Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.60 | 28.95 | 28.20 | 28.35 | 72,745 | -0.05(-0.18%) |
Jan 30, 2018 | 28.45 | 28.45 | 28.45 | 28.40 | 35,347 | -0.30(-1.05%) |
Jan 29, 2018 | 28.95 | 28.95 | 28.48 | 28.70 | 54,945 | -0.30(-1.03%) |
Jan 26, 2018 | 29.20 | 29.25 | 29.05 | 29.00 | 87,850 | -0.10(-0.34%) |
Jan 25, 2018 | 30.50 | 30.50 | 29.10 | 29.10 | 104,337 | -1.05(-3.48%) |
Jan 24, 2018 | 29.65 | 30.30 | 29.65 | 30.15 | 109,473 | +0.60(+2.03%) |
Jan 23, 2018 | 28.80 | 29.60 | 28.80 | 29.55 | 56,205 | +0.70(+2.43%) |
Jan 22, 2018 | 29.05 | 29.05 | 28.65 | 28.85 | 59,161 | -0.15(-0.52%) |
Jan 19, 2018 | 28.75 | 29.25 | 28.65 | 29.00 | 53,774 | +0.35(+1.22%) |
Jan 18, 2018 | 28.20 | 28.70 | 28.10 | 28.65 | 77,470 | +0.50(+1.78%) |
Jan 17, 2018 | 28.25 | 28.40 | 28.10 | 28.15 | 88,605 | +0.00(+0.00%) |
Jan 16, 2018 | 28.05 | 28.45 | 28.05 | 28.15 | 52,871 | +0.05(+0.18%) |
Jan 12, 2018 | 28.10 | 28.10 | 28.10 | 0 | +0.20(+0.72%) | |
Jan 11, 2018 | 28.10 | 28.10 | 27.65 | 27.90 | 78,999 | -0.15(-0.53%) |
Jan 10, 2018 | 28.30 | 27.85 | 28.05 | 38,791 | -0.25(-0.88%) | |
Jan 09, 2018 | 28.45 | 28.45 | 28.10 | 28.30 | 46,678 | -0.10(-0.35%) |
Jan 08, 2018 | 28.60 | 28.73 | 28.25 | 28.40 | 50,267 | -0.20(-0.70%) |
Jan 05, 2018 | 28.70 | 28.86 | 28.45 | 28.60 | 27,096 | +0.10(+0.35%) |
Jan 04, 2018 | 28.70 | 28.75 | 28.30 | 28.50 | 47,745 | -0.10(-0.35%) |
Jan 03, 2018 | 28.55 | 29.15 | 28.50 | 28.60 | 72,730 | +0.05(+0.18%) |
Jan 02, 2018 | 28.50 | 28.80 | 28.20 | 28.55 | 73,149 | +0.15(+0.53%) |
Dec 29, 2017 | 28.40 | 28.40 | 28.40 | 0 | -0.15(-0.53%) | |
Dec 28, 2017 | 28.40 | 28.70 | 28.15 | 28.55 | 86,569 | +0.20(+0.71%) |
Dec 27, 2017 | 28.05 | 28.55 | 28.05 | 28.35 | 60,141 | +0.35(+1.25%) |
Dec 26, 2017 | 27.95 | 28.20 | 27.85 | 28.00 | 27,061 | +0.00(+0.00%) |
Dec 22, 2017 | 27.80 | 28.15 | 27.80 | 28.00 | 37,255 | +0.10(+0.36%) |
Dec 21, 2017 | 28.00 | 28.15 | 27.85 | 27.90 | 39,586 | -0.05(-0.18%) |
Dec 20, 2017 | 28.00 | 28.15 | 27.75 | 27.95 | 43,478 | +0.00(+0.00%) |
Dec 19, 2017 | 28.25 | 28.25 | 27.50 | 27.95 | 84,355 | -0.20(-0.71%) |
Dec 18, 2017 | 28.55 | 28.75 | 27.84 | 28.15 | 143,238 | -0.10(-0.35%) |
Dec 15, 2017 | 28.20 | 28.40 | 28.10 | 28.25 | 210,069 | +0.15(+0.53%) |
Dec 14, 2017 | 28.35 | 28.45 | 28.05 | 28.10 | 100,493 | -0.15(-0.53%) |
Dec 13, 2017 | 27.45 | 28.50 | 27.45 | 28.25 | 132,829 | +0.90(+3.29%) |
Dec 12, 2017 | 27.27 | 27.40 | 27.20 | 27.35 | 56,372 | -0.05(-0.18%) |
Dec 11, 2017 | 27.20 | 27.45 | 27.15 | 27.40 | 90,548 | +0.20(+0.74%) |
Dec 08, 2017 | 26.90 | 27.40 | 26.90 | 27.20 | 79,736 | +0.35(+1.30%) |
Dec 07, 2017 | 26.40 | 27.12 | 26.35 | 26.85 | 113,535 | +0.40(+1.51%) |
Dec 06, 2017 | 26.80 | 27.00 | 26.45 | 26.45 | 178,647 | -0.25(-0.94%) |
Dec 05, 2017 | 26.70 | 26.95 | 26.65 | 26.70 | 77,310 | -0.05(-0.19%) |
Dec 04, 2017 | 27.50 | 27.50 | 27.20 | 26.75 | 125,389 | -0.65(-2.37%) |
Dec 01, 2017 | 27.80 | 27.86 | 27.15 | 27.40 | 284,650 | -0.35(-1.26%) |
Nov 30, 2017 | 28.05 | 28.50 | 27.00 | 27.75 | 269,227 | -2.10(-7.04%) |
Nov 29, 2017 | 30.55 | 30.65 | 29.77 | 29.85 | 49,136 | -0.95(-3.08%) |
Nov 28, 2017 | 30.60 | 31.00 | 30.50 | 30.80 | 48,731 | +0.20(+0.65%) |
Nov 27, 2017 | 31.05 | 31.05 | 30.55 | 30.60 | 34,548 | -0.45(-1.45%) |
Nov 24, 2017 | 31.10 | 31.10 | 30.85 | 31.05 | 18,147 | -0.10(-0.32%) |
Nov 22, 2017 | 31.10 | 31.23 | 30.90 | 31.15 | 41,690 | +0.20(+0.65%) |
Nov 21, 2017 | 30.35 | 31.05 | 30.35 | 30.95 | 72,306 | +0.70(+2.31%) |
Nov 20, 2017 | 29.90 | 30.30 | 29.80 | 30.25 | 45,316 | +0.35(+1.17%) |
Nov 17, 2017 | 29.85 | 30.00 | 29.75 | 29.90 | 27,859 | -0.10(-0.33%) |
Nov 16, 2017 | 29.70 | 30.20 | 29.70 | 30.00 | 29,440 | +0.35(+1.18%) |
Nov 15, 2017 | 29.75 | 29.95 | 29.35 | 29.65 | 35,126 | -0.25(-0.84%) |
Nov 14, 2017 | 29.70 | 29.95 | 29.55 | 29.90 | 28,774 | +0.15(+0.50%) |
Nov 13, 2017 | 29.90 | 29.97 | 29.75 | 29.75 | 33,866 | -0.35(-1.16%) |
Nov 10, 2017 | 29.85 | 30.10 | 29.75 | 30.10 | 42,629 | +0.35(+1.18%) |
Nov 09, 2017 | 29.55 | 29.90 | 29.40 | 29.75 | 45,847 | +0.10(+0.34%) |
Nov 08, 2017 | 29.40 | 29.70 | 29.35 | 29.65 | 39,549 | +0.30(+1.02%) |
Nov 07, 2017 | 29.42 | 29.45 | 29.07 | 29.35 | 25,143 | -0.10(-0.34%) |
Nov 06, 2017 | 29.25 | 29.55 | 29.15 | 29.45 | 50,946 | +0.30(+1.03%) |
Nov 03, 2017 | 29.30 | 28.80 | 29.15 | 57,943 | +0.35(+1.22%) | |
Nov 02, 2017 | 28.75 | 28.90 | 28.60 | 28.80 | 35,473 | +0.20(+0.70%) |
Nov 01, 2017 | 29.25 | 29.25 | 28.45 | 28.60 | 124,118 | -0.45(-1.55%) |
Oct 31, 2017 | 28.85 | 29.25 | 28.80 | 29.05 | 88,397 | +0.15(+0.52%) |
Oct 30, 2017 | 29.50 | 29.50 | 28.77 | 28.90 | 79,778 | -0.55(-1.87%) |
Oct 27, 2017 | 29.20 | 29.55 | 29.05 | 29.45 | 36,704 | +0.45(+1.55%) |
Oct 26, 2017 | 28.71 | 29.15 | 28.71 | 29.00 | 35,475 | +0.20(+0.69%) |
Oct 25, 2017 | 29.00 | 29.10 | 28.65 | 28.80 | 44,207 | -0.20(-0.69%) |
Oct 24, 2017 | 29.05 | 29.07 | 28.85 | 29.00 | 22,752 | +0.00(+0.00%) |
Oct 23, 2017 | 29.00 | 29.20 | 28.95 | 29.00 | 11,995 | -0.10(-0.34%) |
Oct 20, 2017 | 29.05 | 29.25 | 28.90 | 29.10 | 38,099 | +0.15(+0.52%) |
Oct 19, 2017 | 28.80 | 29.10 | 28.70 | 28.95 | 29,248 | +0.15(+0.52%) |
Oct 18, 2017 | 28.75 | 28.95 | 28.65 | 28.80 | 28,466 | +0.15(+0.52%) |
Oct 17, 2017 | 28.85 | 28.85 | 28.60 | 28.65 | 21,843 | -0.20(-0.69%) |
Oct 16, 2017 | 28.80 | 28.95 | 28.65 | 28.85 | 47,108 | +0.20(+0.70%) |
Oct 13, 2017 | 28.70 | 28.80 | 28.55 | 28.65 | 51,993 | +0.00(+0.00%) |
Oct 12, 2017 | 28.80 | 29.02 | 28.57 | 28.65 | 53,725 | -0.20(-0.69%) |
Oct 11, 2017 | 29.00 | 29.00 | 28.75 | 28.85 | 36,795 | -0.20(-0.69%) |
Oct 10, 2017 | 28.60 | 29.10 | 28.55 | 29.05 | 99,125 | +0.65(+2.29%) |
Oct 09, 2017 | 28.35 | 28.50 | 28.25 | 28.40 | 10,456 | +0.05(+0.18%) |
Oct 06, 2017 | 28.10 | 28.45 | 28.05 | 28.35 | 50,107 | +0.25(+0.89%) |
Oct 05, 2017 | 28.25 | 28.25 | 27.85 | 28.10 | 105,283 | -0.05(-0.18%) |
Oct 04, 2017 | 28.05 | 28.23 | 27.80 | 28.15 | 69,695 | +0.25(+0.90%) |
Oct 03, 2017 | 27.70 | 28.00 | 27.64 | 27.90 | 44,320 | +0.25(+0.90%) |
Oct 02, 2017 | 27.80 | 27.20 | 27.65 | 132,621 | +0.30(+1.10%) | |
Sep 29, 2017 | 27.25 | 27.35 | 27.06 | 27.35 | 65,689 | +0.15(+0.55%) |
Sep 28, 2017 | 26.95 | 27.40 | 26.95 | 27.20 | 38,355 | +0.10(+0.37%) |
Sep 27, 2017 | 27.05 | 27.20 | 26.85 | 27.10 | 80,212 | +0.15(+0.56%) |
Sep 26, 2017 | 27.40 | 27.55 | 26.70 | 26.95 | 80,210 | -0.40(-1.46%) |
Sep 25, 2017 | 27.70 | 27.80 | 27.30 | 27.35 | 69,901 | -0.30(-1.08%) |
Sep 22, 2017 | 27.65 | 27.90 | 27.57 | 27.65 | 106,693 | +0.00(+0.00%) |
Sep 21, 2017 | 27.55 | 27.90 | 27.50 | 27.65 | 22,745 | -0.05(-0.18%) |
Sep 20, 2017 | 27.80 | 27.85 | 27.60 | 27.70 | 97,315 | -0.15(-0.54%) |
Sep 19, 2017 | 28.00 | 27.50 | 27.85 | 103,616 | +0.35(+1.27%) | |
Sep 18, 2017 | 27.55 | 27.55 | 27.15 | 27.50 | 123,235 | -0.10(-0.36%) |
Sep 15, 2017 | 27.90 | 27.90 | 27.60 | 27.60 | 59,686 | -0.25(-0.90%) |
Sep 14, 2017 | 27.65 | 28.05 | 27.45 | 27.85 | 90,261 | +0.05(+0.18%) |
Sep 13, 2017 | 28.25 | 28.25 | 27.60 | 27.80 | 118,590 | -0.20(-0.71%) |
Sep 12, 2017 | 28.35 | 28.35 | 27.95 | 28.00 | 111,393 | -0.35(-1.23%) |
Sep 11, 2017 | 28.45 | 28.55 | 28.00 | 28.35 | 113,389 | +0.05(+0.18%) |
Sep 08, 2017 | 28.65 | 28.65 | 28.10 | 28.30 | 100,912 | -0.40(-1.39%) |
Sep 07, 2017 | 27.95 | 29.25 | 27.95 | 28.70 | 189,928 | +0.30(+1.06%) |
Sep 06, 2017 | 28.50 | 28.65 | 28.20 | 28.40 | 128,317 | -0.05(-0.18%) |
Sep 05, 2017 | 28.40 | 28.50 | 28.20 | 28.45 | 69,861 | +0.05(+0.18%) |
Sep 01, 2017 | 28.20 | 28.35 | 28.05 | 28.40 | 122,424 | +0.35(+1.25%) |
Aug 31, 2017 | 27.65 | 28.10 | 27.50 | 28.05 | 65,797 | +0.65(+2.37%) |
Aug 30, 2017 | 27.60 | 27.70 | 27.20 | 27.40 | 111,864 | -0.15(-0.54%) |
Aug 29, 2017 | 27.60 | 27.70 | 27.40 | 27.55 | 111,773 | -0.10(-0.36%) |
Aug 28, 2017 | 27.35 | 27.65 | 27.15 | 27.65 | 50,695 | +0.40(+1.47%) |
Aug 25, 2017 | 27.40 | 27.65 | 27.20 | 27.25 | 40,439 | -0.20(-0.73%) |
Aug 24, 2017 | 27.25 | 27.45 | 27.15 | 27.45 | 38,813 | +0.30(+1.10%) |
Aug 23, 2017 | 26.95 | 27.20 | 26.85 | 27.15 | 28,353 | +0.25(+0.93%) |
Aug 22, 2017 | 26.95 | 27.00 | 26.80 | 26.90 | 27,755 | +0.10(+0.37%) |
Aug 21, 2017 | 26.90 | 26.95 | 26.65 | 26.80 | 59,649 | -0.05(-0.19%) |
Aug 18, 2017 | 27.30 | 27.30 | 26.75 | 26.85 | 64,135 | -0.35(-1.29%) |
Aug 17, 2017 | 27.25 | 27.45 | 26.95 | 27.20 | 197,006 | -0.10(-0.37%) |
Aug 16, 2017 | 26.95 | 27.55 | 26.90 | 27.30 | 217,179 | +0.45(+1.68%) |
Aug 15, 2017 | 26.75 | 27.00 | 26.45 | 26.85 | 82,713 | +0.25(+0.94%) |
Aug 14, 2017 | 26.85 | 26.95 | 26.60 | 26.60 | 77,634 | +0.00(+0.00%) |
Aug 11, 2017 | 26.40 | 26.68 | 26.30 | 26.60 | 54,733 | +0.15(+0.57%) |
Aug 10, 2017 | 26.35 | 26.60 | 26.15 | 26.45 | 138,897 | +0.02(+0.09%) |
Aug 09, 2017 | 26.30 | 26.50 | 26.20 | 26.43 | 166,036 | -0.07(-0.28%) |
Aug 08, 2017 | 26.40 | 26.50 | 26.25 | 26.50 | 84,028 | +0.10(+0.38%) |
Aug 07, 2017 | 26.30 | 26.50 | 26.15 | 26.40 | 48,526 | +0.05(+0.19%) |
Aug 04, 2017 | 26.40 | 25.90 | 26.35 | 76,457 | +0.15(+0.57%) | |
Aug 03, 2017 | 25.95 | 26.25 | 25.62 | 26.20 | 214,655 | +0.60(+2.34%) |
Aug 02, 2017 | 25.25 | 25.65 | 25.20 | 25.60 | 71,537 | +0.35(+1.39%) |
Aug 01, 2017 | 25.05 | 25.25 | 24.90 | 25.25 | 49,833 | +0.15(+0.60%) |
Jul 31, 2017 | 25.45 | 25.45 | 24.65 | 25.10 | 51,049 | -0.15(-0.59%) |
Jul 28, 2017 | 25.55 | 25.55 | 24.95 | 25.25 | 80,625 | +0.00(+0.00%) |
Jul 27, 2017 | 25.50 | 25.75 | 25.15 | 25.25 | 85,900 | -0.20(-0.79%) |
Jul 26, 2017 | 25.05 | 25.50 | 24.90 | 25.45 | 28,960 | +0.45(+1.80%) |
Jul 25, 2017 | 25.05 | 25.10 | 24.80 | 25.00 | 29,038 | -0.05(-0.20%) |
Jul 24, 2017 | 24.55 | 25.10 | 24.50 | 25.05 | 45,733 | +0.45(+1.83%) |
Jul 21, 2017 | 24.40 | 24.70 | 24.35 | 24.60 | 18,953 | +0.15(+0.61%) |
Jul 20, 2017 | 24.70 | 24.70 | 24.30 | 24.45 | 26,704 | -0.20(-0.81%) |
Jul 19, 2017 | 24.70 | 24.70 | 24.40 | 24.65 | 57,231 | +0.00(+0.00%) |
Jul 18, 2017 | 24.55 | 24.65 | 24.25 | 24.65 | 58,270 | +0.05(+0.20%) |
Jul 17, 2017 | 24.95 | 25.00 | 24.35 | 24.60 | 62,529 | -0.30(-1.20%) |
Jul 14, 2017 | 24.55 | 25.00 | 24.50 | 24.90 | 76,763 | +0.40(+1.63%) |
Jul 13, 2017 | 24.95 | 24.95 | 24.45 | 24.50 | 83,468 | -0.40(-1.61%) |
Jul 12, 2017 | 24.45 | 25.00 | 24.40 | 24.90 | 33,059 | +0.60(+2.47%) |
Jul 11, 2017 | 24.15 | 24.40 | 23.90 | 24.30 | 38,802 | +0.05(+0.21%) |
Jul 10, 2017 | 24.15 | 24.50 | 23.90 | 24.25 | 52,750 | +0.15(+0.62%) |
Jul 07, 2017 | 23.60 | 24.40 | 23.55 | 24.10 | 42,581 | +0.60(+2.55%) |
Jul 06, 2017 | 23.45 | 23.75 | 23.40 | 23.50 | 23,766 | -0.10(-0.42%) |
Jul 05, 2017 | 24.05 | 24.10 | 23.50 | 23.60 | 41,090 | -0.50(-2.07%) |
Jul 03, 2017 | 24.60 | 24.60 | 24.00 | 24.10 | 15,874 | -0.25(-1.03%) |
Jun 30, 2017 | 24.25 | 24.45 | 23.90 | 24.35 | 87,519 | +0.15(+0.62%) |
Jun 29, 2017 | 24.85 | 24.90 | 23.98 | 24.20 | 105,407 | -0.50(-2.02%) |
Jun 28, 2017 | 24.45 | 24.80 | 24.35 | 24.70 | 37,399 | +0.35(+1.44%) |
Jun 27, 2017 | 25.00 | 25.00 | 24.25 | 24.35 | 61,892 | -0.65(-2.60%) |
Jun 26, 2017 | 25.25 | 25.30 | 24.85 | 25.00 | 45,731 | -0.05(-0.20%) |
Jun 23, 2017 | 25.10 | 25.38 | 24.90 | 25.05 | 40,426 | +0.00(+0.00%) |
Jun 22, 2017 | 24.85 | 25.10 | 24.65 | 25.05 | 26,159 | +0.40(+1.62%) |
Jun 21, 2017 | 24.65 | 24.85 | 24.55 | 24.65 | 12,993 | -0.15(-0.60%) |
Jun 20, 2017 | 24.90 | 25.05 | 24.50 | 24.80 | 41,395 | -0.15(-0.60%) |
Jun 19, 2017 | 24.90 | 25.15 | 24.80 | 24.95 | 21,970 | +0.30(+1.22%) |
Jun 16, 2017 | 24.60 | 24.82 | 24.55 | 24.65 | 29,725 | +0.05(+0.20%) |
Jun 15, 2017 | 24.25 | 24.70 | 24.20 | 24.60 | 32,767 | +0.05(+0.20%) |
Jun 14, 2017 | 24.60 | 24.85 | 24.35 | 24.55 | 35,804 | +0.00(+0.00%) |
Jun 13, 2017 | 24.60 | 24.75 | 24.40 | 24.55 | 55,574 | +0.20(+0.82%) |
Jun 12, 2017 | 24.70 | 24.85 | 24.02 | 24.35 | 52,934 | -0.50(-2.01%) |
Jun 09, 2017 | 25.10 | 25.25 | 24.70 | 24.85 | 151,241 | -0.20(-0.80%) |
Jun 08, 2017 | 25.05 | 25.05 | 24.80 | 25.05 | 141,131 | +0.00(+0.00%) |
Jun 07, 2017 | 24.85 | 25.05 | 24.70 | 25.05 | 153,268 | +0.10(+0.40%) |
Jun 06, 2017 | 25.00 | 25.05 | 24.70 | 24.95 | 136,153 | -0.20(-0.80%) |
Jun 05, 2017 | 24.80 | 25.15 | 24.80 | 25.15 | 83,378 | +0.30(+1.21%) |
Jun 02, 2017 | 25.25 | 25.25 | 24.20 | 24.85 | 69,964 | -0.20(-0.80%) |
Jun 01, 2017 | 24.70 | 25.45 | 24.35 | 25.05 | 80,414 | +0.00(+0.00%) |
May 31, 2017 | 24.75 | 25.05 | 24.50 | 25.05 | 84,455 | +0.35(+1.42%) |
May 30, 2017 | 24.70 | 24.70 | 24.45 | 24.70 | 27,976 | +0.05(+0.20%) |
May 26, 2017 | 25.05 | 25.05 | 24.55 | 24.65 | 27,867 | -0.40(-1.60%) |
May 25, 2017 | 24.50 | 25.15 | 24.45 | 25.05 | 78,782 | +0.60(+2.45%) |
May 24, 2017 | 24.00 | 24.50 | 23.95 | 24.45 | 73,264 | +0.45(+1.87%) |
May 23, 2017 | 24.05 | 24.40 | 24.00 | 24.00 | 39,509 | +0.10(+0.42%) |
May 22, 2017 | 24.05 | 24.20 | 23.85 | 23.90 | 10,177 | -0.20(-0.83%) |
May 19, 2017 | 23.85 | 24.30 | 23.60 | 24.10 | 26,760 | +0.70(+2.99%) |
May 18, 2017 | 23.20 | 23.60 | 23.20 | 23.40 | 21,903 | -0.15(-0.64%) |
May 17, 2017 | 24.20 | 24.45 | 23.35 | 23.55 | 48,594 | -0.85(-3.48%) |
May 16, 2017 | 24.10 | 24.50 | 23.98 | 24.40 | 69,847 | +0.45(+1.88%) |
May 15, 2017 | 23.70 | 24.15 | 23.70 | 23.95 | 68,994 | +0.30(+1.27%) |
May 12, 2017 | 23.70 | 23.95 | 23.45 | 23.65 | 35,705 | +0.00(+0.00%) |
May 11, 2017 | 23.20 | 23.65 | 23.15 | 23.65 | 28,362 | +0.50(+2.16%) |
May 10, 2017 | 23.00 | 23.20 | 22.65 | 23.15 | 51,911 | +0.10(+0.43%) |
May 09, 2017 | 23.15 | 23.15 | 22.70 | 23.05 | 62,388 | -0.10(-0.43%) |
May 08, 2017 | 23.20 | 23.40 | 23.00 | 23.15 | 39,820 | -0.05(-0.22%) |
May 05, 2017 | 22.90 | 23.35 | 22.90 | 23.20 | 25,506 | +0.25(+1.09%) |
May 04, 2017 | 22.95 | 23.25 | 22.85 | 22.95 | 29,923 | +0.10(+0.44%) |
May 03, 2017 | 23.45 | 23.55 | 22.80 | 22.85 | 37,079 | -0.80(-3.38%) |
May 02, 2017 | 23.50 | 23.75 | 23.40 | 23.65 | 25,885 | +0.10(+0.42%) |
May 01, 2017 | 23.15 | 23.60 | 23.15 | 23.55 | 61,210 | +0.40(+1.73%) |
Apr 28, 2017 | 22.55 | 23.15 | 22.50 | 23.15 | 30,623 | +0.55(+2.43%) |
Apr 27, 2017 | 23.05 | 23.20 | 22.55 | 22.60 | 52,818 | -0.55(-2.38%) |
Apr 26, 2017 | 23.20 | 23.30 | 23.05 | 23.15 | 13,213 | -0.10(-0.43%) |
Apr 25, 2017 | 23.20 | 23.30 | 23.05 | 23.25 | 74,670 | +0.00(+0.00%) |
Apr 24, 2017 | 23.30 | 23.40 | 23.10 | 23.25 | 25,963 | +0.10(+0.43%) |
Apr 21, 2017 | 23.07 | 23.20 | 23.05 | 23.15 | 30,421 | +0.05(+0.22%) |
Apr 20, 2017 | 22.75 | 23.15 | 22.75 | 23.10 | 27,639 | +0.30(+1.32%) |
Apr 19, 2017 | 23.00 | 23.05 | 22.70 | 22.80 | 55,686 | -0.10(-0.44%) |
Apr 18, 2017 | 22.75 | 23.10 | 22.75 | 22.90 | 33,499 | +0.10(+0.44%) |
Apr 17, 2017 | 22.45 | 22.90 | 22.45 | 22.80 | 16,359 | +0.40(+1.79%) |
Apr 13, 2017 | 22.55 | 22.65 | 22.40 | 22.40 | 18,707 | -0.10(-0.44%) |
Apr 12, 2017 | 22.35 | 22.70 | 22.35 | 22.50 | 21,751 | +0.00(+0.00%) |
Apr 11, 2017 | 22.60 | 22.73 | 22.40 | 22.50 | 29,527 | -0.10(-0.44%) |
Apr 10, 2017 | 22.60 | 22.70 | 22.55 | 22.60 | 12,260 | -0.07(-0.33%) |
Apr 07, 2017 | 22.75 | 22.77 | 22.50 | 22.68 | 31,227 | -0.07(-0.33%) |
Apr 06, 2017 | 22.95 | 23.00 | 22.70 | 22.75 | 63,816 | -0.10(-0.44%) |
Apr 05, 2017 | 23.10 | 23.15 | 22.75 | 22.85 | 54,820 | -0.15(-0.65%) |
Apr 04, 2017 | 23.10 | 23.15 | 22.90 | 23.00 | 90,413 | -0.10(-0.43%) |
Apr 03, 2017 | 22.95 | 23.30 | 22.90 | 23.10 | 68,449 | +0.20(+0.87%) |
Mar 31, 2017 | 22.70 | 23.00 | 22.70 | 22.90 | 61,783 | +0.15(+0.66%) |
Mar 30, 2017 | 22.85 | 23.00 | 22.70 | 22.75 | 24,061 | -0.10(-0.44%) |
Mar 29, 2017 | 22.55 | 22.90 | 22.50 | 22.85 | 14,734 | +0.30(+1.33%) |
Mar 28, 2017 | 22.75 | 22.85 | 22.40 | 22.55 | 59,772 | -0.30(-1.31%) |
Mar 27, 2017 | 22.85 | 23.10 | 22.70 | 22.85 | 82,514 | -0.15(-0.65%) |
Mar 24, 2017 | 23.00 | 23.05 | 22.75 | 23.00 | 111,214 | +0.00(+0.00%) |
Mar 23, 2017 | 23.00 | 23.10 | 22.85 | 23.00 | 142,818 | +0.00(+0.00%) |
Mar 22, 2017 | 22.65 | 23.10 | 22.50 | 23.00 | 146,729 | +0.30(+1.32%) |
Mar 21, 2017 | 22.80 | 23.00 | 22.62 | 22.70 | 193,823 | +0.00(+0.00%) |
Mar 20, 2017 | 22.90 | 23.10 | 22.55 | 22.70 | 24,112 | -0.25(-1.09%) |
Mar 17, 2017 | 23.10 | 23.23 | 22.95 | 22.95 | 70,600 | -0.05(-0.22%) |
Mar 16, 2017 | 23.65 | 23.75 | 22.95 | 23.00 | 30,489 | -0.35(-1.50%) |
Mar 15, 2017 | 22.60 | 23.35 | 22.60 | 23.35 | 44,196 | +0.80(+3.55%) |
Mar 14, 2017 | 22.30 | 22.60 | 22.15 | 22.55 | 27,397 | +0.10(+0.45%) |
Mar 13, 2017 | 22.35 | 22.50 | 22.30 | 22.45 | 33,408 | +0.05(+0.22%) |
Mar 10, 2017 | 22.25 | 22.60 | 22.25 | 22.40 | 22,046 | +0.25(+1.13%) |
Mar 09, 2017 | 21.80 | 22.80 | 21.60 | 22.15 | 49,031 | +0.30(+1.37%) |
Mar 08, 2017 | 22.05 | 22.15 | 21.75 | 21.85 | 22,362 | -0.10(-0.46%) |
Mar 07, 2017 | 21.65 | 22.15 | 21.60 | 21.95 | 72,410 | +0.45(+2.09%) |
Mar 06, 2017 | 21.55 | 21.65 | 21.32 | 21.50 | 25,685 | -0.10(-0.46%) |
Mar 03, 2017 | 21.65 | 21.75 | 21.40 | 21.60 | 38,774 | +0.20(+0.93%) |
Mar 02, 2017 | 21.40 | 21.50 | 21.35 | 21.40 | 61,449 | +0.00(+0.00%) |
Mar 01, 2017 | 21.10 | 21.50 | 21.10 | 21.40 | 18,985 | +0.35(+1.66%) |
Feb 28, 2017 | 21.45 | 21.45 | 21.00 | 21.05 | 28,295 | -0.40(-1.86%) |
Feb 27, 2017 | 21.80 | 21.80 | 21.25 | 21.45 | 93,113 | -0.25(-1.15%) |
Feb 24, 2017 | 22.00 | 22.00 | 21.60 | 21.70 | 45,616 | -0.35(-1.59%) |
Feb 23, 2017 | 22.25 | 22.55 | 22.05 | 22.05 | 20,969 | -0.05(-0.23%) |
Feb 22, 2017 | 22.00 | 22.30 | 22.00 | 22.10 | 26,095 | +0.00(+0.00%) |
Feb 21, 2017 | 22.00 | 22.20 | 21.95 | 22.10 | 18,268 | +0.10(+0.45%) |
Feb 17, 2017 | 22.00 | 22.00 | 22.00 | 0 | -0.05(-0.23%) | |
Feb 16, 2017 | 22.10 | 22.35 | 22.05 | 22.05 | 31,231 | -0.05(-0.23%) |
Feb 15, 2017 | 21.75 | 22.20 | 21.75 | 22.10 | 93,789 | +0.25(+1.14%) |
Feb 14, 2017 | 22.00 | 22.00 | 21.75 | 21.85 | 110,449 | -0.15(-0.68%) |
Feb 13, 2017 | 21.95 | 22.20 | 21.95 | 22.00 | 17,368 | +0.00(+0.00%) |
Feb 10, 2017 | 21.75 | 22.05 | 21.75 | 22.00 | 15,355 | +0.15(+0.69%) |
Feb 09, 2017 | 21.80 | 22.00 | 21.75 | 21.85 | 18,298 | +0.15(+0.69%) |
Feb 08, 2017 | 21.55 | 21.75 | 21.45 | 21.70 | 18,329 | +0.10(+0.46%) |
Feb 07, 2017 | 21.45 | 21.85 | 21.30 | 21.60 | 48,800 | +0.15(+0.70%) |
Feb 06, 2017 | 21.40 | 21.60 | 21.20 | 21.45 | 26,909 | -0.15(-0.69%) |
Feb 03, 2017 | 21.65 | 21.80 | 21.50 | 21.60 | 19,248 | +0.00(+0.00%) |
Feb 02, 2017 | 21.90 | 22.00 | 21.55 | 21.60 | 23,454 | -0.25(-1.14%) |