Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.65 | 28.69 | 28.55 | 28.60 | 10,452 | +0.35(+1.24%) |
Jan 30, 2018 | 28.33 | 28.33 | 28.18 | 28.25 | 11,950 | +0.08(+0.28%) |
Jan 29, 2018 | 28.07 | 28.19 | 28.02 | 28.17 | 12,966 | +0.07(+0.25%) |
Jan 26, 2018 | 28.28 | 28.28 | 27.99 | 28.10 | 13,595 | -0.04(-0.14%) |
Jan 25, 2018 | 28.30 | 28.32 | 28.03 | 28.14 | 8,130 | -0.21(-0.76%) |
Jan 24, 2018 | 28.18 | 28.39 | 28.18 | 28.36 | 8,118 | +0.07(+0.23%) |
Jan 23, 2018 | 28.20 | 28.29 | 28.20 | 28.29 | 12,921 | +0.32(+1.16%) |
Jan 22, 2018 | 27.88 | 27.96 | 27.87 | 27.96 | 4,404 | +0.21(+0.77%) |
Jan 19, 2018 | 27.65 | 27.77 | 27.65 | 27.75 | 5,675 | +0.41(+1.48%) |
Jan 18, 2018 | 27.30 | 27.40 | 27.30 | 27.34 | 6,217 | +0.27(+1.02%) |
Jan 17, 2018 | 27.12 | 27.24 | 27.04 | 27.07 | 9,631 | -0.32(-1.17%) |
Jan 16, 2018 | 27.33 | 27.47 | 27.33 | 27.39 | 12,919 | +0.02(+0.07%) |
Jan 12, 2018 | 27.37 | 27.37 | 27.37 | 0 | -0.19(-0.69%) | |
Jan 11, 2018 | 27.48 | 27.61 | 27.48 | 27.56 | 5,647 | -0.28(-1.01%) |
Jan 10, 2018 | 27.82 | 27.82 | 27.78 | 27.84 | 22,232 | -0.04(-0.14%) |
Jan 09, 2018 | 27.75 | 27.90 | 27.75 | 27.88 | 5,664 | +0.40(+1.47%) |
Jan 08, 2018 | 27.34 | 27.49 | 27.34 | 27.48 | 5,143 | -0.13(-0.49%) |
Jan 05, 2018 | 27.44 | 27.63 | 27.44 | 27.61 | 6,361 | +0.16(+0.56%) |
Jan 04, 2018 | 27.25 | 27.50 | 27.25 | 27.45 | 7,460 | +0.33(+1.22%) |
Jan 03, 2018 | 27.10 | 27.16 | 27.06 | 27.12 | 7,727 | +0.18(+0.67%) |
Jan 02, 2018 | 26.95 | 26.78 | 26.95 | 6,651 | +0.16(+0.62%) | |
Dec 29, 2017 | 26.78 | 26.78 | 26.78 | 0 | +0.11(+0.39%) | |
Dec 28, 2017 | 26.78 | 26.78 | 26.64 | 26.68 | 10,520 | +0.01(+0.04%) |
Dec 27, 2017 | 26.61 | 26.70 | 26.61 | 26.66 | 8,253 | +0.15(+0.58%) |
Dec 26, 2017 | 26.45 | 26.51 | 26.42 | 26.51 | 2,618 | +0.04(+0.13%) |
Dec 22, 2017 | 26.51 | 26.51 | 26.37 | 26.48 | 5,950 | +0.10(+0.36%) |
Dec 21, 2017 | 26.24 | 26.47 | 26.24 | 26.38 | 12,887 | +0.01(+0.04%) |
Dec 20, 2017 | 26.38 | 26.48 | 26.30 | 26.37 | 9,814 | -0.05(-0.19%) |
Dec 19, 2017 | 26.44 | 26.51 | 26.33 | 26.42 | 8,086 | +0.49(+1.87%) |
Dec 18, 2017 | 25.94 | 26.04 | 25.92 | 25.93 | 9,591 | +0.30(+1.17%) |
Dec 15, 2017 | 25.66 | 25.68 | 25.60 | 25.64 | 10,385 | -0.06(-0.23%) |
Dec 14, 2017 | 25.90 | 25.90 | 25.69 | 25.70 | 8,413 | -0.41(-1.55%) |
Dec 13, 2017 | 25.96 | 26.15 | 25.95 | 26.10 | 9,547 | +0.26(+1.01%) |
Dec 12, 2017 | 25.73 | 25.84 | 25.71 | 25.84 | 9,452 | -0.10(-0.39%) |
Dec 11, 2017 | 25.87 | 25.96 | 25.87 | 25.94 | 8,923 | -0.02(-0.08%) |
Dec 08, 2017 | 25.84 | 25.96 | 25.84 | 25.96 | 11,587 | -0.14(-0.54%) |
Dec 07, 2017 | 26.01 | 26.17 | 26.01 | 26.10 | 10,576 | +0.34(+1.32%) |
Dec 06, 2017 | 25.84 | 25.84 | 25.69 | 25.76 | 5,799 | -0.06(-0.25%) |
Dec 05, 2017 | 25.92 | 25.92 | 25.81 | 25.82 | 5,093 | -0.23(-0.86%) |
Dec 04, 2017 | 25.97 | 26.11 | 25.97 | 26.05 | 6,241 | +0.11(+0.42%) |
Dec 01, 2017 | 25.89 | 25.97 | 25.89 | 25.94 | 6,458 | +0.29(+1.13%) |
Nov 30, 2017 | 25.77 | 25.78 | 25.65 | 25.65 | 5,525 | -0.14(-0.54%) |
Nov 29, 2017 | 25.91 | 25.91 | 25.76 | 25.79 | 4,408 | -0.11(-0.41%) |
Nov 28, 2017 | 25.75 | 25.95 | 25.75 | 25.89 | 13,697 | +0.01(+0.05%) |
Nov 27, 2017 | 25.86 | 25.91 | 25.79 | 25.88 | 5,240 | -0.14(-0.53%) |
Nov 24, 2017 | 26.08 | 26.10 | 26.00 | 26.02 | 8,924 | -0.09(-0.34%) |
Nov 22, 2017 | 26.13 | 26.13 | 26.03 | 26.11 | 5,683 | +0.16(+0.60%) |
Nov 21, 2017 | 25.95 | 26.02 | 25.94 | 25.95 | 4,554 | -0.25(-0.95%) |
Nov 20, 2017 | 26.22 | 26.30 | 26.17 | 26.20 | 4,839 | +0.14(+0.56%) |
Nov 17, 2017 | 26.10 | 26.15 | 26.06 | 26.06 | 12,076 | -0.09(-0.34%) |
Nov 16, 2017 | 26.13 | 26.16 | 26.07 | 26.15 | 6,253 | +0.05(+0.19%) |
Nov 15, 2017 | 26.12 | 26.16 | 26.04 | 26.10 | 6,709 | -0.21(-0.80%) |
Nov 14, 2017 | 26.34 | 26.35 | 26.21 | 26.31 | 7,796 | +0.20(+0.77%) |
Nov 13, 2017 | 26.01 | 26.11 | 26.01 | 26.11 | 7,246 | -0.18(-0.68%) |
Nov 10, 2017 | 26.24 | 26.29 | 26.20 | 26.29 | 5,600 | +0.15(+0.57%) |
Nov 09, 2017 | 26.08 | 26.14 | 26.07 | 26.14 | 6,383 | -0.22(-0.83%) |
Nov 08, 2017 | 26.36 | 26.41 | 26.36 | 26.36 | 2,280 | -0.33(-1.24%) |
Nov 07, 2017 | 26.72 | 26.72 | 26.62 | 26.69 | 8,013 | -0.13(-0.48%) |
Nov 06, 2017 | 26.80 | 26.83 | 26.76 | 26.82 | 7,882 | +0.01(+0.04%) |
Nov 03, 2017 | 26.83 | 26.88 | 26.74 | 26.81 | 6,470 | -0.04(-0.15%) |
Nov 02, 2017 | 26.81 | 26.89 | 26.80 | 26.85 | 14,739 | +0.05(+0.19%) |
Nov 01, 2017 | 26.95 | 26.95 | 26.75 | 26.80 | 5,289 | -0.20(-0.74%) |
Oct 31, 2017 | 26.99 | 27.03 | 26.85 | 27.00 | 16,264 | -0.18(-0.68%) |
Oct 30, 2017 | 27.22 | 27.30 | 27.14 | 27.18 | 6,706 | -0.43(-1.54%) |
Oct 27, 2017 | 27.58 | 27.61 | 27.52 | 27.61 | 2,444 | +0.19(+0.69%) |
Oct 26, 2017 | 27.37 | 27.65 | 27.27 | 27.42 | 8,731 | +0.25(+0.92%) |
Oct 25, 2017 | 27.00 | 27.17 | 26.99 | 27.17 | 7,753 | +0.11(+0.41%) |
Oct 24, 2017 | 27.00 | 27.12 | 26.97 | 27.06 | 21,662 | -0.12(-0.44%) |
Oct 23, 2017 | 27.15 | 27.24 | 27.14 | 27.18 | 4,152 | +0.29(+1.06%) |
Oct 20, 2017 | 26.99 | 26.99 | 26.84 | 26.89 | 4,060 | +0.05(+0.20%) |
Oct 19, 2017 | 26.76 | 26.84 | 26.76 | 26.84 | 6,680 | -0.18(-0.65%) |
Oct 18, 2017 | 26.83 | 27.02 | 26.83 | 27.02 | 3,755 | +0.05(+0.17%) |
Oct 17, 2017 | 26.90 | 27.00 | 26.89 | 26.97 | 4,197 | +0.06(+0.24%) |
Oct 16, 2017 | 26.90 | 26.95 | 26.90 | 26.91 | 7,866 | -0.04(-0.16%) |
Oct 13, 2017 | 26.88 | 27.02 | 26.88 | 26.95 | 10,739 | -0.00(-0.01%) |
Oct 12, 2017 | 27.04 | 27.04 | 26.92 | 26.95 | 2,817 | -0.09(-0.33%) |
Oct 11, 2017 | 26.87 | 27.04 | 26.87 | 27.04 | 5,983 | +0.24(+0.90%) |
Oct 10, 2017 | 26.83 | 26.87 | 26.77 | 26.80 | 3,192 | +0.16(+0.61%) |
Oct 09, 2017 | 26.63 | 26.71 | 26.61 | 26.64 | 4,172 | +0.06(+0.21%) |
Oct 06, 2017 | 26.55 | 26.62 | 26.50 | 26.58 | 7,627 | -0.08(-0.30%) |
Oct 05, 2017 | 26.82 | 26.82 | 26.64 | 26.66 | 10,347 | -0.17(-0.63%) |
Oct 04, 2017 | 26.85 | 26.95 | 26.81 | 26.83 | 6,940 | -0.05(-0.19%) |
Oct 03, 2017 | 26.85 | 26.88 | 26.82 | 26.88 | 6,484 | +0.51(+1.93%) |
Oct 02, 2017 | 26.28 | 26.38 | 26.20 | 26.37 | 4,450 | -0.10(-0.38%) |
Sep 29, 2017 | 26.13 | 26.47 | 26.13 | 26.47 | 11,669 | -0.58(-2.14%) |
Sep 28, 2017 | 27.06 | 27.06 | 27.02 | 27.05 | 11,417 | +0.22(+0.82%) |
Sep 27, 2017 | 26.62 | 26.83 | 26.59 | 26.83 | 5,746 | -0.16(-0.59%) |
Sep 26, 2017 | 27.10 | 27.10 | 26.89 | 26.99 | 9,655 | -0.25(-0.92%) |
Sep 25, 2017 | 27.27 | 27.31 | 27.21 | 27.24 | 1,827 | -0.63(-2.26%) |
Sep 22, 2017 | 27.68 | 27.93 | 27.68 | 27.87 | 11,751 | -0.21(-0.75%) |
Sep 21, 2017 | 27.90 | 28.08 | 27.88 | 28.08 | 11,284 | +0.17(+0.61%) |
Sep 20, 2017 | 27.86 | 28.10 | 27.81 | 27.91 | 10,808 | -0.12(-0.43%) |
Sep 19, 2017 | 27.97 | 28.05 | 27.97 | 28.03 | 6,382 | -0.03(-0.11%) |
Sep 18, 2017 | 28.00 | 28.06 | 27.97 | 28.06 | 2,322 | -0.08(-0.27%) |
Sep 15, 2017 | 28.20 | 28.20 | 28.09 | 28.14 | 4,146 | +0.02(+0.05%) |
Sep 14, 2017 | 28.02 | 28.12 | 27.98 | 28.12 | 4,896 | +0.19(+0.68%) |
Sep 13, 2017 | 28.04 | 28.09 | 27.93 | 27.93 | 7,679 | -0.26(-0.92%) |
Sep 12, 2017 | 28.00 | 28.20 | 28.00 | 28.19 | 4,276 | +0.28(+1.00%) |
Sep 11, 2017 | 27.86 | 27.92 | 27.73 | 27.91 | 5,339 | +0.38(+1.38%) |
Sep 08, 2017 | 27.48 | 27.53 | 27.44 | 27.53 | 4,409 | +0.10(+0.36%) |
Sep 07, 2017 | 27.25 | 27.47 | 27.25 | 27.43 | 2,156 | +0.30(+1.12%) |
Sep 06, 2017 | 27.01 | 27.15 | 27.01 | 27.12 | 3,568 | +0.16(+0.57%) |
Sep 05, 2017 | 27.01 | 27.03 | 26.86 | 26.97 | 3,435 | -0.02(-0.07%) |
Sep 01, 2017 | 27.10 | 26.95 | 26.99 | 3,441 | -0.11(-0.41%) | |
Aug 31, 2017 | 26.84 | 27.10 | 26.84 | 27.10 | 3,092 | +0.21(+0.78%) |
Aug 30, 2017 | 26.82 | 26.89 | 26.82 | 26.89 | 2,944 | +0.60(+2.27%) |
Aug 29, 2017 | 26.36 | 26.36 | 26.28 | 26.29 | 6,977 | -0.09(-0.33%) |
Aug 28, 2017 | 26.37 | 26.39 | 26.34 | 26.38 | 3,532 | +0.04(+0.17%) |
Aug 25, 2017 | 26.16 | 26.38 | 26.16 | 26.34 | 2,907 | +0.32(+1.24%) |
Aug 24, 2017 | 26.02 | 26.02 | 25.95 | 26.01 | 2,738 | -0.08(-0.32%) |
Aug 23, 2017 | 26.09 | 26.12 | 26.04 | 26.09 | 8,126 | +0.12(+0.46%) |
Aug 22, 2017 | 25.84 | 25.98 | 25.84 | 25.98 | 7,897 | +0.05(+0.18%) |
Aug 21, 2017 | 25.81 | 25.94 | 25.81 | 25.93 | 9,007 | -0.08(-0.31%) |
Aug 18, 2017 | 25.86 | 26.01 | 25.86 | 26.01 | 3,307 | +0.10(+0.39%) |
Aug 17, 2017 | 26.00 | 26.10 | 25.91 | 25.91 | 7,156 | -0.20(-0.78%) |
Aug 16, 2017 | 25.97 | 26.12 | 25.96 | 26.11 | 3,182 | +0.16(+0.63%) |
Aug 15, 2017 | 25.80 | 25.95 | 25.79 | 25.95 | 17,280 | -0.24(-0.92%) |
Aug 14, 2017 | 26.19 | 26.19 | 26.16 | 26.19 | 4,628 | +0.10(+0.38%) |
Aug 11, 2017 | 26.11 | 26.14 | 25.99 | 26.09 | 12,485 | -0.00(-0.02%) |
Aug 10, 2017 | 26.26 | 26.26 | 26.08 | 26.09 | 10,617 | -0.30(-1.12%) |
Aug 09, 2017 | 26.24 | 26.39 | 26.24 | 26.39 | 7,133 | +0.02(+0.08%) |
Aug 08, 2017 | 26.38 | 26.41 | 26.27 | 26.37 | 11,389 | -0.22(-0.83%) |
Aug 07, 2017 | 26.66 | 26.68 | 26.59 | 26.59 | 6,558 | -0.05(-0.19%) |
Aug 04, 2017 | 26.52 | 26.64 | 26.52 | 26.64 | 2,514 | +0.12(+0.45%) |
Aug 03, 2017 | 26.47 | 26.57 | 26.47 | 26.52 | 5,874 | +0.20(+0.78%) |
Aug 02, 2017 | 26.31 | 26.39 | 26.27 | 26.32 | 6,582 | +0.19(+0.71%) |
Aug 01, 2017 | 26.03 | 26.19 | 26.02 | 26.13 | 5,127 | +0.09(+0.35%) |
Jul 31, 2017 | 25.92 | 26.04 | 25.92 | 26.04 | 6,933 | +0.27(+1.03%) |
Jul 28, 2017 | 25.69 | 25.79 | 25.68 | 25.77 | 4,415 | +0.20(+0.76%) |
Jul 27, 2017 | 25.71 | 25.71 | 25.49 | 25.58 | 3,756 | -0.18(-0.70%) |
Jul 26, 2017 | 25.51 | 25.76 | 25.51 | 25.76 | 11,077 | +0.76(+3.04%) |
Jul 25, 2017 | 25.07 | 25.11 | 25.00 | 25.00 | 3,274 | -0.24(-0.95%) |
Jul 24, 2017 | 25.18 | 25.24 | 25.11 | 25.24 | 7,066 | -0.27(-1.06%) |
Jul 21, 2017 | 25.58 | 25.59 | 25.43 | 25.51 | 4,298 | -0.11(-0.43%) |
Jul 20, 2017 | 25.39 | 25.69 | 25.39 | 25.62 | 4,943 | +0.66(+2.64%) |
Jul 19, 2017 | 25.26 | 25.26 | 24.90 | 24.96 | 17,967 | -1.33(-5.06%) |
Jul 18, 2017 | 26.34 | 26.34 | 26.23 | 26.29 | 4,677 | +0.01(+0.04%) |
Jul 17, 2017 | 26.24 | 26.33 | 26.24 | 26.28 | 4,689 | -0.14(-0.53%) |
Jul 14, 2017 | 26.26 | 26.42 | 26.26 | 26.42 | 2,671 | +0.34(+1.30%) |
Jul 13, 2017 | 26.05 | 26.08 | 26.00 | 26.08 | 6,431 | -0.03(-0.11%) |
Jul 12, 2017 | 26.07 | 26.19 | 26.07 | 26.11 | 3,486 | +0.10(+0.38%) |
Jul 11, 2017 | 25.75 | 26.01 | 25.74 | 26.01 | 2,698 | -0.11(-0.42%) |
Jul 10, 2017 | 26.04 | 26.12 | 26.03 | 26.12 | 3,992 | -0.09(-0.34%) |
Jul 07, 2017 | 26.11 | 26.22 | 25.94 | 26.21 | 6,468 | +0.57(+2.22%) |
Jul 06, 2017 | 25.61 | 25.70 | 25.57 | 25.64 | 2,520 | -0.03(-0.12%) |
Jul 05, 2017 | 25.52 | 25.67 | 25.52 | 25.67 | 9,032 | +0.27(+1.06%) |
Jul 03, 2017 | 25.38 | 25.42 | 25.38 | 25.40 | 1,047 | -0.10(-0.39%) |
Jun 30, 2017 | 25.39 | 25.50 | 25.39 | 25.50 | 5,578 | +0.03(+0.12%) |
Jun 29, 2017 | 25.46 | 25.51 | 25.36 | 25.47 | 9,453 | -0.59(-2.26%) |
Jun 28, 2017 | 25.96 | 26.06 | 25.90 | 26.06 | 22,469 | +0.04(+0.15%) |
Jun 27, 2017 | 25.99 | 26.02 | 25.94 | 26.02 | 5,435 | +0.01(+0.04%) |
Jun 26, 2017 | 26.01 | 26.15 | 26.01 | 26.01 | 5,671 | +0.16(+0.62%) |
Jun 23, 2017 | 25.83 | 25.89 | 25.82 | 25.85 | 3,775 | +0.07(+0.27%) |
Jun 22, 2017 | 25.76 | 25.81 | 25.71 | 25.78 | 1,983 | -0.21(-0.81%) |
Jun 21, 2017 | 25.97 | 25.99 | 25.87 | 25.99 | 12,944 | -0.19(-0.73%) |
Jun 20, 2017 | 26.21 | 26.23 | 26.18 | 26.18 | 2,170 | -0.04(-0.15%) |
Jun 19, 2017 | 26.18 | 26.23 | 26.14 | 26.22 | 5,668 | +0.16(+0.61%) |
Jun 16, 2017 | 26.13 | 26.13 | 25.94 | 26.06 | 6,486 | +0.16(+0.62%) |
Jun 15, 2017 | 25.86 | 25.90 | 25.82 | 25.90 | 5,662 | -0.40(-1.50%) |
Jun 14, 2017 | 26.33 | 26.49 | 26.24 | 26.30 | 11,473 | +0.09(+0.32%) |
Jun 13, 2017 | 26.12 | 26.21 | 26.12 | 26.21 | 4,952 | +0.71(+2.78%) |
Jun 12, 2017 | 25.53 | 25.53 | 25.40 | 25.50 | 3,061 | +0.35(+1.39%) |
Jun 09, 2017 | 25.16 | 25.29 | 25.14 | 25.15 | 3,524 | +0.06(+0.24%) |
Jun 08, 2017 | 25.04 | 25.09 | 25.00 | 25.09 | 5,497 | -0.12(-0.48%) |
Jun 07, 2017 | 25.41 | 25.44 | 25.18 | 25.21 | 8,640 | +0.33(+1.33%) |
Jun 06, 2017 | 24.81 | 24.93 | 24.80 | 24.88 | 5,119 | -0.02(-0.08%) |
Jun 05, 2017 | 24.84 | 24.91 | 24.84 | 24.90 | 4,082 | -0.27(-1.08%) |
Jun 02, 2017 | 25.02 | 25.20 | 25.01 | 25.17 | 4,883 | +0.46(+1.87%) |
Jun 01, 2017 | 24.72 | 24.72 | 24.64 | 24.71 | 8,133 | -0.01(-0.04%) |
May 31, 2017 | 24.73 | 24.76 | 24.66 | 24.72 | 9,673 | +0.08(+0.32%) |
May 30, 2017 | 24.57 | 24.65 | 24.56 | 24.64 | 7,063 | +0.00(+0.00%) |
May 26, 2017 | 24.60 | 24.70 | 24.60 | 24.64 | 7,790 | -0.16(-0.65%) |
May 25, 2017 | 24.73 | 24.80 | 24.73 | 24.80 | 4,107 | +0.04(+0.16%) |
May 24, 2017 | 24.61 | 24.76 | 24.61 | 24.76 | 5,000 | +0.60(+2.48%) |
May 23, 2017 | 24.27 | 24.37 | 24.16 | 24.16 | 4,128 | -0.13(-0.54%) |
May 22, 2017 | 24.29 | 24.30 | 24.23 | 24.29 | 2,578 | +0.19(+0.79%) |
May 19, 2017 | 23.98 | 24.10 | 23.97 | 24.10 | 7,187 | +0.37(+1.56%) |
May 18, 2017 | 23.76 | 23.87 | 23.65 | 23.73 | 5,720 | +0.16(+0.68%) |
May 17, 2017 | 23.66 | 23.70 | 23.41 | 23.57 | 5,593 | -0.18(-0.76%) |
May 16, 2017 | 23.73 | 23.76 | 23.67 | 23.75 | 7,234 | +0.27(+1.15%) |
May 15, 2017 | 23.46 | 23.51 | 23.44 | 23.48 | 5,695 | +0.02(+0.06%) |
May 12, 2017 | 23.24 | 23.51 | 23.24 | 23.46 | 9,378 | +0.28(+1.21%) |
May 11, 2017 | 23.19 | 23.19 | 23.08 | 23.18 | 5,939 | -0.00(-0.01%) |
May 10, 2017 | 23.13 | 23.20 | 23.04 | 23.19 | 4,208 | +0.02(+0.08%) |
May 09, 2017 | 23.12 | 23.23 | 23.12 | 23.17 | 14,235 | +0.17(+0.74%) |
May 08, 2017 | 23.06 | 23.07 | 23.00 | 23.00 | 7,186 | -0.45(-1.92%) |
May 05, 2017 | 23.23 | 23.45 | 23.23 | 23.45 | 2,327 | +0.11(+0.47%) |
May 04, 2017 | 23.04 | 23.35 | 23.01 | 23.34 | 465,409 | +0.19(+0.82%) |
May 03, 2017 | 22.99 | 23.17 | 22.99 | 23.15 | 420,782 | -0.07(-0.30%) |
May 02, 2017 | 23.08 | 23.22 | 23.08 | 23.22 | 7,064 | +0.24(+1.04%) |
May 01, 2017 | 22.88 | 22.98 | 22.84 | 22.98 | 1,633 | +0.11(+0.48%) |
Apr 28, 2017 | 22.72 | 22.89 | 22.72 | 22.87 | 5,527 | -0.38(-1.63%) |
Apr 27, 2017 | 23.23 | 23.29 | 23.06 | 23.25 | 12,761 | -0.73(-3.04%) |
Apr 26, 2017 | 23.97 | 24.07 | 23.87 | 23.98 | 7,661 | -0.23(-0.95%) |
Apr 25, 2017 | 24.05 | 24.23 | 24.04 | 24.21 | 19,085 | -0.11(-0.45%) |
Apr 24, 2017 | 24.24 | 24.32 | 24.19 | 24.32 | 3,800 | +1.10(+4.74%) |
Apr 21, 2017 | 23.17 | 23.22 | 23.14 | 23.22 | 589,694 | -0.13(-0.56%) |
Apr 20, 2017 | 23.45 | 23.45 | 23.34 | 23.35 | 3,321 | +0.45(+1.97%) |
Apr 19, 2017 | 23.02 | 23.04 | 22.90 | 22.90 | 1,639 | -0.10(-0.43%) |
Apr 18, 2017 | 23.07 | 23.11 | 22.92 | 23.00 | 3,631 | -0.23(-0.99%) |
Apr 17, 2017 | 23.18 | 23.25 | 23.12 | 23.23 | 5,815 | +0.23(+1.00%) |
Apr 13, 2017 | 23.09 | 23.24 | 23.00 | 23.00 | 2,086 | +0.11(+0.48%) |
Apr 12, 2017 | 22.83 | 22.89 | 22.71 | 22.89 | 6,984 | +0.24(+1.06%) |
Apr 11, 2017 | 22.68 | 22.68 | 22.59 | 22.65 | 9,286 | +0.20(+0.89%) |
Apr 10, 2017 | 22.39 | 22.48 | 22.37 | 22.45 | 5,914 | +0.05(+0.22%) |
Apr 07, 2017 | 22.46 | 22.46 | 22.39 | 22.40 | 3,459 | +0.01(+0.07%) |
Apr 06, 2017 | 22.45 | 22.46 | 22.39 | 22.39 | 1,734 | +0.10(+0.43%) |
Apr 05, 2017 | 22.34 | 22.36 | 22.26 | 22.29 | 5,971 | +0.04(+0.18%) |
Apr 04, 2017 | 22.04 | 22.27 | 22.04 | 22.25 | 10,855 | +0.22(+1.00%) |
Apr 03, 2017 | 21.95 | 22.05 | 21.95 | 22.03 | 1,580 | +0.13(+0.59%) |
Mar 31, 2017 | 21.93 | 22.02 | 21.90 | 21.90 | 9,041 | +0.09(+0.44%) |
Mar 30, 2017 | 21.89 | 21.89 | 21.80 | 21.80 | 5,578 | -0.18(-0.84%) |
Mar 29, 2017 | 21.94 | 22.01 | 21.93 | 21.99 | 8,466 | -0.18(-0.81%) |
Mar 28, 2017 | 22.11 | 22.17 | 22.11 | 22.17 | 4,789 | -0.11(-0.49%) |
Mar 27, 2017 | 22.28 | 22.28 | 22.16 | 22.28 | 5,535 | +0.17(+0.77%) |
Mar 24, 2017 | 22.16 | 22.28 | 22.11 | 22.11 | 10,833 | +0.13(+0.61%) |
Mar 23, 2017 | 21.82 | 22.04 | 21.82 | 21.98 | 5,401 | +0.30(+1.36%) |
Mar 22, 2017 | 21.64 | 21.80 | 21.61 | 21.68 | 5,717 | +0.01(+0.05%) |
Mar 21, 2017 | 21.87 | 21.89 | 21.67 | 21.67 | 10,504 | -0.02(-0.09%) |
Mar 20, 2017 | 21.59 | 21.76 | 21.59 | 21.69 | 50,649 | +0.11(+0.51%) |
Mar 17, 2017 | 21.47 | 21.63 | 21.47 | 21.58 | 4,392 | -0.01(-0.05%) |
Mar 16, 2017 | 21.37 | 21.64 | 21.37 | 21.59 | 9,255 | +0.08(+0.37%) |
Mar 15, 2017 | 21.19 | 21.51 | 21.19 | 21.51 | 10,280 | +0.29(+1.37%) |
Mar 14, 2017 | 21.26 | 21.27 | 21.19 | 21.22 | 4,557 | -0.05(-0.24%) |
Mar 13, 2017 | 21.26 | 21.32 | 21.22 | 21.27 | 11,522 | -0.17(-0.79%) |
Mar 10, 2017 | 21.36 | 21.44 | 21.36 | 21.44 | 11,218 | +0.19(+0.89%) |
Mar 09, 2017 | 21.23 | 21.28 | 21.20 | 21.25 | 10,283 | +0.02(+0.09%) |
Mar 08, 2017 | 21.26 | 21.28 | 21.22 | 21.23 | 3,487 | -0.18(-0.86%) |
Mar 07, 2017 | 21.48 | 21.49 | 21.41 | 21.41 | 4,873 | -0.18(-0.81%) |
Mar 06, 2017 | 21.59 | 21.62 | 21.50 | 21.59 | 5,705 | +0.07(+0.30%) |
Mar 03, 2017 | 21.37 | 21.58 | 21.36 | 21.52 | 5,114 | +0.14(+0.68%) |
Mar 02, 2017 | 21.35 | 21.41 | 21.30 | 21.38 | 8,152 | +0.00(+0.02%) |
Mar 01, 2017 | 21.40 | 21.44 | 21.33 | 21.38 | 5,249 | -0.22(-1.02%) |
Feb 28, 2017 | 22.15 | 22.15 | 21.49 | 21.59 | 8,454 | -0.51(-2.31%) |
Feb 27, 2017 | 22.06 | 22.15 | 22.00 | 22.11 | 8,406 | +0.25(+1.12%) |
Feb 24, 2017 | 21.84 | 21.95 | 21.84 | 21.86 | 5,058 | -0.10(-0.46%) |
Feb 23, 2017 | 21.95 | 21.99 | 21.84 | 21.96 | 4,979 | +0.05(+0.21%) |
Feb 22, 2017 | 21.80 | 21.91 | 21.79 | 21.91 | 17,485 | -0.02(-0.07%) |
Feb 21, 2017 | 21.82 | 21.93 | 21.82 | 21.93 | 6,446 | -0.17(-0.77%) |
Feb 17, 2017 | 22.10 | 22.10 | 22.10 | 0 | -0.10(-0.47%) | |
Feb 16, 2017 | 22.13 | 22.24 | 22.13 | 22.20 | 4,337 | +0.23(+1.07%) |
Feb 15, 2017 | 21.82 | 22.01 | 21.82 | 21.97 | 10,758 | +0.20(+0.92%) |
Feb 14, 2017 | 21.79 | 21.80 | 21.75 | 21.77 | 4,886 | +0.10(+0.46%) |
Feb 13, 2017 | 21.47 | 21.71 | 21.47 | 21.67 | 14,080 | +0.12(+0.58%) |
Feb 10, 2017 | 21.19 | 21.58 | 21.19 | 21.55 | 15,624 | +0.25(+1.15%) |
Feb 09, 2017 | 21.51 | 21.51 | 21.30 | 21.30 | 15,491 | -0.22(-1.02%) |
Feb 08, 2017 | 21.57 | 21.57 | 21.50 | 21.52 | 9,924 | +0.01(+0.05%) |
Feb 07, 2017 | 21.53 | 21.53 | 21.47 | 21.51 | 6,171 | -0.24(-1.10%) |
Feb 06, 2017 | 21.75 | 21.75 | 21.68 | 21.75 | 6,480 | -0.16(-0.71%) |
Feb 03, 2017 | 21.93 | 21.95 | 21.87 | 21.91 | 22,799 | +0.09(+0.39%) |
Feb 02, 2017 | 21.85 | 21.85 | 21.81 | 21.82 | 15,004 | -0.62(-2.76%) |