Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 31.55 | 31.55 | 31.55 | 0 | -0.18(-0.57%) | |
Mar 28, 2018 | 31.21 | 32.05 | 31.10 | 31.73 | 72,514 | +0.30(+0.95%) |
Mar 27, 2018 | 31.53 | 31.58 | 31.12 | 31.43 | 50,741 | -1.05(-3.23%) |
Mar 26, 2018 | 32.26 | 32.55 | 31.96 | 32.48 | 134,586 | +0.24(+0.74%) |
Mar 23, 2018 | 31.45 | 32.49 | 31.25 | 32.24 | 128,742 | +1.24(+4.00%) |
Mar 22, 2018 | 30.96 | 31.21 | 30.77 | 31.00 | 38,006 | -0.07(-0.24%) |
Mar 21, 2018 | 30.70 | 31.19 | 30.30 | 31.07 | 46,279 | +0.50(+1.65%) |
Mar 20, 2018 | 30.32 | 30.87 | 30.32 | 30.57 | 71,993 | +0.49(+1.63%) |
Mar 19, 2018 | 31.26 | 31.28 | 29.84 | 30.08 | 146,298 | -0.92(-2.97%) |
Mar 16, 2018 | 31.02 | 31.24 | 30.82 | 31.00 | 70,168 | -0.05(-0.16%) |
Mar 15, 2018 | 31.01 | 31.34 | 30.90 | 31.05 | 54,036 | -0.20(-0.64%) |
Mar 14, 2018 | 31.30 | 31.50 | 31.12 | 31.25 | 85,588 | +0.14(+0.45%) |
Mar 13, 2018 | 31.17 | 31.39 | 30.96 | 31.11 | 43,291 | -0.17(-0.54%) |
Mar 12, 2018 | 30.85 | 31.50 | 30.85 | 31.28 | 182,215 | +1.35(+4.51%) |
Mar 09, 2018 | 30.67 | 31.13 | 29.89 | 29.93 | 191,298 | -0.59(-1.93%) |
Mar 08, 2018 | 30.34 | 30.77 | 30.33 | 30.52 | 104,961 | +0.68(+2.28%) |
Mar 07, 2018 | 30.20 | 29.71 | 29.84 | 82,102 | -0.02(-0.07%) | |
Mar 06, 2018 | 29.60 | 30.02 | 29.60 | 29.86 | 94,739 | +0.28(+0.96%) |
Mar 05, 2018 | 28.99 | 30.03 | 28.92 | 29.58 | 232,406 | +1.28(+4.51%) |
Mar 02, 2018 | 27.57 | 28.49 | 27.57 | 28.30 | 138,830 | +0.81(+2.95%) |
Mar 01, 2018 | 26.84 | 27.66 | 26.81 | 27.49 | 202,373 | +0.75(+2.80%) |
Feb 28, 2018 | 26.58 | 26.93 | 26.36 | 26.74 | 76,361 | -0.10(-0.37%) |
Feb 27, 2018 | 26.83 | 27.10 | 26.56 | 26.84 | 106,419 | -0.10(-0.37%) |
Feb 26, 2018 | 26.25 | 26.94 | 26.10 | 26.94 | 80,320 | +0.21(+0.79%) |
Feb 23, 2018 | 26.33 | 26.73 | 26.20 | 26.73 | 101,299 | +0.88(+3.40%) |
Feb 22, 2018 | 26.07 | 26.30 | 25.83 | 25.85 | 86,972 | -0.01(-0.04%) |
Feb 21, 2018 | 25.89 | 26.30 | 25.81 | 25.86 | 120,935 | +0.01(+0.04%) |
Feb 20, 2018 | 25.79 | 25.95 | 25.74 | 25.85 | 70,045 | +0.36(+1.41%) |
Feb 16, 2018 | 25.49 | 25.49 | 25.49 | 0 | -0.25(-0.97%) | |
Feb 15, 2018 | 25.50 | 25.84 | 25.34 | 25.74 | 137,719 | +0.31(+1.22%) |
Feb 14, 2018 | 24.45 | 25.46 | 24.35 | 25.43 | 156,268 | +0.84(+3.42%) |
Feb 13, 2018 | 24.42 | 24.64 | 24.27 | 24.59 | 30,856 | +0.53(+2.20%) |
Feb 12, 2018 | 24.37 | 24.54 | 23.85 | 24.06 | 130,677 | -0.86(-3.45%) |
Feb 09, 2018 | 24.69 | 24.94 | 24.30 | 24.92 | 47,549 | +0.24(+0.97%) |
Feb 08, 2018 | 24.65 | 24.85 | 24.56 | 24.68 | 30,785 | +0.38(+1.56%) |
Feb 07, 2018 | 25.03 | 25.03 | 24.20 | 24.30 | 79,116 | -0.70(-2.80%) |
Feb 06, 2018 | 24.95 | 25.06 | 24.83 | 25.00 | 52,712 | +0.21(+0.84%) |
Feb 05, 2018 | 25.13 | 25.25 | 24.61 | 24.79 | 111,297 | -0.16(-0.64%) |
Feb 02, 2018 | 24.84 | 25.18 | 24.72 | 24.95 | 110,933 | +0.17(+0.69%) |
Feb 01, 2018 | 24.23 | 24.84 | 24.23 | 24.78 | 77,119 | +0.63(+2.61%) |
Jan 31, 2018 | 24.04 | 24.51 | 24.04 | 24.15 | 123,543 | +0.24(+1.00%) |
Jan 30, 2018 | 24.08 | 24.08 | 23.87 | 23.91 | 43,819 | +0.35(+1.49%) |
Jan 29, 2018 | 24.33 | 24.33 | 23.48 | 23.56 | 77,758 | -0.77(-3.16%) |
Jan 26, 2018 | 23.87 | 24.33 | 23.87 | 24.33 | 95,523 | +0.53(+2.22%) |
Jan 25, 2018 | 23.98 | 24.05 | 23.62 | 23.80 | 50,285 | +0.08(+0.34%) |
Jan 24, 2018 | 23.53 | 23.85 | 23.52 | 23.72 | 47,472 | +0.28(+1.19%) |
Jan 23, 2018 | 23.69 | 23.94 | 23.32 | 23.44 | 52,843 | -0.21(-0.89%) |
Jan 22, 2018 | 23.82 | 24.00 | 23.48 | 23.65 | 77,138 | +0.29(+1.24%) |
Jan 19, 2018 | 23.45 | 23.59 | 23.21 | 23.36 | 99,265 | -0.66(-2.75%) |
Jan 18, 2018 | 24.12 | 24.39 | 24.00 | 24.02 | 43,089 | -0.29(-1.19%) |
Jan 17, 2018 | 23.45 | 24.33 | 23.45 | 24.31 | 189,883 | +0.95(+4.07%) |
Jan 16, 2018 | 23.25 | 23.54 | 23.03 | 23.36 | 51,173 | +0.10(+0.43%) |
Jan 12, 2018 | 23.26 | 23.26 | 23.26 | 0 | -0.02(-0.09%) | |
Jan 11, 2018 | 23.27 | 23.58 | 23.20 | 23.28 | 35,807 | -0.29(-1.23%) |
Jan 10, 2018 | 23.56 | 23.64 | 23.34 | 23.57 | 116,451 | +0.70(+3.06%) |
Jan 09, 2018 | 23.21 | 23.32 | 22.86 | 22.87 | 67,213 | -0.17(-0.74%) |
Jan 08, 2018 | 22.72 | 23.20 | 22.72 | 23.04 | 94,401 | +0.16(+0.69%) |
Jan 05, 2018 | 22.77 | 22.98 | 22.72 | 22.88 | 76,669 | +0.05(+0.22%) |
Jan 04, 2018 | 22.35 | 23.08 | 22.25 | 22.83 | 164,958 | -0.03(-0.13%) |
Jan 03, 2018 | 23.27 | 23.32 | 22.83 | 22.86 | 132,260 | -0.67(-2.85%) |
Jan 02, 2018 | 22.78 | 23.61 | 22.76 | 23.53 | 166,369 | +0.70(+3.08%) |
Dec 29, 2017 | 22.83 | 22.83 | 22.83 | 0 | -0.13(-0.58%) | |
Dec 28, 2017 | 22.95 | 23.35 | 22.79 | 22.96 | 161,329 | +0.15(+0.66%) |
Dec 27, 2017 | 22.37 | 22.86 | 22.20 | 22.81 | 103,159 | +0.33(+1.47%) |
Dec 26, 2017 | 22.00 | 22.54 | 21.80 | 22.48 | 208,059 | +0.68(+3.12%) |
Dec 22, 2017 | 22.78 | 22.78 | 21.73 | 21.80 | 533,276 | -1.21(-5.26%) |
Dec 21, 2017 | 22.66 | 23.09 | 22.48 | 23.01 | 128,410 | -0.18(-0.78%) |
Dec 20, 2017 | 23.10 | 23.41 | 23.10 | 23.19 | 60,802 | +0.18(+0.78%) |
Dec 19, 2017 | 23.08 | 23.16 | 22.88 | 23.01 | 77,950 | -0.20(-0.86%) |
Dec 18, 2017 | 23.07 | 23.46 | 22.97 | 23.21 | 146,693 | +0.25(+1.09%) |
Dec 15, 2017 | 22.82 | 23.01 | 22.63 | 22.96 | 120,712 | +0.12(+0.53%) |
Dec 14, 2017 | 23.00 | 23.04 | 22.68 | 22.84 | 48,430 | -0.13(-0.56%) |
Dec 13, 2017 | 22.50 | 23.02 | 22.37 | 22.97 | 91,043 | +0.34(+1.50%) |
Dec 12, 2017 | 22.92 | 22.93 | 22.51 | 22.63 | 85,469 | -0.58(-2.50%) |
Dec 11, 2017 | 23.09 | 23.31 | 22.99 | 23.21 | 80,640 | +0.08(+0.34%) |
Dec 08, 2017 | 22.88 | 23.18 | 22.59 | 23.13 | 94,330 | +0.40(+1.76%) |
Dec 07, 2017 | 23.08 | 23.08 | 22.57 | 22.73 | 122,257 | -0.35(-1.52%) |
Dec 06, 2017 | 23.36 | 23.37 | 23.03 | 23.08 | 159,705 | -0.36(-1.54%) |
Dec 05, 2017 | 23.98 | 23.99 | 23.12 | 23.44 | 649,033 | -0.76(-3.14%) |
Dec 04, 2017 | 24.56 | 24.64 | 24.20 | 24.20 | 102,549 | -0.60(-2.42%) |
Dec 01, 2017 | 24.85 | 24.91 | 24.68 | 24.80 | 53,497 | -0.15(-0.60%) |
Nov 30, 2017 | 25.52 | 25.61 | 24.95 | 24.95 | 84,674 | -0.77(-2.99%) |
Nov 29, 2017 | 25.06 | 25.89 | 25.06 | 25.72 | 71,582 | +0.77(+3.09%) |
Nov 28, 2017 | 25.14 | 25.19 | 24.87 | 24.95 | 58,393 | -0.34(-1.34%) |
Nov 27, 2017 | 25.64 | 25.68 | 25.11 | 25.29 | 71,235 | -0.39(-1.52%) |
Nov 24, 2017 | 25.75 | 25.92 | 25.66 | 25.68 | 17,595 | -0.21(-0.81%) |
Nov 22, 2017 | 26.09 | 26.09 | 25.88 | 25.89 | 47,318 | +0.16(+0.62%) |
Nov 21, 2017 | 25.57 | 25.89 | 25.54 | 25.73 | 33,304 | +0.12(+0.47%) |
Nov 20, 2017 | 25.70 | 25.70 | 25.39 | 25.61 | 71,476 | -0.33(-1.27%) |
Nov 17, 2017 | 26.09 | 26.27 | 25.91 | 25.94 | 36,658 | -0.30(-1.14%) |
Nov 16, 2017 | 26.27 | 26.30 | 26.16 | 26.24 | 16,708 | -0.03(-0.11%) |
Nov 15, 2017 | 26.09 | 26.28 | 25.78 | 26.27 | 92,611 | -0.35(-1.31%) |
Nov 14, 2017 | 26.88 | 26.88 | 26.38 | 26.62 | 76,246 | -0.48(-1.77%) |
Nov 13, 2017 | 27.08 | 27.22 | 26.96 | 27.10 | 53,519 | -0.19(-0.70%) |
Nov 10, 2017 | 26.93 | 27.37 | 26.93 | 27.29 | 303,100 | +0.57(+2.13%) |
Nov 09, 2017 | 26.72 | 26.84 | 26.60 | 26.72 | 44,592 | -0.26(-0.96%) |
Nov 08, 2017 | 26.62 | 27.12 | 26.56 | 26.98 | 119,192 | +0.52(+1.97%) |
Nov 07, 2017 | 25.80 | 26.56 | 25.64 | 26.46 | 86,549 | +0.81(+3.16%) |
Nov 06, 2017 | 24.82 | 25.73 | 24.81 | 25.65 | 144,859 | +0.84(+3.39%) |
Nov 03, 2017 | 24.87 | 25.01 | 24.60 | 24.81 | 120,526 | -0.04(-0.16%) |
Nov 02, 2017 | 25.17 | 25.17 | 24.76 | 24.85 | 484,699 | -0.93(-3.61%) |
Nov 01, 2017 | 25.45 | 25.99 | 25.40 | 25.78 | 48,207 | +0.41(+1.62%) |
Oct 31, 2017 | 25.64 | 25.70 | 25.32 | 25.37 | 73,466 | -0.29(-1.13%) |
Oct 30, 2017 | 25.73 | 25.13 | 25.66 | 33,670 | -0.07(-0.25%) | |
Oct 27, 2017 | 25.64 | 25.77 | 25.38 | 25.73 | 42,351 | -0.15(-0.60%) |
Oct 26, 2017 | 25.31 | 25.92 | 25.25 | 25.88 | 57,985 | +0.60(+2.35%) |
Oct 25, 2017 | 25.28 | 25.34 | 25.00 | 25.28 | 93,294 | +0.02(+0.10%) |
Oct 24, 2017 | 25.37 | 25.51 | 25.17 | 25.26 | 142,558 | -0.43(-1.67%) |
Oct 23, 2017 | 25.95 | 26.08 | 25.67 | 25.69 | 94,999 | -0.17(-0.66%) |
Oct 20, 2017 | 26.15 | 26.18 | 25.77 | 25.86 | 279,780 | -0.38(-1.45%) |
Oct 19, 2017 | 25.61 | 26.30 | 25.58 | 26.24 | 553,521 | +1.19(+4.75%) |
Oct 18, 2017 | 25.08 | 25.19 | 24.98 | 25.05 | 34,158 | +0.07(+0.28%) |
Oct 17, 2017 | 24.90 | 25.07 | 24.67 | 24.98 | 83,466 | +0.15(+0.60%) |
Oct 16, 2017 | 25.21 | 25.24 | 24.60 | 24.83 | 74,734 | -0.40(-1.59%) |
Oct 13, 2017 | 25.37 | 25.40 | 25.11 | 25.23 | 36,545 | -0.22(-0.86%) |
Oct 12, 2017 | 25.66 | 25.66 | 25.22 | 25.45 | 58,425 | -0.21(-0.82%) |
Oct 11, 2017 | 25.16 | 25.60 | 24.97 | 25.66 | 114,137 | +0.93(+3.76%) |
Oct 10, 2017 | 24.47 | 24.91 | 24.40 | 24.73 | 41,038 | +0.45(+1.85%) |
Oct 09, 2017 | 24.77 | 24.87 | 24.10 | 24.28 | 71,352 | -0.86(-3.42%) |
Oct 06, 2017 | 25.11 | 25.24 | 25.04 | 25.14 | 32,255 | -0.12(-0.47%) |
Oct 05, 2017 | 25.10 | 25.29 | 24.84 | 25.26 | 143,486 | +0.13(+0.51%) |
Oct 04, 2017 | 25.09 | 25.38 | 25.01 | 25.13 | 40,383 | +0.06(+0.24%) |
Oct 03, 2017 | 25.08 | 25.26 | 24.93 | 25.07 | 187,094 | +0.36(+1.46%) |
Oct 02, 2017 | 24.04 | 24.79 | 23.94 | 24.71 | 65,928 | -0.15(-0.60%) |
Sep 29, 2017 | 24.20 | 24.90 | 24.19 | 24.86 | 151,927 | +1.06(+4.45%) |
Sep 28, 2017 | 24.25 | 24.38 | 23.77 | 23.80 | 48,758 | -0.62(-2.54%) |
Sep 27, 2017 | 24.10 | 24.42 | 24.08 | 24.42 | 33,594 | +0.70(+2.95%) |
Sep 26, 2017 | 23.96 | 23.96 | 23.56 | 23.72 | 18,146 | -0.06(-0.25%) |
Sep 25, 2017 | 24.07 | 24.28 | 23.66 | 23.78 | 63,252 | -0.05(-0.21%) |
Sep 22, 2017 | 24.51 | 24.55 | 23.73 | 23.83 | 91,070 | -0.54(-2.22%) |
Sep 21, 2017 | 24.27 | 24.43 | 24.08 | 24.37 | 71,383 | +0.21(+0.86%) |
Sep 20, 2017 | 23.74 | 24.20 | 23.74 | 24.16 | 52,209 | +0.58(+2.46%) |
Sep 19, 2017 | 23.97 | 24.01 | 23.51 | 23.58 | 35,153 | -0.08(-0.35%) |
Sep 18, 2017 | 24.14 | 24.20 | 23.56 | 23.66 | 55,915 | -0.48(-1.97%) |
Sep 15, 2017 | 24.15 | 24.30 | 23.94 | 24.14 | 61,057 | +0.59(+2.51%) |
Sep 14, 2017 | 24.00 | 24.17 | 23.04 | 23.55 | 506,166 | -0.43(-1.79%) |
Sep 13, 2017 | 23.83 | 23.98 | 23.68 | 23.98 | 63,368 | +0.46(+1.96%) |
Sep 12, 2017 | 23.46 | 23.53 | 23.15 | 23.52 | 50,637 | +0.25(+1.07%) |
Sep 11, 2017 | 23.08 | 23.33 | 22.99 | 23.27 | 52,746 | -0.02(-0.09%) |
Sep 08, 2017 | 23.05 | 23.36 | 22.88 | 23.29 | 33,544 | +0.48(+2.10%) |
Sep 07, 2017 | 23.14 | 23.14 | 22.74 | 22.81 | 45,348 | -0.22(-0.96%) |
Sep 06, 2017 | 23.02 | 23.27 | 22.88 | 23.03 | 71,859 | -0.43(-1.83%) |
Sep 05, 2017 | 23.49 | 23.69 | 23.33 | 23.46 | 64,476 | +0.00(+0.00%) |
Sep 01, 2017 | 23.30 | 23.51 | 23.14 | 23.46 | 35,414 | +0.33(+1.43%) |
Aug 31, 2017 | 23.00 | 23.20 | 22.74 | 23.13 | 69,158 | -0.19(-0.81%) |
Aug 30, 2017 | 22.70 | 23.36 | 22.55 | 23.32 | 99,838 | -0.11(-0.47%) |
Aug 29, 2017 | 23.50 | 23.66 | 23.35 | 23.43 | 59,253 | -0.62(-2.58%) |
Aug 28, 2017 | 23.81 | 24.10 | 23.74 | 24.05 | 133,045 | +1.11(+4.84%) |
Aug 25, 2017 | 22.98 | 23.35 | 22.86 | 22.94 | 90,609 | +0.10(+0.44%) |
Aug 24, 2017 | 22.53 | 22.89 | 22.29 | 22.84 | 96,960 | +0.46(+2.06%) |
Aug 23, 2017 | 22.24 | 22.55 | 22.10 | 22.38 | 58,713 | -0.12(-0.53%) |
Aug 22, 2017 | 22.65 | 22.71 | 22.41 | 22.50 | 140,678 | -0.17(-0.75%) |
Aug 21, 2017 | 22.24 | 22.85 | 22.07 | 22.67 | 241,846 | +0.22(+0.98%) |
Aug 18, 2017 | 22.49 | 22.65 | 22.25 | 22.45 | 56,732 | -0.07(-0.31%) |
Aug 17, 2017 | 21.98 | 22.57 | 21.91 | 22.52 | 91,309 | +0.56(+2.55%) |
Aug 16, 2017 | 22.10 | 22.18 | 21.84 | 21.96 | 230,491 | -0.17(-0.77%) |
Aug 15, 2017 | 22.63 | 22.63 | 22.10 | 22.13 | 142,076 | -0.90(-3.91%) |
Aug 14, 2017 | 23.20 | 23.37 | 22.91 | 23.03 | 145,920 | -0.74(-3.11%) |
Aug 11, 2017 | 23.41 | 23.89 | 23.40 | 23.77 | 60,438 | +0.37(+1.58%) |
Aug 10, 2017 | 23.88 | 23.88 | 23.30 | 23.40 | 168,555 | -0.72(-2.99%) |
Aug 09, 2017 | 24.08 | 24.35 | 23.98 | 24.12 | 102,535 | -0.16(-0.66%) |
Aug 08, 2017 | 24.84 | 24.91 | 24.23 | 24.28 | 40,591 | -0.06(-0.24%) |
Aug 07, 2017 | 24.45 | 24.53 | 24.10 | 24.34 | 17,638 | +0.07(+0.28%) |
Aug 04, 2017 | 24.97 | 25.06 | 23.88 | 24.27 | 141,693 | -0.60(-2.41%) |
Aug 03, 2017 | 24.82 | 24.98 | 24.62 | 24.87 | 41,353 | -0.11(-0.44%) |
Aug 02, 2017 | 24.59 | 25.04 | 24.32 | 24.98 | 44,282 | +0.76(+3.14%) |
Aug 01, 2017 | 25.15 | 25.29 | 24.07 | 24.22 | 111,231 | -0.78(-3.12%) |
Jul 31, 2017 | 24.81 | 25.17 | 24.76 | 25.00 | 110,148 | +0.04(+0.16%) |
Jul 28, 2017 | 24.45 | 24.98 | 24.45 | 24.96 | 155,138 | +0.75(+3.10%) |
Jul 27, 2017 | 23.94 | 24.33 | 23.93 | 24.21 | 117,209 | +1.22(+5.31%) |
Jul 26, 2017 | 23.06 | 23.24 | 22.87 | 22.99 | 41,270 | -0.08(-0.35%) |
Jul 25, 2017 | 23.27 | 23.62 | 23.07 | 23.07 | 45,368 | -0.45(-1.91%) |
Jul 24, 2017 | 23.75 | 23.91 | 23.41 | 23.52 | 125,102 | -0.13(-0.55%) |
Jul 21, 2017 | 23.52 | 23.80 | 23.44 | 23.65 | 76,953 | +0.22(+0.94%) |
Jul 20, 2017 | 23.68 | 23.74 | 23.25 | 23.43 | 83,764 | +0.06(+0.26%) |
Jul 19, 2017 | 23.19 | 23.48 | 23.19 | 23.37 | 79,800 | +0.60(+2.64%) |
Jul 18, 2017 | 23.14 | 23.25 | 22.66 | 22.77 | 109,187 | -0.15(-0.65%) |
Jul 17, 2017 | 23.00 | 23.00 | 22.62 | 22.92 | 133,029 | -0.07(-0.30%) |
Jul 14, 2017 | 22.67 | 23.09 | 22.67 | 22.99 | 88,388 | +0.44(+1.95%) |
Jul 13, 2017 | 22.12 | 22.58 | 22.00 | 22.55 | 219,434 | +0.83(+3.82%) |
Jul 12, 2017 | 21.72 | 21.75 | 21.55 | 21.72 | 78,294 | +0.12(+0.56%) |
Jul 11, 2017 | 21.53 | 21.74 | 21.37 | 21.60 | 165,112 | -0.36(-1.64%) |
Jul 10, 2017 | 22.55 | 22.60 | 21.67 | 21.96 | 118,174 | -0.59(-2.62%) |
Jul 07, 2017 | 22.61 | 22.61 | 22.34 | 22.55 | 89,434 | -0.51(-2.21%) |
Jul 06, 2017 | 23.11 | 23.14 | 22.71 | 23.06 | 105,562 | -0.39(-1.66%) |
Jul 05, 2017 | 23.34 | 23.49 | 23.23 | 23.45 | 70,441 | -0.11(-0.47%) |
Jul 03, 2017 | 23.86 | 23.95 | 23.47 | 23.56 | 93,876 | +0.36(+1.56%) |
Jun 30, 2017 | 23.12 | 23.49 | 23.00 | 23.20 | 177,041 | +1.02(+4.60%) |
Jun 29, 2017 | 22.31 | 22.47 | 21.99 | 22.18 | 73,986 | -0.32(-1.42%) |
Jun 28, 2017 | 22.48 | 22.61 | 22.41 | 22.50 | 71,984 | +0.26(+1.16%) |
Jun 27, 2017 | 22.29 | 22.37 | 22.17 | 22.24 | 55,866 | +0.35(+1.60%) |
Jun 26, 2017 | 22.19 | 22.22 | 21.78 | 21.89 | 84,736 | -0.45(-2.01%) |
Jun 23, 2017 | 22.02 | 22.59 | 22.02 | 22.34 | 107,358 | +0.64(+2.95%) |
Jun 22, 2017 | 21.59 | 21.78 | 21.52 | 21.70 | 171,736 | -0.38(-1.72%) |
Jun 21, 2017 | 22.96 | 22.96 | 21.98 | 22.08 | 170,248 | -0.87(-3.79%) |
Jun 20, 2017 | 23.15 | 23.17 | 22.91 | 22.95 | 100,517 | -0.23(-0.99%) |
Jun 19, 2017 | 23.68 | 23.68 | 23.09 | 23.18 | 121,940 | -1.27(-5.19%) |
Jun 16, 2017 | 24.54 | 24.58 | 24.35 | 24.45 | 25,281 | -0.55(-2.20%) |
Jun 15, 2017 | 25.10 | 25.19 | 24.99 | 25.00 | 32,287 | -0.05(-0.20%) |
Jun 14, 2017 | 24.86 | 25.12 | 24.70 | 25.05 | 28,084 | +0.41(+1.66%) |
Jun 13, 2017 | 25.45 | 25.45 | 24.61 | 24.64 | 103,611 | -0.65(-2.57%) |
Jun 12, 2017 | 25.15 | 25.34 | 24.71 | 25.29 | 121,671 | +0.57(+2.31%) |
Jun 09, 2017 | 24.41 | 24.81 | 24.35 | 24.72 | 54,139 | +0.67(+2.79%) |
Jun 08, 2017 | 24.77 | 24.84 | 23.90 | 24.05 | 67,490 | +0.05(+0.21%) |
Jun 07, 2017 | 23.91 | 24.06 | 23.80 | 24.00 | 43,894 | +0.15(+0.63%) |
Jun 06, 2017 | 24.24 | 24.29 | 23.78 | 23.85 | 27,762 | -0.40(-1.65%) |
Jun 05, 2017 | 23.78 | 24.30 | 23.50 | 24.25 | 51,567 | -0.18(-0.74%) |
Jun 02, 2017 | 24.65 | 24.66 | 24.36 | 24.43 | 17,342 | -0.45(-1.81%) |
Jun 01, 2017 | 24.27 | 24.92 | 24.10 | 24.88 | 48,435 | -0.07(-0.28%) |
May 31, 2017 | 24.87 | 25.12 | 24.87 | 24.95 | 78,803 | +0.08(+0.32%) |
May 30, 2017 | 24.14 | 24.96 | 24.03 | 24.87 | 121,258 | +1.57(+6.74%) |
May 26, 2017 | 23.09 | 23.30 | 23.04 | 23.30 | 44,193 | +0.34(+1.48%) |
May 25, 2017 | 23.11 | 23.23 | 22.63 | 22.96 | 80,226 | +0.00(+0.00%) |
May 24, 2017 | 23.22 | 23.36 | 22.87 | 22.96 | 179,332 | -1.35(-5.55%) |
May 23, 2017 | 25.05 | 25.11 | 24.31 | 24.31 | 70,128 | -0.47(-1.90%) |
May 22, 2017 | 24.95 | 25.11 | 24.65 | 24.78 | 66,782 | -0.14(-0.56%) |
May 19, 2017 | 25.52 | 25.52 | 24.70 | 24.92 | 142,912 | -0.63(-2.47%) |
May 18, 2017 | 25.59 | 25.67 | 25.43 | 25.55 | 120,106 | +0.37(+1.47%) |
May 17, 2017 | 25.08 | 25.25 | 24.98 | 25.18 | 94,445 | +0.35(+1.41%) |
May 16, 2017 | 24.54 | 25.02 | 24.46 | 24.83 | 167,641 | -0.16(-0.64%) |
May 15, 2017 | 25.15 | 25.28 | 24.83 | 24.99 | 212,843 | +0.66(+2.71%) |
May 12, 2017 | 24.45 | 24.77 | 24.32 | 24.33 | 125,719 | +0.52(+2.18%) |
May 11, 2017 | 23.78 | 23.90 | 23.62 | 23.81 | 50,521 | +0.10(+0.42%) |
May 10, 2017 | 23.79 | 23.90 | 23.69 | 23.71 | 45,423 | -0.10(-0.42%) |
May 09, 2017 | 23.70 | 24.00 | 23.70 | 23.81 | 129,521 | +0.12(+0.51%) |
May 08, 2017 | 23.63 | 23.88 | 23.59 | 23.69 | 335,108 | +1.00(+4.41%) |
May 05, 2017 | 22.68 | 22.77 | 22.33 | 22.69 | 121,998 | +0.35(+1.57%) |
May 04, 2017 | 21.59 | 22.34 | 21.36 | 22.34 | 113,418 | +0.74(+3.43%) |
May 03, 2017 | 21.57 | 21.61 | 21.36 | 21.60 | 74,141 | -0.19(-0.87%) |
May 02, 2017 | 22.01 | 22.08 | 21.68 | 21.79 | 176,797 | -0.17(-0.77%) |
May 01, 2017 | 21.90 | 22.15 | 21.85 | 21.96 | 97,360 | -0.27(-1.21%) |
Apr 28, 2017 | 22.61 | 22.61 | 21.82 | 22.23 | 115,376 | -0.45(-1.98%) |
Apr 27, 2017 | 22.48 | 22.73 | 22.37 | 22.68 | 92,093 | +0.00(+0.00%) |
Apr 26, 2017 | 22.47 | 22.78 | 22.32 | 22.68 | 182,896 | +0.13(+0.58%) |
Apr 25, 2017 | 22.14 | 22.57 | 21.90 | 22.55 | 86,611 | +0.69(+3.16%) |
Apr 24, 2017 | 22.38 | 22.38 | 21.81 | 21.86 | 71,119 | -0.54(-2.41%) |
Apr 21, 2017 | 22.21 | 22.45 | 21.96 | 22.40 | 128,047 | +0.77(+3.56%) |
Apr 20, 2017 | 22.00 | 22.00 | 21.17 | 21.63 | 307,866 | -0.53(-2.39%) |
Apr 19, 2017 | 23.10 | 23.19 | 22.11 | 22.16 | 313,479 | -1.12(-4.81%) |
Apr 18, 2017 | 23.53 | 23.53 | 23.13 | 23.28 | 52,117 | -0.21(-0.89%) |
Apr 17, 2017 | 23.14 | 23.49 | 23.05 | 23.49 | 87,219 | +0.18(+0.77%) |
Apr 13, 2017 | 23.68 | 23.73 | 23.26 | 23.31 | 149,834 | -0.51(-2.14%) |
Apr 12, 2017 | 24.02 | 24.09 | 23.82 | 23.82 | 165,937 | -0.41(-1.69%) |
Apr 11, 2017 | 24.07 | 24.44 | 24.04 | 24.23 | 111,695 | +0.27(+1.13%) |
Apr 10, 2017 | 24.22 | 24.28 | 23.90 | 23.96 | 176,116 | -0.78(-3.15%) |
Apr 07, 2017 | 24.67 | 24.84 | 24.56 | 24.74 | 159,549 | -0.92(-3.59%) |
Apr 06, 2017 | 26.14 | 26.14 | 25.63 | 25.66 | 91,627 | -0.54(-2.06%) |
Apr 05, 2017 | 26.08 | 26.43 | 25.96 | 26.20 | 60,537 | +0.21(+0.81%) |
Apr 04, 2017 | 25.93 | 26.29 | 25.84 | 25.99 | 113,056 | +0.00(+0.00%) |