Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.62 | 22.62 | 22.18 | 22.22 | 4,266,747 | -0.28(-1.24%) |
Apr 27, 2018 | 22.69 | 22.77 | 22.22 | 22.50 | 11,457,558 | -0.14(-0.62%) |
Apr 26, 2018 | 22.59 | 22.71 | 22.33 | 22.64 | 5,188,932 | +0.08(+0.35%) |
Apr 25, 2018 | 22.31 | 22.63 | 21.78 | 22.56 | 3,971,520 | +0.21(+0.94%) |
Apr 24, 2018 | 22.51 | 22.95 | 22.23 | 22.35 | 4,195,039 | +0.21(+0.95%) |
Apr 23, 2018 | 21.48 | 22.25 | 21.24 | 22.14 | 4,784,618 | +0.68(+3.17%) |
Apr 20, 2018 | 21.74 | 21.96 | 21.23 | 21.46 | 3,521,922 | -0.17(-0.79%) |
Apr 19, 2018 | 21.73 | 21.99 | 21.52 | 21.63 | 2,197,299 | -0.11(-0.51%) |
Apr 18, 2018 | 22.04 | 22.26 | 21.71 | 21.74 | 2,866,991 | -0.22(-1.00%) |
Apr 17, 2018 | 21.72 | 22.06 | 21.55 | 21.96 | 5,260,507 | +0.47(+2.19%) |
Apr 16, 2018 | 21.10 | 21.53 | 20.67 | 21.49 | 3,006,434 | +0.45(+2.14%) |
Apr 13, 2018 | 21.38 | 21.48 | 20.90 | 21.04 | 3,303,215 | -0.31(-1.45%) |
Apr 12, 2018 | 20.65 | 21.40 | 20.54 | 21.35 | 6,226,310 | +0.80(+3.89%) |
Apr 11, 2018 | 20.61 | 20.66 | 20.35 | 20.55 | 3,030,741 | -0.13(-0.63%) |
Apr 10, 2018 | 20.86 | 20.95 | 20.65 | 20.68 | 4,209,750 | +0.01(+0.05%) |
Apr 09, 2018 | 20.86 | 20.97 | 20.58 | 20.67 | 2,350,138 | -0.06(-0.29%) |
Apr 06, 2018 | 20.73 | 3,982,367 | +0.00(+0.00%) | |||
Apr 05, 2018 | 20.71 | 20.84 | 20.52 | 20.73 | 4,601,869 | +0.07(+0.34%) |
Apr 04, 2018 | 19.83 | 20.72 | 19.81 | 20.66 | 2,915,599 | +0.49(+2.43%) |
Apr 03, 2018 | 19.70 | 20.19 | 19.45 | 20.17 | 4,550,388 | +0.60(+3.07%) |
Apr 02, 2018 | 19.63 | 20.09 | 19.36 | 19.57 | 7,426,191 | +0.05(+0.26%) |
Mar 29, 2018 | 19.52 | 19.52 | 19.52 | 0 | +0.25(+1.30%) | |
Mar 28, 2018 | 19.88 | 20.07 | 19.18 | 19.27 | 4,535,990 | -0.46(-2.33%) |
Mar 27, 2018 | 19.89 | 20.32 | 19.64 | 19.73 | 5,693,104 | -0.16(-0.80%) |
Mar 26, 2018 | 19.74 | 19.98 | 19.30 | 19.89 | 8,365,874 | +0.47(+2.42%) |
Mar 23, 2018 | 19.97 | 20.03 | 19.42 | 19.42 | 4,746,019 | -0.46(-2.31%) |
Mar 22, 2018 | 20.28 | 20.55 | 19.80 | 19.88 | 6,533,181 | -0.62(-3.02%) |
Mar 21, 2018 | 20.22 | 20.65 | 20.20 | 20.50 | 6,909,290 | +0.19(+0.94%) |
Mar 20, 2018 | 21.23 | 21.31 | 20.11 | 20.31 | 5,607,031 | -0.93(-4.38%) |
Mar 19, 2018 | 21.55 | 21.66 | 21.02 | 21.24 | 5,534,347 | -0.34(-1.58%) |
Mar 16, 2018 | 21.62 | 21.89 | 21.54 | 21.58 | 7,538,971 | -0.03(-0.14%) |
Mar 15, 2018 | 22.05 | 22.24 | 21.48 | 21.61 | 8,913,321 | -0.64(-2.88%) |
Mar 14, 2018 | 22.44 | 22.54 | 22.09 | 22.25 | 5,106,231 | -0.20(-0.89%) |
Mar 13, 2018 | 22.76 | 23.00 | 22.33 | 22.45 | 5,826,586 | -0.17(-0.75%) |
Mar 12, 2018 | 22.54 | 22.89 | 22.53 | 22.62 | 5,122,046 | +0.13(+0.58%) |
Mar 09, 2018 | 22.67 | 22.86 | 22.34 | 22.49 | 6,655,562 | +0.03(+0.13%) |
Mar 08, 2018 | 22.51 | 22.60 | 22.08 | 22.46 | 5,059,444 | +0.07(+0.31%) |
Mar 07, 2018 | 21.45 | 22.39 | 10,427,364 | -0.47(-2.06%) | ||
Mar 06, 2018 | 23.11 | 23.30 | 22.70 | 22.86 | 16,386,009 | -0.15(-0.65%) |
Mar 05, 2018 | 23.00 | 23.34 | 22.76 | 23.01 | 7,409,342 | -0.14(-0.60%) |
Mar 02, 2018 | 22.65 | 23.22 | 22.46 | 23.15 | 11,290,209 | +0.45(+1.98%) |
Mar 01, 2018 | 22.95 | 23.30 | 22.40 | 22.70 | 7,639,921 | -0.28(-1.22%) |
Feb 28, 2018 | 23.75 | 23.82 | 22.89 | 22.98 | 21,477,758 | -1.77(-7.15%) |
Feb 27, 2018 | 23.68 | 25.27 | 23.00 | 24.75 | 10,158,172 | +0.92(+3.86%) |
Feb 26, 2018 | 22.90 | 23.89 | 22.70 | 23.83 | 3,376,683 | +1.09(+4.79%) |
Feb 23, 2018 | 22.69 | 22.88 | 22.39 | 22.74 | 1,955,243 | +0.14(+0.62%) |
Feb 22, 2018 | 22.56 | 22.60 | 2,641,651 | -0.29(-1.27%) | ||
Feb 21, 2018 | 23.02 | 23.27 | 22.84 | 22.89 | 1,978,062 | -0.15(-0.65%) |
Feb 20, 2018 | 22.57 | 23.43 | 22.57 | 23.04 | 2,503,519 | +0.39(+1.72%) |
Feb 16, 2018 | 22.65 | 22.65 | 22.65 | 0 | -0.17(-0.74%) | |
Feb 15, 2018 | 22.89 | 22.89 | 22.46 | 22.82 | 1,391,872 | +0.14(+0.62%) |
Feb 14, 2018 | 22.13 | 22.73 | 22.04 | 22.68 | 1,829,513 | +0.41(+1.84%) |
Feb 13, 2018 | 21.75 | 22.34 | 21.67 | 22.27 | 1,430,704 | +0.40(+1.83%) |
Feb 12, 2018 | 21.65 | 22.25 | 21.52 | 21.87 | 2,532,720 | +0.48(+2.24%) |
Feb 09, 2018 | 21.58 | 21.76 | 20.29 | 21.39 | 5,478,171 | -0.19(-0.88%) |
Feb 08, 2018 | 22.64 | 21.58 | 21.58 | 4,047,697 | -0.37(-1.69%) | |
Feb 07, 2018 | 22.69 | 23.09 | 21.78 | 21.95 | 2,650,823 | -0.71(-3.13%) |
Feb 06, 2018 | 21.34 | 22.89 | 21.09 | 22.66 | 4,187,492 | +0.59(+2.67%) |
Feb 05, 2018 | 22.69 | 22.80 | 21.81 | 22.07 | 2,953,048 | -0.73(-3.20%) |
Feb 02, 2018 | 24.07 | 24.13 | 22.53 | 22.80 | 3,897,540 | -1.37(-5.67%) |
Feb 01, 2018 | 23.69 | 24.36 | 23.69 | 24.17 | 3,017,124 | +0.31(+1.30%) |
Jan 31, 2018 | 23.91 | 24.35 | 23.64 | 23.86 | 1,870,159 | -0.01(-0.04%) |
Jan 30, 2018 | 24.66 | 24.72 | 23.72 | 23.87 | 3,204,614 | -0.83(-3.36%) |
Jan 29, 2018 | 24.74 | 24.91 | 24.45 | 24.70 | 2,572,601 | -0.12(-0.48%) |
Jan 26, 2018 | 24.44 | 24.83 | 24.29 | 24.82 | 1,583,654 | +0.38(+1.55%) |
Jan 25, 2018 | 24.73 | 24.78 | 24.27 | 24.44 | 2,214,078 | -0.23(-0.93%) |
Jan 24, 2018 | 24.59 | 24.86 | 24.32 | 24.67 | 3,227,654 | +0.17(+0.69%) |
Jan 23, 2018 | 24.90 | 24.99 | 24.15 | 24.50 | 2,530,649 | -0.59(-2.35%) |
Jan 22, 2018 | 25.16 | 25.26 | 24.32 | 25.09 | 3,955,821 | +0.66(+2.70%) |
Jan 19, 2018 | 24.17 | 24.45 | 23.77 | 24.43 | 3,376,282 | +0.20(+0.83%) |
Jan 18, 2018 | 23.47 | 24.38 | 23.29 | 24.23 | 4,190,576 | +0.83(+3.55%) |
Jan 17, 2018 | 23.22 | 23.77 | 22.95 | 23.40 | 3,528,066 | +0.20(+0.86%) |
Jan 16, 2018 | 23.21 | 23.57 | 23.00 | 23.20 | 4,772,946 | +0.20(+0.87%) |
Jan 12, 2018 | 23.00 | 23.00 | 23.00 | 0 | +0.29(+1.28%) | |
Jan 11, 2018 | 21.76 | 22.78 | 21.74 | 22.71 | 4,482,920 | +1.02(+4.70%) |
Jan 10, 2018 | 21.92 | 21.69 | 6,690,683 | +1.19(+5.80%) | ||
Jan 09, 2018 | 21.15 | 21.37 | 20.41 | 20.50 | 2,602,184 | -0.63(-2.98%) |
Jan 08, 2018 | 20.71 | 21.16 | 20.60 | 21.13 | 2,596,617 | +0.34(+1.64%) |
Jan 05, 2018 | 20.94 | 20.98 | 20.45 | 20.79 | 2,826,829 | -0.10(-0.48%) |
Jan 04, 2018 | 21.55 | 21.61 | 20.73 | 20.89 | 3,700,661 | -0.59(-2.75%) |
Jan 03, 2018 | 21.88 | 21.99 | 21.38 | 21.48 | 2,841,126 | -0.35(-1.60%) |
Jan 02, 2018 | 21.48 | 22.10 | 21.23 | 21.83 | 3,740,873 | +0.66(+3.12%) |
Dec 29, 2017 | 21.17 | 21.17 | 21.17 | 0 | -0.11(-0.52%) | |
Dec 28, 2017 | 21.74 | 21.75 | 21.09 | 21.28 | 2,698,497 | -0.46(-2.12%) |
Dec 27, 2017 | 22.40 | 22.40 | 21.69 | 21.74 | 3,632,498 | -0.56(-2.51%) |
Dec 26, 2017 | 22.47 | 22.81 | 22.20 | 22.30 | 3,715,385 | -0.17(-0.76%) |
Dec 22, 2017 | 22.07 | 22.56 | 21.85 | 22.47 | 4,961,309 | +0.31(+1.40%) |
Dec 21, 2017 | 21.81 | 22.64 | 21.70 | 22.16 | 8,651,354 | +1.04(+4.92%) |
Dec 20, 2017 | 20.88 | 21.19 | 20.80 | 21.12 | 3,974,204 | +0.28(+1.34%) |
Dec 19, 2017 | 20.47 | 21.00 | 20.18 | 20.84 | 6,430,111 | +0.43(+2.11%) |
Dec 18, 2017 | 19.97 | 20.48 | 19.51 | 20.41 | 5,987,108 | +0.66(+3.34%) |
Dec 15, 2017 | 19.13 | 20.30 | 19.05 | 19.75 | 16,261,185 | +1.10(+5.90%) |
Dec 14, 2017 | 18.49 | 19.05 | 18.23 | 18.65 | 3,381,583 | +0.15(+0.81%) |
Dec 13, 2017 | 18.28 | 18.58 | 17.80 | 18.50 | 4,063,233 | +0.18(+0.98%) |
Dec 12, 2017 | 18.18 | 18.52 | 18.08 | 18.32 | 2,706,802 | -0.12(-0.65%) |
Dec 11, 2017 | 18.35 | 18.76 | 18.22 | 18.44 | 4,472,843 | +0.04(+0.22%) |
Dec 08, 2017 | 18.32 | 18.62 | 18.11 | 18.40 | 2,312,277 | +0.06(+0.33%) |
Dec 07, 2017 | 18.18 | 18.48 | 17.89 | 18.34 | 2,320,855 | +0.08(+0.44%) |
Dec 06, 2017 | 18.68 | 18.82 | 18.15 | 18.26 | 5,041,569 | -0.31(-1.67%) |
Dec 05, 2017 | 19.45 | 19.58 | 18.54 | 18.57 | 5,857,362 | -0.95(-4.87%) |
Dec 04, 2017 | 18.55 | 19.78 | 18.50 | 19.52 | 9,746,730 | +1.12(+6.09%) |
Dec 01, 2017 | 18.06 | 18.45 | 17.77 | 18.40 | 5,993,446 | +0.32(+1.77%) |
Nov 30, 2017 | 17.74 | 18.12 | 17.44 | 18.08 | 7,059,529 | +0.30(+1.69%) |
Nov 29, 2017 | 16.88 | 17.78 | 16.82 | 17.78 | 4,824,792 | +0.91(+5.39%) |
Nov 28, 2017 | 16.45 | 16.91 | 16.21 | 16.87 | 3,846,000 | +0.48(+2.93%) |
Nov 27, 2017 | 16.51 | 16.55 | 16.13 | 16.39 | 4,059,114 | -0.07(-0.43%) |
Nov 24, 2017 | 16.69 | 16.75 | 16.38 | 16.46 | 1,567,068 | -0.26(-1.56%) |
Nov 22, 2017 | 16.26 | 16.88 | 16.07 | 16.72 | 3,549,864 | +0.51(+3.15%) |
Nov 21, 2017 | 16.31 | 16.45 | 15.93 | 16.21 | 3,884,495 | -0.07(-0.43%) |
Nov 20, 2017 | 16.40 | 16.48 | 16.03 | 16.28 | 4,723,266 | -0.18(-1.09%) |
Nov 17, 2017 | 16.14 | 16.64 | 15.82 | 16.46 | 5,398,904 | +0.74(+4.71%) |
Nov 16, 2017 | 15.72 | 15.76 | 15.20 | 15.72 | 4,872,852 | -0.03(-0.19%) |
Nov 15, 2017 | 15.27 | 15.79 | 14.99 | 15.75 | 3,330,442 | +0.48(+3.14%) |
Nov 14, 2017 | 15.84 | 15.93 | 15.22 | 15.27 | 2,627,381 | -0.66(-4.14%) |
Nov 13, 2017 | 16.04 | 16.10 | 15.57 | 15.93 | 2,792,878 | -0.19(-1.18%) |
Nov 10, 2017 | 16.06 | 16.28 | 15.86 | 16.12 | 2,916,734 | +0.02(+0.12%) |
Nov 09, 2017 | 15.91 | 16.56 | 15.86 | 16.10 | 5,471,443 | +0.11(+0.69%) |
Nov 08, 2017 | 16.13 | 16.37 | 15.94 | 15.99 | 3,277,264 | -0.22(-1.36%) |
Nov 07, 2017 | 16.09 | 16.92 | 16.06 | 16.21 | 5,689,081 | +0.20(+1.25%) |
Nov 06, 2017 | 15.42 | 16.18 | 15.41 | 16.01 | 6,275,788 | +0.62(+4.03%) |
Nov 03, 2017 | 16.09 | 16.23 | 15.25 | 15.39 | 6,544,371 | -0.87(-5.35%) |
Nov 02, 2017 | 17.50 | 17.55 | 16.01 | 16.26 | 7,135,040 | -1.83(-10.12%) |
Nov 01, 2017 | 17.87 | 18.20 | 17.72 | 18.09 | 4,043,965 | +0.28(+1.57%) |
Oct 31, 2017 | 17.97 | 18.02 | 17.55 | 17.81 | 3,509,832 | -0.12(-0.67%) |
Oct 30, 2017 | 17.94 | 18.22 | 17.89 | 17.93 | 1,640,237 | -0.05(-0.28%) |
Oct 27, 2017 | 18.10 | 18.21 | 17.70 | 17.98 | 2,660,963 | -0.29(-1.59%) |
Oct 26, 2017 | 18.15 | 18.40 | 18.05 | 18.27 | 1,589,768 | +0.09(+0.50%) |
Oct 25, 2017 | 18.32 | 18.42 | 18.05 | 18.18 | 3,606,006 | -0.27(-1.46%) |
Oct 24, 2017 | 18.70 | 18.70 | 18.44 | 18.45 | 3,628,223 | -0.21(-1.13%) |
Oct 23, 2017 | 19.23 | 19.23 | 18.66 | 18.66 | 4,438,359 | -0.60(-3.12%) |
Oct 20, 2017 | 19.03 | 19.26 | 18.98 | 19.26 | 3,075,842 | +0.29(+1.53%) |
Oct 19, 2017 | 18.43 | 18.98 | 18.29 | 18.97 | 3,909,256 | +0.44(+2.37%) |
Oct 18, 2017 | 18.13 | 18.57 | 18.10 | 18.53 | 3,423,390 | +0.44(+2.43%) |
Oct 17, 2017 | 17.93 | 18.15 | 17.57 | 18.09 | 4,163,745 | +0.04(+0.22%) |
Oct 16, 2017 | 18.32 | 18.32 | 17.99 | 18.05 | 3,871,486 | -0.20(-1.10%) |
Oct 13, 2017 | 18.20 | 18.32 | 17.97 | 18.25 | 2,893,536 | +0.02(+0.11%) |
Oct 12, 2017 | 18.77 | 18.83 | 18.20 | 18.23 | 5,532,430 | -0.70(-3.70%) |
Oct 11, 2017 | 19.34 | 19.39 | 18.87 | 18.93 | 4,702,156 | -0.47(-2.42%) |
Oct 10, 2017 | 19.79 | 19.84 | 19.10 | 19.40 | 3,629,458 | -0.39(-1.97%) |
Oct 09, 2017 | 20.18 | 20.22 | 19.70 | 19.79 | 2,065,959 | -0.46(-2.27%) |
Oct 06, 2017 | 20.40 | 20.45 | 20.07 | 20.25 | 1,656,667 | -0.12(-0.59%) |
Oct 05, 2017 | 20.58 | 20.72 | 20.24 | 20.37 | 1,863,109 | -0.20(-0.97%) |
Oct 04, 2017 | 20.45 | 20.65 | 20.35 | 20.57 | 1,401,743 | +0.17(+0.83%) |
Oct 03, 2017 | 20.34 | 20.42 | 20.22 | 20.40 | 1,175,393 | -0.01(-0.05%) |
Oct 02, 2017 | 20.32 | 20.47 | 20.22 | 20.41 | 1,592,328 | +0.15(+0.74%) |
Sep 29, 2017 | 20.23 | 20.43 | 20.19 | 20.26 | 1,667,048 | +0.02(+0.10%) |
Sep 28, 2017 | 20.23 | 20.28 | 20.09 | 20.24 | 1,602,952 | -0.10(-0.49%) |
Sep 27, 2017 | 20.32 | 20.40 | 19.98 | 20.34 | 2,154,100 | +0.05(+0.25%) |
Sep 26, 2017 | 20.50 | 20.57 | 20.23 | 20.29 | 1,701,898 | -0.07(-0.34%) |
Sep 25, 2017 | 20.43 | 20.56 | 20.27 | 20.36 | 1,762,291 | -0.06(-0.29%) |
Sep 22, 2017 | 20.23 | 20.50 | 20.17 | 20.42 | 1,896,092 | +0.12(+0.59%) |
Sep 21, 2017 | 19.98 | 20.37 | 19.98 | 20.30 | 2,473,419 | +0.23(+1.15%) |
Sep 20, 2017 | 20.15 | 20.22 | 19.95 | 20.07 | 2,701,909 | +0.01(+0.05%) |
Sep 19, 2017 | 20.10 | 20.11 | 19.76 | 20.06 | 2,131,477 | -0.08(-0.40%) |
Sep 18, 2017 | 20.63 | 20.64 | 20.00 | 20.14 | 3,487,945 | -0.50(-2.42%) |
Sep 15, 2017 | 20.26 | 20.70 | 20.05 | 20.64 | 6,136,418 | +0.44(+2.18%) |
Sep 14, 2017 | 19.87 | 20.27 | 19.82 | 20.20 | 3,232,093 | +0.24(+1.20%) |
Sep 13, 2017 | 19.77 | 20.04 | 19.74 | 19.96 | 3,025,759 | +0.19(+0.96%) |
Sep 12, 2017 | 19.62 | 19.98 | 19.36 | 19.77 | 4,185,795 | +0.15(+0.76%) |
Sep 11, 2017 | 20.21 | 20.35 | 19.61 | 19.62 | 2,219,345 | -0.44(-2.19%) |
Sep 08, 2017 | 20.06 | 20.12 | 19.52 | 20.06 | 3,308,532 | -0.04(-0.20%) |
Sep 07, 2017 | 20.63 | 20.67 | 19.93 | 20.10 | 3,969,089 | -0.53(-2.57%) |
Sep 06, 2017 | 20.43 | 20.75 | 20.32 | 20.63 | 2,499,125 | +0.22(+1.08%) |
Sep 05, 2017 | 20.95 | 21.06 | 20.28 | 20.41 | 2,781,881 | -0.51(-2.44%) |
Sep 01, 2017 | 21.05 | 21.22 | 20.88 | 20.92 | 1,513,081 | -0.09(-0.43%) |
Aug 31, 2017 | 20.94 | 21.00 | 20.82 | 21.01 | 2,055,414 | +0.16(+0.77%) |
Aug 30, 2017 | 21.12 | 21.20 | 20.85 | 20.85 | 2,501,276 | -0.33(-1.56%) |
Aug 29, 2017 | 21.40 | 21.40 | 20.89 | 21.18 | 2,850,055 | -0.34(-1.58%) |
Aug 28, 2017 | 21.45 | 21.99 | 21.45 | 21.52 | 2,160,897 | +0.13(+0.61%) |
Aug 25, 2017 | 21.31 | 21.51 | 21.27 | 21.39 | 3,199,827 | +0.14(+0.66%) |
Aug 24, 2017 | 21.18 | 21.40 | 21.10 | 21.25 | 1,557,958 | +0.05(+0.24%) |
Aug 23, 2017 | 21.15 | 21.38 | 21.10 | 21.20 | 2,180,908 | -0.02(-0.09%) |
Aug 22, 2017 | 21.09 | 21.25 | 21.06 | 21.22 | 1,615,573 | +0.13(+0.62%) |
Aug 21, 2017 | 21.25 | 21.35 | 20.96 | 21.09 | 1,604,885 | -0.16(-0.75%) |
Aug 18, 2017 | 21.02 | 21.48 | 20.99 | 21.25 | 2,865,659 | +0.22(+1.05%) |
Aug 17, 2017 | 21.41 | 21.41 | 20.90 | 21.03 | 3,566,147 | -0.32(-1.50%) |
Aug 16, 2017 | 21.66 | 21.94 | 21.24 | 21.35 | 4,196,866 | -0.17(-0.79%) |
Aug 15, 2017 | 21.75 | 21.87 | 21.50 | 21.52 | 3,395,910 | -0.23(-1.06%) |
Aug 14, 2017 | 21.96 | 22.11 | 21.70 | 21.75 | 2,505,976 | -0.12(-0.55%) |
Aug 11, 2017 | 21.94 | 22.11 | 21.75 | 21.87 | 2,111,494 | -0.06(-0.27%) |
Aug 10, 2017 | 22.33 | 22.43 | 21.83 | 21.93 | 3,097,962 | -0.46(-2.05%) |
Aug 09, 2017 | 22.91 | 22.93 | 22.00 | 22.39 | 2,339,221 | -0.63(-2.74%) |
Aug 08, 2017 | 22.97 | 23.29 | 22.81 | 23.02 | 2,145,021 | +0.00(+0.00%) |
Aug 07, 2017 | 22.69 | 23.03 | 22.60 | 23.02 | 2,376,253 | +0.42(+1.86%) |
Aug 04, 2017 | 23.59 | 22.52 | 22.60 | 3,203,104 | -0.99(-4.20%) | |
Aug 03, 2017 | 23.84 | 23.84 | 23.47 | 23.59 | 2,924,708 | -0.20(-0.84%) |
Aug 02, 2017 | 22.92 | 23.82 | 22.91 | 23.79 | 7,748,660 | +0.81(+3.52%) |
Aug 01, 2017 | 23.25 | 23.62 | 22.84 | 22.98 | 5,178,515 | -0.15(-0.65%) |
Jul 31, 2017 | 24.75 | 24.90 | 22.85 | 23.13 | 12,347,766 | -2.37(-9.29%) |
Jul 28, 2017 | 25.11 | 25.59 | 24.92 | 25.50 | 4,536,761 | +0.36(+1.43%) |
Jul 27, 2017 | 25.05 | 25.62 | 24.52 | 25.14 | 4,313,048 | -0.40(-1.57%) |
Jul 26, 2017 | 25.06 | 25.80 | 25.06 | 25.54 | 1,689,597 | +0.47(+1.87%) |
Jul 25, 2017 | 25.50 | 25.63 | 24.84 | 25.07 | 2,018,875 | -0.41(-1.61%) |
Jul 24, 2017 | 25.53 | 25.64 | 25.35 | 25.48 | 919,221 | -0.03(-0.12%) |
Jul 21, 2017 | 25.62 | 25.89 | 25.45 | 25.51 | 2,669,801 | -0.20(-0.78%) |
Jul 20, 2017 | 26.20 | 26.67 | 25.69 | 25.71 | 2,472,407 | -0.50(-1.91%) |
Jul 19, 2017 | 26.95 | 27.15 | 25.92 | 26.21 | 1,897,091 | +0.85(+3.35%) |
Jul 18, 2017 | 25.50 | 25.53 | 25.08 | 25.36 | 729,072 | -0.20(-0.78%) |
Jul 17, 2017 | 25.56 | 25.72 | 25.41 | 25.56 | 1,571,207 | +0.01(+0.04%) |
Jul 14, 2017 | 25.63 | 25.66 | 25.51 | 25.55 | 1,540,642 | +0.06(+0.24%) |
Jul 13, 2017 | 25.55 | 25.61 | 25.31 | 25.49 | 811,984 | +0.00(+0.00%) |
Jul 12, 2017 | 25.72 | 25.72 | 25.35 | 25.49 | 928,106 | +0.01(+0.04%) |
Jul 11, 2017 | 25.48 | 25.54 | 25.28 | 25.48 | 1,671,118 | +0.01(+0.04%) |
Jul 10, 2017 | 25.13 | 25.54 | 25.06 | 25.47 | 929,820 | +0.32(+1.27%) |
Jul 07, 2017 | 25.15 | 25.27 | 24.82 | 25.15 | 630,504 | +0.07(+0.28%) |
Jul 06, 2017 | 25.30 | 25.37 | 24.98 | 25.08 | 866,496 | -0.37(-1.45%) |
Jul 05, 2017 | 25.57 | 25.72 | 25.37 | 25.45 | 1,006,516 | -0.06(-0.24%) |
Jul 03, 2017 | 25.38 | 26.03 | 25.38 | 25.51 | 860,659 | +0.30(+1.19%) |
Jun 30, 2017 | 25.32 | 25.34 | 24.97 | 25.21 | 1,926,359 | -0.03(-0.12%) |
Jun 29, 2017 | 25.33 | 25.57 | 24.99 | 25.24 | 1,184,107 | -0.16(-0.63%) |
Jun 28, 2017 | 25.46 | 25.71 | 25.30 | 25.40 | 1,319,684 | +0.01(+0.04%) |
Jun 27, 2017 | 25.44 | 25.55 | 25.28 | 25.39 | 1,083,294 | -0.05(-0.20%) |
Jun 26, 2017 | 25.18 | 25.64 | 25.09 | 25.44 | 1,106,627 | +0.38(+1.52%) |
Jun 23, 2017 | 25.11 | 25.06 | 5,499,796 | +0.24(+0.97%) | ||
Jun 22, 2017 | 24.79 | 25.01 | 24.58 | 24.82 | 1,569,957 | +0.02(+0.08%) |
Jun 21, 2017 | 24.71 | 24.86 | 24.32 | 24.80 | 1,324,035 | +0.07(+0.28%) |
Jun 20, 2017 | 25.50 | 25.50 | 24.71 | 24.73 | 1,371,415 | -0.82(-3.21%) |
Jun 19, 2017 | 25.69 | 25.73 | 25.45 | 25.55 | 1,568,793 | -0.05(-0.20%) |
Jun 16, 2017 | 25.40 | 25.63 | 25.18 | 25.60 | 3,185,466 | +0.08(+0.31%) |
Jun 15, 2017 | 25.31 | 25.57 | 25.24 | 25.52 | 1,219,934 | +0.10(+0.39%) |
Jun 14, 2017 | 25.63 | 25.64 | 25.18 | 25.42 | 1,126,610 | -0.12(-0.47%) |
Jun 13, 2017 | 25.51 | 25.68 | 25.22 | 25.54 | 1,542,306 | -0.06(-0.23%) |
Jun 12, 2017 | 25.22 | 26.31 | 25.22 | 25.60 | 5,574,936 | +0.33(+1.31%) |
Jun 09, 2017 | 25.35 | 25.46 | 24.77 | 25.27 | 2,739,284 | -0.01(-0.04%) |
Jun 08, 2017 | 25.43 | 25.66 | 25.22 | 25.28 | 1,421,695 | -0.35(-1.37%) |
Jun 07, 2017 | 25.56 | 25.66 | 25.42 | 25.63 | 2,160,125 | +0.12(+0.47%) |
Jun 06, 2017 | 25.63 | 25.64 | 25.34 | 25.51 | 1,176,296 | -0.12(-0.47%) |
Jun 05, 2017 | 25.90 | 25.90 | 25.33 | 25.63 | 1,473,043 | -0.22(-0.85%) |
Jun 02, 2017 | 26.07 | 26.34 | 25.84 | 25.85 | 1,416,609 | -0.21(-0.81%) |
Jun 01, 2017 | 25.92 | 26.13 | 25.67 | 26.06 | 1,334,709 | +0.23(+0.89%) |
May 31, 2017 | 25.60 | 26.20 | 25.36 | 25.83 | 1,833,862 | +0.30(+1.18%) |
May 30, 2017 | 25.21 | 25.61 | 24.93 | 25.53 | 983,685 | +0.28(+1.11%) |
May 26, 2017 | 25.04 | 25.26 | 24.98 | 25.25 | 1,033,580 | +0.25(+1.00%) |
May 25, 2017 | 24.91 | 25.23 | 24.89 | 25.00 | 1,443,558 | +0.13(+0.52%) |
May 24, 2017 | 25.06 | 25.13 | 24.69 | 24.87 | 1,222,028 | -0.10(-0.40%) |
May 23, 2017 | 25.50 | 25.50 | 24.87 | 24.97 | 1,238,525 | -0.49(-1.92%) |
May 22, 2017 | 25.07 | 25.55 | 25.07 | 25.46 | 1,334,367 | +0.28(+1.11%) |
May 19, 2017 | 24.45 | 25.27 | 24.38 | 25.18 | 1,572,304 | +0.65(+2.65%) |
May 18, 2017 | 24.47 | 24.69 | 24.18 | 24.53 | 1,616,323 | +0.14(+0.57%) |
May 17, 2017 | 24.64 | 24.84 | 24.36 | 24.39 | 3,160,273 | -0.42(-1.69%) |
May 16, 2017 | 25.21 | 25.30 | 24.55 | 24.81 | 2,978,833 | -0.45(-1.78%) |
May 15, 2017 | 25.40 | 25.55 | 25.20 | 25.26 | 2,734,539 | -0.19(-0.75%) |
May 12, 2017 | 25.70 | 25.79 | 25.39 | 25.45 | 1,508,886 | -0.25(-0.97%) |
May 11, 2017 | 25.34 | 25.79 | 25.29 | 25.70 | 2,688,251 | +0.25(+0.98%) |
May 10, 2017 | 25.87 | 25.89 | 25.34 | 25.45 | 3,543,903 | -0.55(-2.12%) |
May 09, 2017 | 25.77 | 26.01 | 25.17 | 26.00 | 2,231,943 | -0.51(-1.92%) |
May 08, 2017 | 26.41 | 26.62 | 25.98 | 26.51 | 1,765,555 | +0.05(+0.19%) |
May 05, 2017 | 26.16 | 26.50 | 26.12 | 26.46 | 1,786,468 | +0.38(+1.46%) |
May 04, 2017 | 26.14 | 26.32 | 25.48 | 26.08 | 2,400,311 | -0.11(-0.42%) |
May 03, 2017 | 27.36 | 27.36 | 25.84 | 26.19 | 3,326,210 | -1.02(-3.75%) |
May 02, 2017 | 27.15 | 27.30 | 26.67 | 27.21 | 1,385,007 | +0.02(+0.07%) |