25.67 | 462,476 | +0.37(+1.46%) |
Jun 01, 2017 | 24.51 | 25.43 | 24.05 | 25.30 | 605,897 | +0.83(+3.39%) |
May 31, 2017 | 25.32 | 25.32 | 24.37 | 24.47 | 431,565 | -0.74(-2.94%) |
May 30, 2017 | 25.31 | 25.45 | 25.12 | 25.21 | 526,213 | -0.12(-0.47%) |
May 26, 2017 | 25.46 | 25.62 | 25.25 | 25.33 | 247,415 | -0.06(-0.24%) |
May 25, 2017 | 25.00 | 25.55 | 24.83 | 25.39 | 437,220 | +0.54(+2.17%) |
May 24, 2017 | 25.10 | 25.12 | 24.76 | 24.85 | 365,848 | -0.19(-0.76%) |
May 23, 2017 | 25.19 | 25.19 | 24.66 | 25.04 | 336,053 | -0.05(-0.20%) |
May 22, 2017 | 25.09 | 25.24 | 24.94 | 25.09 | 224,710 | -0.03(-0.12%) |
May 19, 2017 | 25.44 | 25.52 | 25.00 | 25.12 | 379,267 | -0.33(-1.30%) |
May 18, 2017 | 24.98 | 25.65 | 24.98 | 25.45 | 684,180 | +0.45(+1.80%) |
May 17, 2017 | 24.97 | 25.20 | 24.77 | 25.00 | 674,926 | -0.19(-0.75%) |
May 16, 2017 | 25.81 | 25.93 | 25.00 | 25.19 | 828,892 | -0.56(-2.17%) |
May 15, 2017 | 27.06 | 27.12 | 25.69 | 25.75 | 1,167,858 | -1.28(-4.74%) |
May 12, 2017 | 27.46 | 27.49 | 26.93 | 27.03 | 716,312 | -0.65(-2.35%) |
May 11, 2017 | 27.06 | 28.00 | 26.00 | 27.68 | 3,128,489 | -1.40(-4.81%) |
May 10, 2017 | 29.00 | 29.30 | 28.82 | 29.08 | 1,503,870 | +0.35(+1.22%) |
May 09, 2017 | 27.85 | 28.80 | 27.85 | 28.73 | 723,937 | +0.80(+2.86%) |
May 08, 2017 | 26.96 | 27.93 | 26.96 | 27.93 | 720,687 | +1.08(+4.02%) |
May 05, 2017 | 26.75 | 27.00 | 26.64 | 26.85 | 315,374 | +0.05(+0.19%) |
May 04, 2017 | 26.79 | 27.00 | 26.70 | 26.80 | 283,464 | +0.01(+0.04%) |
May 03, 2017 | 26.71 | 26.90 | 26.60 | 26.79 | 309,711 | +0.13(+0.49%) |
May 02, 2017 | 27.19 | 27.33 | 25.84 | 26.66 | 1,776,567 | -0.91(-3.30%) |