Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.22 | 23.34 | 22.85 | 22.86 | 357,936 | -0.28(-1.22%) |
Apr 27, 2018 | 23.19 | 23.48 | 23.12 | 23.14 | 433,640 | +0.09(+0.41%) |
Apr 26, 2018 | 22.64 | 23.14 | 22.52 | 23.04 | 392,631 | +0.37(+1.63%) |
Apr 25, 2018 | 23.01 | 23.01 | 22.62 | 22.68 | 374,476 | -0.31(-1.37%) |
Apr 24, 2018 | 23.12 | 23.27 | 22.92 | 22.99 | 378,538 | -0.06(-0.27%) |
Apr 23, 2018 | 22.89 | 23.41 | 22.89 | 23.05 | 886,487 | +0.22(+0.96%) |
Apr 20, 2018 | 22.93 | 23.06 | 22.83 | 22.83 | 271,474 | -0.11(-0.48%) |
Apr 19, 2018 | 23.09 | 23.16 | 22.86 | 22.94 | 274,092 | -0.20(-0.85%) |
Apr 18, 2018 | 23.37 | 23.49 | 23.14 | 23.14 | 334,269 | -0.20(-0.87%) |
Apr 17, 2018 | 23.34 | 23.45 | 23.19 | 23.34 | 433,534 | +0.16(+0.68%) |
Apr 16, 2018 | 23.12 | 23.26 | 23.03 | 23.19 | 233,001 | +0.22(+0.96%) |
Apr 13, 2018 | 23.33 | 23.33 | 22.93 | 22.97 | 295,720 | -0.24(-1.01%) |
Apr 12, 2018 | 23.19 | 23.39 | 23.11 | 23.20 | 254,392 | +0.13(+0.58%) |
Apr 11, 2018 | 23.06 | 23.30 | 23.00 | 23.07 | 525,061 | -0.08(-0.34%) |
Apr 10, 2018 | 23.18 | 23.22 | 22.92 | 23.15 | 356,921 | +0.19(+0.82%) |
Apr 09, 2018 | 22.90 | 23.10 | 22.73 | 22.96 | 438,122 | +0.10(+0.45%) |
Apr 06, 2018 | 23.06 | 23.31 | 22.69 | 22.86 | 516,768 | -0.28(-1.22%) |
Apr 05, 2018 | 23.12 | 23.20 | 23.04 | 23.14 | 504,533 | +0.07(+0.31%) |
Apr 04, 2018 | 22.53 | 23.11 | 22.41 | 23.07 | 351,591 | +0.28(+1.24%) |
Apr 03, 2018 | 22.34 | 22.93 | 22.34 | 22.79 | 334,462 | +0.43(+1.93%) |
Apr 02, 2018 | 22.66 | 22.96 | 22.21 | 22.35 | 555,043 | -0.31(-1.38%) |
Mar 29, 2018 | 22.67 | 22.67 | 22.67 | 0 | +0.23(+1.01%) | |
Mar 28, 2018 | 22.21 | 22.62 | 22.05 | 22.44 | 567,543 | +0.29(+1.31%) |
Mar 27, 2018 | 22.75 | 22.75 | 22.07 | 22.15 | 944,207 | -0.51(-2.25%) |
Mar 26, 2018 | 22.82 | 22.90 | 22.22 | 22.66 | 746,007 | -0.04(-0.17%) |
Mar 23, 2018 | 22.82 | 23.03 | 22.70 | 22.70 | 493,017 | +0.00(+0.00%) |
Mar 22, 2018 | 22.99 | 23.11 | 22.67 | 22.70 | 500,565 | -0.45(-1.93%) |
Mar 21, 2018 | 23.25 | 23.39 | 23.08 | 23.15 | 525,066 | +0.00(+0.00%) |
Mar 20, 2018 | 22.97 | 23.30 | 22.97 | 23.15 | 735,980 | +0.16(+0.72%) |
Mar 19, 2018 | 23.17 | 23.19 | 22.86 | 22.98 | 417,528 | -0.19(-0.81%) |
Mar 16, 2018 | 22.71 | 23.27 | 22.68 | 23.17 | 822,782 | +0.46(+2.00%) |
Mar 15, 2018 | 22.72 | 22.84 | 22.57 | 22.72 | 353,922 | +0.05(+0.21%) |
Mar 14, 2018 | 22.75 | 22.90 | 22.61 | 22.67 | 249,633 | -0.02(-0.07%) |
Mar 13, 2018 | 22.83 | 22.87 | 22.66 | 22.68 | 304,067 | -0.09(-0.41%) |
Mar 12, 2018 | 23.01 | 23.08 | 22.75 | 22.78 | 354,296 | -0.27(-1.16%) |
Mar 09, 2018 | 22.88 | 23.15 | 22.88 | 23.04 | 438,545 | +0.25(+1.10%) |
Mar 08, 2018 | 22.82 | 22.97 | 22.68 | 22.79 | 610,840 | +0.08(+0.35%) |
Mar 07, 2018 | 22.79 | 22.50 | 22.72 | 607,223 | +0.10(+0.44%) | |
Mar 06, 2018 | 22.32 | 22.68 | 22.30 | 22.62 | 993,118 | +0.33(+1.50%) |
Mar 05, 2018 | 22.24 | 22.44 | 22.09 | 22.28 | 608,992 | -0.10(-0.45%) |
Mar 02, 2018 | 22.21 | 22.56 | 22.07 | 22.38 | 671,010 | +0.02(+0.10%) |
Mar 01, 2018 | 22.58 | 22.72 | 22.21 | 22.36 | 454,445 | -0.16(-0.69%) |
Feb 28, 2018 | 22.79 | 23.00 | 22.51 | 22.51 | 545,478 | -0.22(-0.96%) |
Feb 27, 2018 | 23.24 | 23.24 | 22.73 | 22.73 | 634,872 | -0.49(-2.11%) |
Feb 26, 2018 | 23.18 | 23.30 | 22.83 | 23.22 | 572,018 | +0.08(+0.34%) |
Feb 23, 2018 | 22.79 | 23.16 | 22.76 | 23.14 | 639,002 | +0.28(+1.22%) |
Feb 22, 2018 | 22.86 | 1,294,665 | -0.73(-3.10%) | |||
Feb 21, 2018 | 23.82 | 23.91 | 23.58 | 23.60 | 775,504 | -0.16(-0.69%) |
Feb 20, 2018 | 23.87 | 23.92 | 23.67 | 23.76 | 432,002 | -0.23(-0.97%) |
Feb 16, 2018 | 23.99 | 23.99 | 23.99 | 0 | -0.14(-0.58%) | |
Feb 15, 2018 | 24.28 | 24.33 | 23.97 | 24.13 | 431,061 | -0.05(-0.19%) |
Feb 14, 2018 | 23.46 | 24.27 | 23.41 | 24.18 | 585,115 | +0.48(+2.03%) |
Feb 13, 2018 | 23.75 | 23.90 | 23.54 | 23.70 | 918,881 | -0.06(-0.26%) |
Feb 12, 2018 | 24.14 | 24.18 | 23.67 | 23.76 | 1,269,873 | -0.22(-0.91%) |
Feb 09, 2018 | 24.55 | 24.55 | 23.56 | 23.98 | 859,115 | -0.37(-1.53%) |
Feb 08, 2018 | 25.15 | 25.38 | 24.34 | 24.35 | 835,376 | -0.93(-3.66%) |
Feb 07, 2018 | 24.67 | 25.51 | 24.35 | 25.28 | 1,383,582 | +0.65(+2.62%) |
Feb 06, 2018 | 24.15 | 24.63 | 23.72 | 24.63 | 1,377,458 | -0.19(-0.75%) |
Feb 05, 2018 | 25.19 | 25.30 | 24.70 | 24.82 | 590,686 | -0.53(-2.09%) |
Feb 02, 2018 | 25.89 | 26.05 | 25.33 | 25.35 | 600,517 | -0.78(-2.98%) |
Feb 01, 2018 | 26.19 | 26.41 | 25.83 | 26.12 | 453,341 | -0.30(-1.12%) |
Jan 31, 2018 | 26.25 | 26.58 | 26.23 | 26.42 | 654,115 | +0.23(+0.86%) |
Jan 30, 2018 | 26.23 | 26.23 | 25.98 | 26.19 | 313,481 | -0.15(-0.56%) |
Jan 29, 2018 | 26.36 | 26.59 | 26.29 | 26.34 | 363,716 | -0.02(-0.06%) |
Jan 26, 2018 | 26.00 | 26.47 | 25.75 | 26.36 | 1,109,583 | +0.42(+1.62%) |
Jan 25, 2018 | 26.31 | 26.36 | 25.90 | 25.94 | 532,590 | -0.29(-1.10%) |
Jan 24, 2018 | 26.50 | 26.54 | 26.05 | 26.22 | 348,498 | -0.12(-0.44%) |
Jan 23, 2018 | 26.05 | 26.40 | 25.83 | 26.34 | 391,018 | +0.24(+0.92%) |
Jan 22, 2018 | 25.98 | 26.12 | 25.70 | 26.10 | 414,500 | +0.09(+0.33%) |
Jan 19, 2018 | 25.62 | 26.30 | 25.61 | 26.01 | 866,674 | +0.50(+1.95%) |
Jan 18, 2018 | 25.17 | 25.61 | 25.10 | 25.52 | 479,797 | +0.40(+1.61%) |
Jan 17, 2018 | 25.10 | 25.24 | 24.96 | 25.11 | 312,267 | +0.14(+0.56%) |
Jan 16, 2018 | 25.38 | 25.38 | 24.82 | 24.97 | 516,241 | -0.36(-1.41%) |
Jan 12, 2018 | 25.33 | 25.33 | 25.33 | 0 | +0.16(+0.62%) | |
Jan 11, 2018 | 25.10 | 25.35 | 24.89 | 25.17 | 508,635 | +0.15(+0.59%) |
Jan 10, 2018 | 25.03 | 401,171 | -0.23(-0.92%) | |||
Jan 09, 2018 | 25.51 | 25.51 | 25.20 | 25.26 | 293,661 | -0.19(-0.73%) |
Jan 08, 2018 | 25.37 | 25.53 | 25.27 | 25.45 | 372,655 | +0.18(+0.71%) |
Jan 05, 2018 | 25.37 | 25.40 | 25.18 | 25.27 | 266,509 | +0.09(+0.34%) |
Jan 04, 2018 | 25.00 | 25.24 | 24.86 | 25.18 | 394,587 | +0.23(+0.90%) |
Jan 03, 2018 | 25.21 | 25.21 | 24.92 | 24.96 | 344,091 | -0.16(-0.62%) |
Jan 02, 2018 | 25.12 | 25.31 | 25.02 | 25.11 | 343,923 | -0.01(-0.03%) |
Dec 29, 2017 | 25.12 | 25.12 | 25.12 | 0 | -0.13(-0.52%) | |
Dec 28, 2017 | 25.29 | 25.35 | 25.07 | 25.25 | 168,881 | +0.01(+0.03%) |
Dec 27, 2017 | 25.18 | 25.40 | 25.17 | 25.24 | 240,823 | +0.05(+0.22%) |
Dec 26, 2017 | 25.14 | 25.32 | 25.14 | 25.19 | 103,595 | +0.05(+0.19%) |
Dec 22, 2017 | 24.92 | 25.18 | 24.80 | 25.14 | 233,175 | +0.12(+0.50%) |
Dec 21, 2017 | 25.18 | 25.28 | 25.00 | 25.02 | 234,525 | -0.01(-0.03%) |
Dec 20, 2017 | 25.07 | 25.13 | 24.86 | 25.03 | 347,582 | +0.02(+0.09%) |
Dec 19, 2017 | 24.85 | 25.10 | 24.85 | 25.00 | 332,795 | +0.20(+0.82%) |
Dec 18, 2017 | 24.79 | 25.00 | 24.57 | 24.80 | 464,484 | +0.23(+0.92%) |
Dec 15, 2017 | 25.03 | 25.36 | 24.54 | 24.58 | 819,816 | -0.33(-1.34%) |
Dec 14, 2017 | 24.97 | 25.18 | 24.79 | 24.91 | 538,801 | -0.05(-0.22%) |
Dec 13, 2017 | 24.70 | 24.99 | 24.68 | 24.96 | 351,762 | +0.23(+0.94%) |
Dec 12, 2017 | 24.93 | 24.93 | 24.67 | 24.73 | 377,605 | -0.17(-0.69%) |
Dec 11, 2017 | 25.07 | 25.07 | 24.73 | 24.90 | 278,998 | -0.07(-0.28%) |
Dec 08, 2017 | 24.77 | 24.98 | 24.65 | 24.97 | 465,752 | +0.39(+1.58%) |
Dec 07, 2017 | 24.49 | 24.78 | 24.37 | 24.58 | 309,928 | +0.09(+0.38%) |
Dec 06, 2017 | 24.44 | 24.71 | 24.43 | 24.49 | 287,459 | +0.10(+0.41%) |
Dec 05, 2017 | 24.35 | 24.51 | 24.23 | 24.39 | 328,545 | +0.14(+0.58%) |
Dec 04, 2017 | 25.10 | 25.13 | 24.08 | 24.25 | 888,147 | -0.61(-2.47%) |
Dec 01, 2017 | 24.82 | 24.91 | 24.43 | 24.86 | 502,924 | +0.18(+0.72%) |
Nov 30, 2017 | 24.79 | 24.82 | 24.53 | 24.68 | 709,251 | -0.02(-0.09%) |
Nov 29, 2017 | 24.83 | 24.90 | 24.58 | 24.71 | 612,729 | -0.09(-0.35%) |
Nov 28, 2017 | 24.39 | 24.88 | 24.39 | 24.79 | 475,039 | +0.36(+1.46%) |
Nov 27, 2017 | 24.54 | 24.75 | 24.33 | 24.44 | 392,276 | -0.01(-0.03%) |
Nov 24, 2017 | 24.49 | 24.55 | 24.37 | 24.44 | 172,961 | +0.05(+0.19%) |
Nov 22, 2017 | 24.28 | 24.51 | 24.24 | 24.40 | 465,887 | +0.05(+0.22%) |
Nov 21, 2017 | 24.22 | 24.37 | 24.17 | 24.34 | 804,035 | +0.11(+0.45%) |
Nov 20, 2017 | 23.79 | 24.23 | 23.76 | 24.23 | 598,532 | +0.43(+1.80%) |
Nov 17, 2017 | 23.75 | 23.81 | 23.48 | 23.81 | 563,431 | +0.18(+0.76%) |
Nov 16, 2017 | 23.28 | 23.63 | 23.26 | 23.63 | 342,627 | +0.35(+1.50%) |
Nov 15, 2017 | 23.27 | 23.46 | 23.12 | 23.28 | 417,967 | +0.04(+0.18%) |
Nov 14, 2017 | 23.29 | 23.43 | 23.15 | 23.24 | 389,180 | -0.06(-0.26%) |
Nov 13, 2017 | 23.35 | 23.40 | 23.20 | 23.30 | 315,085 | -0.05(-0.23%) |
Nov 10, 2017 | 23.15 | 23.40 | 23.07 | 23.35 | 344,452 | +0.21(+0.90%) |
Nov 09, 2017 | 22.87 | 23.23 | 22.84 | 23.14 | 477,104 | +0.20(+0.88%) |
Nov 08, 2017 | 22.87 | 23.21 | 22.87 | 22.94 | 952,615 | +0.08(+0.34%) |
Nov 07, 2017 | 22.61 | 23.00 | 22.54 | 22.87 | 737,117 | +0.18(+0.78%) |
Nov 06, 2017 | 22.46 | 22.70 | 22.39 | 22.69 | 1,115,141 | +0.33(+1.49%) |
Nov 03, 2017 | 21.68 | 22.45 | 21.67 | 22.36 | 1,529,247 | -0.19(-0.82%) |
Nov 02, 2017 | 22.45 | 22.75 | 21.54 | 22.54 | 2,322,864 | -0.08(-0.38%) |
Nov 01, 2017 | 23.59 | 23.76 | 22.53 | 22.63 | 1,908,839 | -1.00(-4.25%) |
Oct 31, 2017 | 23.95 | 23.97 | 23.62 | 23.63 | 420,469 | -0.35(-1.45%) |
Oct 30, 2017 | 23.94 | 24.00 | 23.86 | 23.98 | 263,458 | -0.02(-0.06%) |
Oct 27, 2017 | 23.91 | 23.99 | 23.70 | 23.99 | 336,451 | +0.09(+0.39%) |
Oct 26, 2017 | 24.14 | 24.14 | 23.69 | 23.90 | 540,728 | -0.19(-0.77%) |
Oct 25, 2017 | 24.29 | 24.37 | 23.86 | 24.09 | 409,347 | -0.23(-0.95%) |
Oct 24, 2017 | 24.33 | 24.41 | 24.19 | 24.32 | 412,453 | +0.02(+0.10%) |
Oct 23, 2017 | 24.60 | 24.82 | 24.28 | 24.29 | 528,781 | -0.17(-0.69%) |
Oct 20, 2017 | 24.22 | 24.53 | 24.16 | 24.46 | 320,182 | +0.23(+0.96%) |
Oct 19, 2017 | 24.24 | 24.30 | 24.14 | 24.23 | 413,682 | -0.01(-0.03%) |
Oct 18, 2017 | 24.01 | 24.29 | 24.01 | 24.24 | 325,316 | +0.29(+1.23%) |
Oct 17, 2017 | 23.92 | 24.03 | 23.88 | 23.95 | 365,623 | +0.03(+0.13%) |
Oct 16, 2017 | 23.86 | 24.00 | 23.74 | 23.92 | 397,222 | -0.03(-0.13%) |
Oct 13, 2017 | 23.95 | 24.15 | 23.72 | 23.95 | 497,795 | +0.00(+0.00%) |
Oct 12, 2017 | 23.98 | 24.05 | 23.91 | 23.95 | 754,804 | -0.07(-0.29%) |
Oct 11, 2017 | 23.76 | 24.07 | 23.69 | 24.02 | 502,437 | +0.25(+1.07%) |
Oct 10, 2017 | 23.81 | 23.97 | 23.25 | 23.76 | 1,241,683 | +0.12(+0.49%) |
Oct 09, 2017 | 24.39 | 24.39 | 23.31 | 23.64 | 915,550 | -0.70(-2.86%) |
Oct 06, 2017 | 24.22 | 24.42 | 24.14 | 24.34 | 327,031 | +0.08(+0.35%) |
Oct 05, 2017 | 24.49 | 24.57 | 24.14 | 24.26 | 450,707 | -0.23(-0.95%) |
Oct 04, 2017 | 24.36 | 24.57 | 24.26 | 24.49 | 422,337 | +0.13(+0.54%) |
Oct 03, 2017 | 24.31 | 24.49 | 24.13 | 24.36 | 396,580 | +0.08(+0.32%) |
Oct 02, 2017 | 24.22 | 24.38 | 24.22 | 24.28 | 363,847 | +0.12(+0.51%) |
Sep 29, 2017 | 24.10 | 24.36 | 24.02 | 24.15 | 509,683 | +0.12(+0.48%) |
Sep 28, 2017 | 23.71 | 24.15 | 23.71 | 24.04 | 481,604 | +0.29(+1.20%) |
Sep 27, 2017 | 23.82 | 23.85 | 23.59 | 23.75 | 484,541 | -0.02(-0.10%) |
Sep 26, 2017 | 23.75 | 23.95 | 23.58 | 23.78 | 544,132 | +0.19(+0.79%) |
Sep 25, 2017 | 23.63 | 23.81 | 23.55 | 23.59 | 398,265 | -0.14(-0.59%) |
Sep 22, 2017 | 23.91 | 24.05 | 23.61 | 23.73 | 317,366 | -0.20(-0.84%) |
Sep 21, 2017 | 23.81 | 24.00 | 23.67 | 23.93 | 312,568 | +0.15(+0.62%) |
Sep 20, 2017 | 23.88 | 24.05 | 23.67 | 23.78 | 199,280 | -0.11(-0.45%) |
Sep 19, 2017 | 23.75 | 23.96 | 23.73 | 23.89 | 258,105 | +0.15(+0.62%) |
Sep 18, 2017 | 23.75 | 23.90 | 23.68 | 23.75 | 329,180 | +0.00(+0.00%) |
Sep 15, 2017 | 23.51 | 23.87 | 23.51 | 23.75 | 463,457 | +0.28(+1.18%) |
Sep 14, 2017 | 23.92 | 23.92 | 23.36 | 23.47 | 550,467 | -0.46(-1.94%) |
Sep 13, 2017 | 24.32 | 24.32 | 23.82 | 23.93 | 445,722 | -0.28(-1.15%) |
Sep 12, 2017 | 24.50 | 24.50 | 24.09 | 24.21 | 386,290 | -0.19(-0.79%) |
Sep 11, 2017 | 24.39 | 24.61 | 24.27 | 24.40 | 526,147 | +0.15(+0.64%) |
Sep 08, 2017 | 24.29 | 24.36 | 24.15 | 24.25 | 293,794 | -0.05(-0.22%) |
Sep 07, 2017 | 24.39 | 24.49 | 24.19 | 24.30 | 339,216 | -0.04(-0.16%) |
Sep 06, 2017 | 23.96 | 24.53 | 23.95 | 24.34 | 352,903 | +0.34(+1.42%) |
Sep 05, 2017 | 24.38 | 24.38 | 23.88 | 24.00 | 384,899 | -0.36(-1.46%) |
Sep 01, 2017 | 24.29 | 24.35 | 24.16 | 24.36 | 426,874 | +0.19(+0.77%) |
Aug 31, 2017 | 23.95 | 24.29 | 23.94 | 24.17 | 410,734 | +0.27(+1.13%) |
Aug 30, 2017 | 23.78 | 24.05 | 23.68 | 23.90 | 312,972 | +0.09(+0.39%) |
Aug 29, 2017 | 23.70 | 23.89 | 23.54 | 23.81 | 434,386 | -0.07(-0.29%) |
Aug 28, 2017 | 23.85 | 23.94 | 23.61 | 23.88 | 286,242 | +0.06(+0.26%) |
Aug 25, 2017 | 23.69 | 23.99 | 23.64 | 23.81 | 315,357 | +0.19(+0.78%) |
Aug 24, 2017 | 23.58 | 23.81 | 23.47 | 23.63 | 284,020 | +0.22(+0.92%) |
Aug 23, 2017 | 23.33 | 23.60 | 23.24 | 23.41 | 346,073 | +0.00(+0.00%) |
Aug 22, 2017 | 23.27 | 23.49 | 23.17 | 23.41 | 244,485 | +0.25(+1.07%) |
Aug 21, 2017 | 23.04 | 23.20 | 22.90 | 23.17 | 329,482 | +0.10(+0.44%) |
Aug 18, 2017 | 23.34 | 23.41 | 23.04 | 23.07 | 277,747 | -0.31(-1.32%) |
Aug 17, 2017 | 23.57 | 23.74 | 23.37 | 23.37 | 240,247 | -0.25(-1.08%) |
Aug 16, 2017 | 23.49 | 23.81 | 23.49 | 23.63 | 301,766 | +0.15(+0.66%) |
Aug 15, 2017 | 23.49 | 23.52 | 23.21 | 23.48 | 287,212 | +0.12(+0.50%) |
Aug 14, 2017 | 23.26 | 23.52 | 23.25 | 23.36 | 296,151 | +0.25(+1.10%) |
Aug 11, 2017 | 22.90 | 23.29 | 22.78 | 23.10 | 499,005 | -0.03(-0.13%) |
Aug 10, 2017 | 23.42 | 23.47 | 23.12 | 23.14 | 318,585 | -0.32(-1.37%) |
Aug 09, 2017 | 23.55 | 23.83 | 23.45 | 23.46 | 510,622 | -0.31(-1.32%) |
Aug 08, 2017 | 23.31 | 23.88 | 23.16 | 23.77 | 529,498 | +0.56(+2.41%) |
Aug 07, 2017 | 23.09 | 23.34 | 22.97 | 23.21 | 407,278 | +0.21(+0.93%) |
Aug 04, 2017 | 23.09 | 22.73 | 23.00 | 421,026 | -0.04(-0.17%) | |
Aug 03, 2017 | 23.50 | 23.72 | 22.61 | 23.04 | 596,200 | +0.01(+0.03%) |
Aug 02, 2017 | 23.02 | 23.21 | 22.93 | 23.03 | 581,039 | +0.02(+0.07%) |
Aug 01, 2017 | 23.25 | 23.34 | 22.87 | 23.01 | 415,749 | -0.09(-0.40%) |
Jul 31, 2017 | 23.21 | 23.21 | 22.96 | 23.10 | 443,260 | -0.02(-0.07%) |
Jul 28, 2017 | 23.20 | 23.25 | 22.99 | 23.12 | 410,987 | -0.02(-0.10%) |
Jul 27, 2017 | 23.57 | 23.57 | 23.02 | 23.14 | 310,938 | -0.41(-1.76%) |
Jul 26, 2017 | 23.40 | 23.63 | 23.25 | 23.56 | 374,438 | +0.21(+0.89%) |
Jul 25, 2017 | 23.28 | 23.38 | 23.16 | 23.35 | 254,218 | +0.18(+0.79%) |
Jul 24, 2017 | 23.26 | 23.29 | 23.01 | 23.17 | 327,597 | -0.10(-0.43%) |
Jul 21, 2017 | 23.24 | 23.28 | 22.99 | 23.27 | 380,283 | -0.01(-0.03%) |
Jul 20, 2017 | 23.17 | 23.42 | 23.17 | 23.27 | 351,067 | +0.11(+0.50%) |
Jul 19, 2017 | 23.10 | 23.17 | 22.99 | 23.16 | 373,972 | +0.14(+0.60%) |
Jul 18, 2017 | 23.07 | 23.19 | 22.91 | 23.02 | 385,409 | -0.02(-0.07%) |
Jul 17, 2017 | 23.12 | 23.21 | 22.97 | 23.04 | 347,747 | -0.11(-0.50%) |
Jul 14, 2017 | 22.99 | 23.20 | 22.97 | 23.15 | 686,129 | +0.24(+1.04%) |
Jul 13, 2017 | 23.20 | 23.21 | 22.79 | 22.91 | 873,469 | -0.49(-2.10%) |
Jul 12, 2017 | 23.26 | 23.46 | 23.24 | 23.40 | 340,723 | +0.21(+0.89%) |
Jul 11, 2017 | 23.27 | 23.33 | 23.02 | 23.20 | 532,075 | -0.50(-2.10%) |
Jul 10, 2017 | 23.60 | 23.79 | 23.52 | 23.70 | 315,326 | +0.05(+0.23%) |
Jul 07, 2017 | 23.31 | 23.64 | 23.24 | 23.64 | 280,694 | +0.41(+1.78%) |
Jul 06, 2017 | 23.50 | 23.50 | 23.22 | 23.23 | 385,237 | -0.41(-1.75%) |
Jul 05, 2017 | 23.51 | 23.69 | 23.21 | 23.64 | 557,115 | -0.01(-0.03%) |
Jul 03, 2017 | 23.68 | 23.72 | 23.55 | 23.65 | 173,719 | +0.08(+0.36%) |
Jun 30, 2017 | 23.41 | 23.70 | 23.27 | 23.57 | 646,637 | +0.03(+0.13%) |
Jun 29, 2017 | 23.60 | 23.63 | 23.29 | 23.53 | 718,925 | -0.01(-0.03%) |
Jun 28, 2017 | 23.94 | 24.12 | 23.38 | 23.54 | 1,244,513 | -0.57(-2.35%) |
Jun 27, 2017 | 24.32 | 24.32 | 24.07 | 24.11 | 1,014,080 | -0.23(-0.94%) |
Jun 26, 2017 | 24.23 | 24.41 | 24.14 | 24.34 | 834,880 | +0.26(+1.08%) |
Jun 23, 2017 | 23.89 | 24.16 | 23.76 | 24.08 | 1,076,064 | +0.06(+0.26%) |
Jun 22, 2017 | 23.86 | 24.05 | 23.81 | 24.02 | 1,131,276 | +0.18(+0.74%) |
Jun 21, 2017 | 23.46 | 23.92 | 23.44 | 23.84 | 780,893 | +0.32(+1.37%) |
Jun 20, 2017 | 23.70 | 23.70 | 23.47 | 23.52 | 403,163 | -0.18(-0.74%) |
Jun 19, 2017 | 23.40 | 23.73 | 23.37 | 23.70 | 526,218 | +0.27(+1.15%) |
Jun 16, 2017 | 23.51 | 23.55 | 23.24 | 23.43 | 697,672 | -0.17(-0.71%) |
Jun 15, 2017 | 23.38 | 23.72 | 23.26 | 23.60 | 845,072 | +0.01(+0.03%) |
Jun 14, 2017 | 23.66 | 23.66 | 23.38 | 23.59 | 733,636 | +0.06(+0.26%) |
Jun 13, 2017 | 23.54 | 23.66 | 23.48 | 23.53 | 590,736 | +0.13(+0.56%) |
Jun 12, 2017 | 23.28 | 23.52 | 23.24 | 23.40 | 755,872 | +0.11(+0.49%) |
Jun 09, 2017 | 23.14 | 23.37 | 23.01 | 23.28 | 516,229 | +0.20(+0.86%) |
Jun 08, 2017 | 23.02 | 23.13 | 22.93 | 23.08 | 618,466 | +0.17(+0.74%) |
Jun 07, 2017 | 23.01 | 23.14 | 22.91 | 22.91 | 544,472 | -0.05(-0.20%) |
Jun 06, 2017 | 22.84 | 23.01 | 22.70 | 22.96 | 872,404 | +0.07(+0.30%) |
Jun 05, 2017 | 22.72 | 22.99 | 22.64 | 22.89 | 909,754 | +0.16(+0.71%) |
Jun 02, 2017 | 22.64 | 22.77 | 22.55 | 22.73 | 473,592 | +0.21(+0.92%) |
Jun 01, 2017 | 22.22 | 22.52 | 22.09 | 22.52 | 629,944 | +0.33(+1.49%) |
May 31, 2017 | 21.97 | 22.24 | 21.79 | 22.19 | 704,247 | +0.26(+1.19%) |
May 30, 2017 | 21.86 | 21.99 | 21.77 | 21.93 | 518,307 | +0.02(+0.07%) |
May 26, 2017 | 21.86 | 22.05 | 21.72 | 21.92 | 459,863 | +0.16(+0.74%) |
May 25, 2017 | 21.62 | 21.82 | 21.48 | 21.76 | 650,322 | +0.30(+1.39%) |
May 24, 2017 | 21.55 | 21.57 | 21.13 | 21.46 | 491,365 | -0.02(-0.11%) |
May 23, 2017 | 21.64 | 21.74 | 21.46 | 21.48 | 761,356 | +0.00(+0.00%) |
May 22, 2017 | 21.36 | 21.53 | 21.33 | 21.48 | 267,115 | +0.18(+0.86%) |
May 19, 2017 | 21.03 | 21.39 | 20.90 | 21.30 | 473,708 | +0.35(+1.65%) |
May 18, 2017 | 20.93 | 21.05 | 20.77 | 20.95 | 501,700 | +0.06(+0.29%) |
May 17, 2017 | 21.16 | 21.20 | 20.80 | 20.89 | 898,262 | -0.40(-1.87%) |
May 16, 2017 | 21.68 | 21.72 | 21.23 | 21.29 | 972,441 | -0.31(-1.45%) |
May 15, 2017 | 21.47 | 21.75 | 21.39 | 21.60 | 1,241,713 | +0.33(+1.57%) |
May 12, 2017 | 21.65 | 21.75 | 21.24 | 21.27 | 857,546 | -0.44(-2.03%) |
May 11, 2017 | 21.91 | 21.94 | 21.53 | 21.71 | 711,960 | -0.33(-1.52%) |
May 10, 2017 | 21.74 | 22.10 | 21.66 | 22.04 | 1,464,838 | +0.32(+1.47%) |
May 09, 2017 | 21.76 | 21.84 | 21.60 | 21.72 | 1,227,500 | -0.02(-0.10%) |
May 08, 2017 | 21.86 | 21.91 | 21.71 | 21.75 | 928,015 | -0.10(-0.45%) |
May 05, 2017 | 21.78 | 21.88 | 21.60 | 21.84 | 922,558 | +0.14(+0.67%) |
May 04, 2017 | 21.62 | 22.25 | 21.35 | 21.70 | 1,412,380 | +0.72(+3.45%) |
May 03, 2017 | 21.47 | 21.51 | 20.95 | 20.98 | 825,809 | -0.49(-2.27%) |
May 02, 2017 | 21.43 | 21.51 | 21.36 | 21.46 | 366,462 | +0.06(+0.28%) |