Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.51 | 27.51 | 27.28 | 27.35 | 25,899 | +0.04(+0.14%) |
Apr 27, 2018 | 27.47 | 27.47 | 27.31 | 27.31 | 5,677 | -0.08(-0.28%) |
Apr 26, 2018 | 27.43 | 27.55 | 27.28 | 27.39 | 15,078 | -0.12(-0.42%) |
Apr 25, 2018 | 27.86 | 27.90 | 27.47 | 27.51 | 18,983 | -0.23(-0.84%) |
Apr 24, 2018 | 27.78 | 27.94 | 27.55 | 27.74 | 12,011 | +0.00(+0.00%) |
Apr 23, 2018 | 27.63 | 27.82 | 27.63 | 27.74 | 3,607 | +0.04(+0.14%) |
Apr 20, 2018 | 27.63 | 27.72 | 27.59 | 27.70 | 8,706 | +0.00(+0.00%) |
Apr 19, 2018 | 27.78 | 27.99 | 27.70 | 27.70 | 6,860 | +0.00(+0.00%) |
Apr 18, 2018 | 27.82 | 27.94 | 27.70 | 27.70 | 13,599 | -0.12(-0.42%) |
Apr 17, 2018 | 27.82 | 27.82 | 27.63 | 27.82 | 13,553 | +0.04(+0.14%) |
Apr 16, 2018 | 27.82 | 27.86 | 27.66 | 27.78 | 7,006 | +0.12(+0.42%) |
Apr 13, 2018 | 28.01 | 28.01 | 27.66 | 27.66 | 5,267 | -0.27(-0.97%) |
Apr 12, 2018 | 27.82 | 28.05 | 27.82 | 27.94 | 12,073 | +0.08(+0.28%) |
Apr 11, 2018 | 27.28 | 27.98 | 27.09 | 27.86 | 24,639 | +0.66(+2.43%) |
Apr 10, 2018 | 27.20 | 27.31 | 27.04 | 27.20 | 14,448 | +0.19(+0.72%) |
Apr 09, 2018 | 27.31 | 27.31 | 27.00 | 27.00 | 6,176 | +0.00(+0.00%) |
Apr 06, 2018 | 27.16 | 27.16 | 26.96 | 27.00 | 18,564 | -0.12(-0.43%) |
Apr 05, 2018 | 26.77 | 27.16 | 26.77 | 27.12 | 7,795 | +0.27(+1.01%) |
Apr 04, 2018 | 26.50 | 26.96 | 26.50 | 26.85 | 7,359 | +0.39(+1.47%) |
Apr 03, 2018 | 26.65 | 26.73 | 26.07 | 26.46 | 17,170 | +0.00(+0.00%) |
Apr 02, 2018 | 26.85 | 26.85 | 26.11 | 26.46 | 10,756 | -0.39(-1.45%) |
Mar 29, 2018 | 26.85 | 26.85 | 26.85 | 0 | +0.12(+0.44%) | |
Mar 28, 2018 | 26.50 | 26.77 | 26.46 | 26.73 | 11,209 | +0.35(+1.33%) |
Mar 27, 2018 | 26.89 | 27.00 | 26.27 | 26.38 | 12,298 | -0.62(-2.30%) |
Mar 26, 2018 | 26.85 | 27.08 | 26.69 | 27.00 | 18,185 | +0.54(+2.06%) |
Mar 23, 2018 | 27.43 | 27.43 | 26.42 | 26.46 | 21,234 | -0.97(-3.54%) |
Mar 22, 2018 | 27.74 | 28.01 | 27.43 | 27.43 | 10,384 | -0.54(-1.94%) |
Mar 21, 2018 | 27.74 | 28.01 | 27.51 | 27.98 | 7,959 | +0.23(+0.84%) |
Mar 20, 2018 | 27.86 | 27.97 | 27.55 | 27.74 | 14,694 | -0.27(-0.97%) |
Mar 19, 2018 | 27.98 | 28.01 | 27.86 | 28.01 | 20,503 | +0.00(+0.00%) |
Mar 16, 2018 | 27.63 | 28.01 | 27.63 | 28.01 | 47,148 | +0.35(+1.26%) |
Mar 15, 2018 | 27.98 | 27.98 | 27.43 | 27.66 | 13,573 | -0.27(-0.97%) |
Mar 14, 2018 | 27.98 | 28.01 | 27.82 | 27.94 | 12,334 | +0.00(+0.00%) |
Mar 13, 2018 | 27.98 | 28.01 | 27.78 | 27.94 | 14,481 | -0.04(-0.14%) |
Mar 12, 2018 | 27.66 | 27.98 | 27.66 | 27.98 | 9,521 | +0.27(+0.98%) |
Mar 09, 2018 | 27.98 | 28.01 | 27.66 | 27.70 | 16,855 | +0.04(+0.14%) |
Mar 08, 2018 | 28.01 | 28.01 | 27.55 | 27.66 | 16,298 | -0.35(-1.25%) |
Mar 07, 2018 | 27.70 | 28.01 | 27.59 | 28.01 | 20,283 | +0.34(+1.24%) |
Mar 06, 2018 | 27.13 | 27.71 | 26.94 | 27.67 | 11,753 | +0.62(+2.28%) |
Mar 05, 2018 | 26.71 | 27.13 | 26.59 | 27.05 | 31,899 | +0.46(+1.74%) |
Mar 02, 2018 | 25.94 | 26.59 | 25.94 | 26.59 | 75,705 | +0.73(+2.84%) |
Mar 01, 2018 | 25.70 | 26.01 | 25.67 | 25.86 | 23,244 | +0.19(+0.75%) |
Feb 28, 2018 | 26.40 | 26.44 | 25.59 | 25.67 | 18,936 | -0.62(-2.35%) |
Feb 27, 2018 | 26.67 | 27.09 | 26.24 | 26.28 | 7,271 | -0.27(-1.02%) |
Feb 26, 2018 | 26.17 | 26.59 | 26.17 | 26.55 | 19,348 | +0.42(+1.62%) |
Feb 23, 2018 | 25.74 | 26.21 | 25.70 | 26.13 | 11,811 | +0.27(+1.04%) |
Feb 22, 2018 | 25.82 | 26.24 | 25.67 | 25.86 | 11,881 | -0.04(-0.15%) |
Feb 21, 2018 | 26.05 | 26.48 | 25.90 | 25.90 | 13,991 | -0.12(-0.45%) |
Feb 20, 2018 | 26.09 | 26.09 | 25.63 | 26.01 | 11,776 | -0.04(-0.15%) |
Feb 16, 2018 | 26.05 | 26.05 | 26.05 | 0 | +0.12(+0.45%) | |
Feb 15, 2018 | 26.01 | 26.09 | 25.74 | 25.94 | 9,476 | +0.08(+0.30%) |
Feb 14, 2018 | 26.01 | 26.17 | 25.67 | 25.86 | 25,058 | -0.42(-1.62%) |
Feb 13, 2018 | 26.59 | 26.59 | 25.97 | 26.28 | 20,255 | -0.35(-1.30%) |
Feb 12, 2018 | 26.40 | 26.71 | 26.01 | 26.63 | 26,966 | +0.35(+1.32%) |
Feb 09, 2018 | 25.74 | 26.40 | 25.74 | 26.28 | 21,329 | +0.62(+2.41%) |
Feb 08, 2018 | 25.70 | 26.05 | 25.47 | 25.67 | 32,966 | +0.15(+0.61%) |
Feb 07, 2018 | 25.59 | 25.82 | 25.47 | 25.51 | 14,257 | -0.08(-0.30%) |
Feb 06, 2018 | 25.47 | 25.86 | 25.47 | 25.59 | 32,273 | +0.00(+0.00%) |
Feb 05, 2018 | 25.59 | 25.86 | 25.59 | 25.59 | 33,452 | -0.23(-0.90%) |
Feb 02, 2018 | 25.24 | 25.82 | 25.16 | 25.82 | 13,737 | +0.50(+1.98%) |
Feb 01, 2018 | 25.59 | 25.59 | 25.20 | 25.32 | 10,238 | -0.50(-1.94%) |
Jan 31, 2018 | 25.82 | 26.01 | 25.74 | 25.82 | 12,439 | -0.15(-0.59%) |
Jan 30, 2018 | 26.05 | 26.09 | 26.05 | 25.97 | 7,317 | -0.08(-0.30%) |
Jan 29, 2018 | 26.24 | 26.32 | 25.97 | 26.05 | 8,985 | -0.19(-0.74%) |
Jan 26, 2018 | 26.44 | 26.44 | 25.94 | 26.24 | 12,123 | +0.08(+0.30%) |
Jan 25, 2018 | 26.32 | 26.48 | 26.13 | 26.17 | 7,624 | +0.04(+0.15%) |
Jan 24, 2018 | 26.48 | 26.67 | 25.98 | 26.13 | 11,115 | -0.42(-1.60%) |
Jan 23, 2018 | 26.55 | 26.86 | 26.51 | 26.55 | 26,134 | +0.00(+0.00%) |
Jan 22, 2018 | 26.94 | 27.11 | 26.44 | 26.55 | 43,378 | -0.39(-1.43%) |
Jan 19, 2018 | 26.55 | 26.94 | 26.36 | 26.94 | 9,713 | +0.31(+1.16%) |
Jan 18, 2018 | 26.63 | 27.02 | 26.36 | 26.63 | 11,574 | -0.19(-0.72%) |
Jan 17, 2018 | 26.78 | 26.86 | 26.40 | 26.82 | 11,186 | +0.23(+0.87%) |
Jan 16, 2018 | 27.09 | 26.44 | 26.59 | 13,801 | -0.50(-1.85%) | |
Jan 12, 2018 | 27.09 | 27.09 | 27.09 | 0 | -0.35(-1.27%) | |
Jan 11, 2018 | 26.59 | 27.67 | 26.51 | 27.44 | 11,767 | +0.93(+3.49%) |
Jan 10, 2018 | 26.13 | 26.80 | 26.13 | 26.51 | 8,875 | +0.31(+1.18%) |
Jan 09, 2018 | 26.13 | 26.32 | 26.13 | 26.21 | 3,861 | +0.15(+0.59%) |
Jan 08, 2018 | 25.97 | 26.40 | 25.74 | 26.05 | 18,559 | +0.08(+0.30%) |
Jan 05, 2018 | 26.01 | 26.01 | 25.63 | 25.97 | 16,032 | +0.31(+1.20%) |
Jan 04, 2018 | 25.86 | 26.77 | 25.67 | 25.67 | 16,580 | +0.00(+0.00%) |
Jan 03, 2018 | 26.01 | 26.01 | 25.55 | 25.67 | 12,315 | -0.39(-1.48%) |
Jan 02, 2018 | 26.21 | 26.40 | 25.90 | 26.05 | 10,605 | -0.08(-0.30%) |
Dec 29, 2017 | 26.13 | 26.13 | 26.13 | 0 | -0.12(-0.44%) | |
Dec 28, 2017 | 26.09 | 26.40 | 25.98 | 26.24 | 9,979 | +0.00(+0.00%) |
Dec 27, 2017 | 26.09 | 26.55 | 26.09 | 26.24 | 20,903 | +0.00(+0.00%) |
Dec 26, 2017 | 27.05 | 27.05 | 26.09 | 26.24 | 10,482 | -0.77(-2.86%) |
Dec 22, 2017 | 27.67 | 27.67 | 27.02 | 27.02 | 12,847 | -0.85(-3.05%) |
Dec 21, 2017 | 27.05 | 27.94 | 27.02 | 27.86 | 18,545 | +0.96(+3.59%) |
Dec 20, 2017 | 27.05 | 27.29 | 26.90 | 26.90 | 14,283 | +0.04(+0.14%) |
Dec 19, 2017 | 27.56 | 27.56 | 26.71 | 26.86 | 16,569 | -0.69(-2.52%) |
Dec 18, 2017 | 27.36 | 28.10 | 27.36 | 27.56 | 21,161 | +0.35(+1.28%) |
Dec 15, 2017 | 26.63 | 27.29 | 26.63 | 27.21 | 69,203 | +0.66(+2.47%) |
Dec 14, 2017 | 27.21 | 27.42 | 26.55 | 26.55 | 15,731 | -0.69(-2.55%) |
Dec 13, 2017 | 27.25 | 27.75 | 27.17 | 27.25 | 14,491 | +0.08(+0.28%) |
Dec 12, 2017 | 27.59 | 27.67 | 27.13 | 27.17 | 15,843 | -0.35(-1.26%) |
Dec 11, 2017 | 27.44 | 27.63 | 27.40 | 27.52 | 22,471 | +0.27(+0.99%) |
Dec 08, 2017 | 28.48 | 28.48 | 27.05 | 27.25 | 24,729 | -1.00(-3.55%) |
Dec 07, 2017 | 29.10 | 29.10 | 28.21 | 28.25 | 18,781 | -0.81(-2.79%) |
Dec 06, 2017 | 28.71 | 29.25 | 28.71 | 29.06 | 24,602 | +0.25(+0.86%) |
Dec 05, 2017 | 29.16 | 29.24 | 28.55 | 28.81 | 47,530 | -0.27(-0.92%) |
Dec 04, 2017 | 28.74 | 29.27 | 28.61 | 29.08 | 26,307 | +0.88(+3.13%) |
Dec 01, 2017 | 28.89 | 29.01 | 27.88 | 28.20 | 49,456 | -0.54(-1.87%) |
Nov 30, 2017 | 28.66 | 28.93 | 28.26 | 28.74 | 49,241 | -0.04(-0.13%) |
Nov 29, 2017 | 27.62 | 29.12 | 27.62 | 28.78 | 22,707 | +1.19(+4.31%) |
Nov 28, 2017 | 26.63 | 27.66 | 26.63 | 27.59 | 19,151 | +0.96(+3.60%) |
Nov 27, 2017 | 26.73 | 26.24 | 26.63 | 21,240 | +0.38(+1.46%) | |
Nov 24, 2017 | 26.32 | 26.51 | 26.21 | 26.24 | 5,713 | -0.42(-1.58%) |
Nov 22, 2017 | 26.74 | 26.97 | 26.67 | 26.67 | 14,422 | -0.19(-0.71%) |
Nov 21, 2017 | 26.45 | 26.86 | 26.45 | 26.86 | 17,479 | +0.27(+1.01%) |
Nov 20, 2017 | 26.17 | 26.59 | 26.17 | 26.59 | 10,816 | +0.31(+1.17%) |
Nov 17, 2017 | 25.94 | 26.47 | 25.78 | 26.28 | 11,431 | +0.15(+0.59%) |
Nov 16, 2017 | 25.55 | 26.47 | 25.55 | 26.13 | 27,377 | +0.58(+2.25%) |
Nov 15, 2017 | 25.44 | 25.82 | 25.44 | 25.55 | 9,201 | -0.15(-0.60%) |
Nov 14, 2017 | 25.36 | 25.78 | 24.73 | 25.71 | 15,092 | +0.15(+0.60%) |
Nov 13, 2017 | 25.32 | 25.55 | 25.02 | 25.55 | 9,277 | +0.23(+0.91%) |
Nov 10, 2017 | 25.44 | 25.67 | 25.32 | 25.32 | 12,509 | -0.12(-0.45%) |
Nov 09, 2017 | 25.59 | 25.63 | 25.15 | 25.44 | 14,400 | -0.38(-1.49%) |
Nov 08, 2017 | 25.63 | 26.09 | 25.48 | 25.82 | 17,861 | +0.19(+0.75%) |
Nov 07, 2017 | 25.51 | 25.51 | 25.32 | 25.63 | 18,481 | -0.58(-2.20%) |
Nov 06, 2017 | 26.09 | 26.51 | 25.82 | 26.21 | 18,553 | +0.00(+0.00%) |
Nov 03, 2017 | 26.17 | 26.36 | 25.94 | 26.21 | 19,649 | -0.08(-0.29%) |
Nov 02, 2017 | 25.51 | 26.28 | 25.05 | 26.28 | 11,191 | +1.23(+4.90%) |
Nov 01, 2017 | 25.25 | 25.55 | 24.44 | 25.05 | 16,083 | +0.12(+0.46%) |
Oct 31, 2017 | 26.40 | 26.40 | 24.82 | 24.94 | 28,424 | -1.53(-5.80%) |
Oct 30, 2017 | 27.32 | 27.32 | 26.47 | 26.47 | 21,594 | -0.88(-3.23%) |
Oct 27, 2017 | 27.36 | 27.39 | 27.05 | 27.36 | 24,287 | +0.04(+0.14%) |
Oct 26, 2017 | 27.74 | 27.82 | 27.24 | 27.32 | 22,276 | -0.42(-1.52%) |
Oct 25, 2017 | 27.24 | 27.82 | 27.01 | 27.74 | 84,896 | +0.35(+1.26%) |
Oct 24, 2017 | 27.51 | 27.78 | 27.39 | 27.39 | 20,070 | +0.04(+0.14%) |
Oct 23, 2017 | 27.39 | 27.43 | 27.13 | 27.36 | 17,861 | -0.04(-0.14%) |
Oct 20, 2017 | 27.24 | 27.39 | 27.07 | 27.39 | 13,197 | +0.42(+1.56%) |
Oct 19, 2017 | 27.01 | 27.24 | 26.82 | 26.97 | 16,105 | -0.19(-0.71%) |
Oct 18, 2017 | 26.78 | 27.39 | 26.67 | 27.16 | 23,358 | +0.61(+2.31%) |
Oct 17, 2017 | 26.63 | 26.93 | 26.55 | 26.55 | 10,654 | -0.19(-0.72%) |
Oct 16, 2017 | 27.36 | 27.55 | 26.63 | 26.74 | 40,312 | -0.58(-2.11%) |
Oct 13, 2017 | 27.36 | 27.43 | 27.05 | 27.32 | 13,616 | +0.00(+0.00%) |
Oct 12, 2017 | 27.59 | 27.59 | 27.28 | 27.32 | 16,337 | -0.23(-0.84%) |
Oct 11, 2017 | 27.47 | 28.16 | 27.28 | 27.55 | 47,997 | +0.12(+0.42%) |
Oct 10, 2017 | 27.01 | 27.54 | 27.01 | 27.43 | 17,845 | +0.46(+1.71%) |
Oct 09, 2017 | 26.70 | 27.01 | 26.59 | 26.97 | 16,060 | +0.42(+1.59%) |
Oct 06, 2017 | 26.63 | 26.81 | 26.47 | 26.55 | 17,213 | -0.12(-0.43%) |
Oct 05, 2017 | 26.70 | 26.97 | 26.59 | 26.67 | 34,011 | +0.12(+0.43%) |
Oct 04, 2017 | 26.97 | 27.16 | 26.55 | 26.55 | 32,129 | -0.46(-1.70%) |
Oct 03, 2017 | 27.20 | 27.26 | 26.86 | 27.01 | 30,409 | -0.08(-0.28%) |
Oct 02, 2017 | 26.97 | 27.36 | 26.82 | 27.09 | 69,160 | +0.27(+1.00%) |
Sep 29, 2017 | 27.05 | 27.20 | 26.63 | 26.82 | 95,420 | -0.27(-0.99%) |
Sep 28, 2017 | 26.93 | 27.47 | 26.65 | 27.09 | 70,732 | -0.04(-0.14%) |
Sep 27, 2017 | 26.24 | 27.32 | 26.21 | 27.13 | 49,723 | +0.96(+3.67%) |
Sep 26, 2017 | 25.86 | 26.44 | 25.86 | 26.17 | 53,695 | +0.31(+1.19%) |
Sep 25, 2017 | 26.17 | 26.28 | 25.80 | 25.86 | 41,363 | -0.23(-0.88%) |
Sep 22, 2017 | 25.78 | 26.13 | 25.59 | 26.09 | 25,927 | +0.35(+1.34%) |
Sep 21, 2017 | 25.90 | 26.17 | 25.63 | 25.74 | 49,822 | -0.08(-0.30%) |
Sep 20, 2017 | 24.98 | 26.05 | 24.96 | 25.82 | 47,172 | +0.92(+3.70%) |
Sep 19, 2017 | 24.56 | 24.90 | 24.34 | 24.90 | 60,949 | +0.42(+1.72%) |
Sep 18, 2017 | 23.79 | 24.48 | 23.75 | 24.48 | 35,911 | +0.81(+3.40%) |
Sep 15, 2017 | 23.29 | 23.83 | 23.25 | 23.67 | 87,793 | +0.42(+1.81%) |
Sep 14, 2017 | 23.29 | 23.60 | 23.17 | 23.25 | 110,829 | +0.04(+0.17%) |
Sep 13, 2017 | 22.91 | 23.56 | 22.91 | 23.21 | 33,086 | +0.27(+1.17%) |
Sep 12, 2017 | 23.02 | 23.25 | 22.94 | 22.94 | 23,209 | +0.00(+0.00%) |
Sep 11, 2017 | 22.94 | 22.98 | 22.68 | 22.94 | 71,856 | +0.27(+1.18%) |
Sep 08, 2017 | 22.60 | 22.71 | 22.54 | 22.68 | 30,709 | +0.08(+0.34%) |
Sep 07, 2017 | 22.71 | 22.71 | 22.48 | 22.60 | 16,737 | -0.12(-0.51%) |
Sep 06, 2017 | 22.52 | 22.79 | 22.45 | 22.71 | 15,439 | +0.28(+1.27%) |
Sep 05, 2017 | 22.85 | 22.85 | 22.39 | 22.43 | 16,907 | -0.42(-1.83%) |
Sep 01, 2017 | 22.85 | 22.95 | 22.77 | 22.85 | 19,233 | +0.11(+0.50%) |
Aug 31, 2017 | 22.62 | 23.00 | 22.58 | 22.73 | 32,908 | +0.30(+1.36%) |
Aug 30, 2017 | 22.62 | 23.04 | 22.35 | 22.43 | 36,105 | +0.00(+0.00%) |
Aug 29, 2017 | 22.47 | 23.04 | 22.35 | 22.43 | 45,146 | -0.04(-0.17%) |
Aug 28, 2017 | 21.48 | 22.51 | 21.44 | 22.47 | 50,389 | +1.10(+5.17%) |
Aug 25, 2017 | 20.94 | 21.63 | 20.89 | 21.36 | 82,932 | +0.57(+2.75%) |
Aug 24, 2017 | 20.87 | 20.91 | 20.72 | 20.79 | 24,405 | -0.15(-0.73%) |
Aug 23, 2017 | 21.02 | 21.06 | 20.94 | 20.94 | 5,314 | -0.19(-0.90%) |
Aug 22, 2017 | 20.83 | 21.15 | 20.83 | 21.14 | 4,955 | +0.38(+1.83%) |
Aug 21, 2017 | 20.87 | 20.91 | 20.75 | 20.75 | 8,044 | -0.15(-0.73%) |
Aug 18, 2017 | 21.02 | 21.10 | 20.79 | 20.91 | 32,895 | -0.11(-0.54%) |
Aug 17, 2017 | 21.33 | 21.93 | 20.98 | 21.02 | 24,765 | -0.38(-1.78%) |
Aug 16, 2017 | 20.98 | 21.52 | 20.95 | 21.40 | 17,017 | +0.61(+2.93%) |
Aug 15, 2017 | 21.10 | 21.52 | 20.72 | 20.79 | 11,614 | -0.30(-1.44%) |
Aug 14, 2017 | 20.11 | 21.21 | 20.11 | 21.10 | 38,310 | +0.95(+4.73%) |
Aug 11, 2017 | 20.80 | 20.80 | 20.30 | 20.14 | 8,724 | -0.69(-3.29%) |
Aug 10, 2017 | 21.17 | 21.17 | 20.79 | 20.83 | 9,660 | -0.38(-1.80%) |
Aug 09, 2017 | 21.33 | 21.44 | 21.17 | 21.21 | 12,930 | -0.11(-0.54%) |
Aug 08, 2017 | 20.94 | 21.55 | 20.94 | 21.33 | 10,250 | +0.23(+1.08%) |
Aug 07, 2017 | 21.44 | 21.50 | 21.06 | 21.10 | 11,840 | -0.49(-2.29%) |
Aug 04, 2017 | 21.93 | 22.01 | 21.55 | 21.59 | 10,836 | -0.04(-0.18%) |
Aug 03, 2017 | 21.82 | 21.90 | 21.52 | 21.63 | 11,908 | -0.61(-2.74%) |
Aug 02, 2017 | 22.39 | 22.51 | 22.01 | 22.24 | 26,094 | -0.15(-0.68%) |
Aug 01, 2017 | 22.20 | 22.39 | 22.20 | 22.39 | 4,625 | +0.19(+0.86%) |
Jul 31, 2017 | 21.97 | 22.47 | 21.97 | 22.20 | 13,853 | +0.15(+0.69%) |
Jul 28, 2017 | 21.97 | 22.24 | 21.92 | 22.05 | 10,984 | +0.04(+0.17%) |
Jul 27, 2017 | 22.47 | 22.58 | 21.97 | 22.01 | 12,709 | -0.53(-2.37%) |
Jul 26, 2017 | 22.62 | 22.85 | 22.54 | 22.54 | 7,867 | -0.04(-0.17%) |
Jul 25, 2017 | 22.70 | 22.77 | 22.51 | 22.58 | 13,056 | +0.19(+0.85%) |
Jul 24, 2017 | 22.62 | 22.62 | 22.24 | 22.39 | 7,267 | -0.27(-1.18%) |
Jul 21, 2017 | 23.00 | 23.00 | 22.43 | 22.66 | 19,623 | -0.19(-0.83%) |
Jul 20, 2017 | 22.93 | 22.96 | 22.70 | 22.85 | 11,871 | +0.00(+0.00%) |
Jul 19, 2017 | 22.54 | 22.96 | 22.54 | 22.85 | 12,535 | +0.15(+0.67%) |
Jul 18, 2017 | 22.51 | 22.81 | 22.39 | 22.70 | 6,981 | +0.08(+0.34%) |
Jul 17, 2017 | 22.51 | 22.62 | 22.13 | 22.62 | 10,935 | -0.11(-0.50%) |
Jul 14, 2017 | 23.23 | 23.23 | 22.73 | 22.73 | 12,507 | -0.57(-2.45%) |
Jul 13, 2017 | 23.31 | 23.36 | 23.19 | 23.31 | 3,811 | -0.04(-0.16%) |
Jul 12, 2017 | 23.00 | 23.34 | 22.98 | 23.34 | 9,906 | +0.34(+1.49%) |
Jul 11, 2017 | 23.50 | 23.50 | 23.00 | 23.00 | 9,041 | -0.38(-1.63%) |
Jul 10, 2017 | 23.23 | 23.57 | 23.14 | 23.38 | 6,883 | -0.15(-0.65%) |
Jul 07, 2017 | 23.19 | 23.57 | 23.08 | 23.53 | 6,941 | +0.19(+0.82%) |
Jul 06, 2017 | 23.38 | 23.69 | 23.31 | 23.34 | 12,063 | -0.04(-0.16%) |
Jul 05, 2017 | 23.15 | 23.65 | 23.15 | 23.38 | 10,346 | -0.04(-0.16%) |
Jul 03, 2017 | 23.12 | 23.46 | 23.04 | 23.42 | 6,256 | +0.27(+1.15%) |
Jun 30, 2017 | 23.31 | 23.31 | 23.08 | 23.15 | 8,458 | -0.08(-0.33%) |
Jun 29, 2017 | 23.34 | 23.42 | 22.93 | 23.23 | 13,085 | +0.00(+0.00%) |
Jun 28, 2017 | 23.12 | 23.42 | 23.08 | 23.23 | 8,450 | +0.27(+1.16%) |
Jun 27, 2017 | 23.12 | 23.19 | 22.96 | 22.96 | 10,025 | -0.15(-0.66%) |
Jun 26, 2017 | 23.04 | 23.23 | 22.96 | 23.12 | 7,839 | -0.08(-0.33%) |
Jun 23, 2017 | 23.27 | 23.27 | 22.85 | 23.19 | 48,568 | -0.11(-0.49%) |
Jun 22, 2017 | 23.19 | 23.38 | 23.19 | 23.31 | 5,409 | +0.04(+0.16%) |
Jun 21, 2017 | 24.03 | 24.30 | 23.23 | 23.27 | 13,190 | -0.88(-3.63%) |
Jun 20, 2017 | 24.11 | 24.22 | 24.03 | 24.14 | 11,572 | -0.04(-0.16%) |
Jun 19, 2017 | 24.30 | 24.44 | 24.07 | 24.18 | 10,614 | -0.15(-0.63%) |
Jun 16, 2017 | 24.22 | 24.41 | 23.99 | 24.33 | 71,363 | -0.04(-0.16%) |
Jun 15, 2017 | 24.22 | 24.45 | 23.95 | 24.37 | 12,067 | +0.04(+0.16%) |
Jun 14, 2017 | 23.19 | 24.45 | 23.19 | 24.33 | 11,445 | +0.15(+0.63%) |
Jun 13, 2017 | 24.26 | 24.41 | 24.03 | 24.18 | 13,140 | -0.08(-0.31%) |
Jun 12, 2017 | 24.68 | 24.91 | 24.07 | 24.26 | 17,625 | -0.34(-1.39%) |
Jun 09, 2017 | 23.69 | 24.79 | 23.69 | 24.60 | 25,113 | +1.03(+4.36%) |
Jun 08, 2017 | 22.70 | 23.80 | 22.70 | 23.57 | 21,893 | +1.14(+5.09%) |
Jun 07, 2017 | 23.00 | 23.00 | 22.43 | 22.43 | 16,691 | -0.61(-2.64%) |
Jun 06, 2017 | 23.08 | 23.21 | 22.70 | 23.04 | 11,345 | -0.03(-0.13%) |
Jun 05, 2017 | 23.11 | 23.52 | 23.04 | 23.07 | 14,137 | -0.23(-0.97%) |
Jun 02, 2017 | 22.77 | 23.75 | 22.77 | 23.30 | 21,385 | +0.45(+1.99%) |
Jun 01, 2017 | 22.46 | 22.96 | 22.43 | 22.84 | 18,177 | +0.38(+1.68%) |
May 31, 2017 | 22.69 | 22.69 | 22.16 | 22.46 | 30,752 | -0.19(-0.83%) |
May 30, 2017 | 23.18 | 23.22 | 22.62 | 22.65 | 17,350 | -0.53(-2.28%) |
May 26, 2017 | 22.69 | 23.26 | 22.65 | 23.18 | 14,279 | +0.53(+2.34%) |
May 25, 2017 | 22.35 | 22.73 | 22.35 | 22.65 | 24,455 | +0.23(+1.01%) |
May 24, 2017 | 22.46 | 22.88 | 22.39 | 22.43 | 23,193 | -0.04(-0.17%) |
May 23, 2017 | 22.20 | 22.50 | 22.20 | 22.46 | 44,884 | +0.19(+0.85%) |
May 22, 2017 | 22.20 | 22.50 | 22.03 | 22.28 | 79,332 | +0.00(+0.00%) |
May 19, 2017 | 22.62 | 22.92 | 22.16 | 22.28 | 88,036 | -0.34(-1.51%) |
May 18, 2017 | 22.09 | 22.92 | 22.09 | 22.62 | 76,261 | +0.49(+2.22%) |
May 17, 2017 | 22.24 | 22.43 | 21.61 | 22.12 | 35,172 | -0.38(-1.68%) |
May 16, 2017 | 22.84 | 22.84 | 22.46 | 22.50 | 11,574 | -0.57(-2.46%) |
May 15, 2017 | 22.80 | 23.37 | 22.62 | 23.07 | 75,993 | +0.45(+2.01%) |
May 12, 2017 | 22.88 | 22.88 | 22.53 | 22.62 | 7,894 | -0.30(-1.32%) |
May 11, 2017 | 22.80 | 23.03 | 22.54 | 22.92 | 20,746 | -0.08(-0.33%) |
May 10, 2017 | 23.03 | 23.11 | 22.96 | 22.99 | 7,260 | -0.08(-0.33%) |
May 09, 2017 | 23.90 | 23.90 | 22.80 | 23.07 | 27,201 | -0.72(-3.02%) |
May 08, 2017 | 23.86 | 24.05 | 23.67 | 23.79 | 16,178 | -0.04(-0.16%) |
May 05, 2017 | 24.02 | 24.13 | 23.83 | 23.83 | 13,363 | -0.30(-1.25%) |
May 04, 2017 | 24.34 | 24.58 | 24.05 | 24.13 | 19,426 | -0.30(-1.24%) |
May 03, 2017 | 24.28 | 24.58 | 24.24 | 24.43 | 14,048 | +0.11(+0.47%) |
May 02, 2017 | 24.47 | 24.66 | 24.22 | 24.32 | 11,873 | -0.30(-1.23%) |