Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.34 | 30.51 | 30.02 | 30.05 | 1,330,113 | -0.22(-0.72%) |
Apr 27, 2018 | 30.09 | 30.44 | 29.95 | 30.26 | 751,876 | +0.21(+0.70%) |
Apr 26, 2018 | 30.12 | 30.25 | 29.90 | 30.05 | 608,399 | +0.06(+0.22%) |
Apr 25, 2018 | 29.48 | 30.12 | 29.48 | 29.99 | 1,098,748 | +0.40(+1.37%) |
Apr 24, 2018 | 29.83 | 30.14 | 29.38 | 29.59 | 1,103,740 | -0.15(-0.49%) |
Apr 23, 2018 | 29.84 | 29.94 | 29.63 | 29.73 | 1,067,672 | -0.08(-0.27%) |
Apr 20, 2018 | 29.71 | 29.93 | 29.65 | 29.81 | 664,351 | +0.02(+0.05%) |
Apr 19, 2018 | 29.89 | 29.89 | 29.41 | 29.80 | 656,647 | -0.10(-0.32%) |
Apr 18, 2018 | 29.94 | 30.18 | 29.87 | 29.89 | 532,473 | +0.03(+0.11%) |
Apr 17, 2018 | 29.78 | 29.93 | 29.63 | 29.86 | 1,087,021 | +0.00(+0.00%) |
Apr 16, 2018 | 29.75 | 29.97 | 29.61 | 29.86 | 879,946 | +0.26(+0.87%) |
Apr 13, 2018 | 29.50 | 29.63 | 29.40 | 29.60 | 799,532 | +0.17(+0.58%) |
Apr 12, 2018 | 29.42 | 29.59 | 29.35 | 29.43 | 787,019 | +0.01(+0.03%) |
Apr 11, 2018 | 28.99 | 29.67 | 28.99 | 29.42 | 823,260 | +0.38(+1.31%) |
Apr 10, 2018 | 29.16 | 29.29 | 29.00 | 29.04 | 1,478,641 | +0.24(+0.84%) |
Apr 09, 2018 | 28.85 | 29.24 | 28.74 | 28.80 | 1,014,313 | +0.00(+0.00%) |
Apr 06, 2018 | 28.89 | 29.19 | 28.67 | 28.80 | 928,001 | -0.17(-0.59%) |
Apr 05, 2018 | 28.74 | 29.05 | 28.66 | 28.97 | 895,925 | +0.27(+0.93%) |
Apr 04, 2018 | 28.14 | 28.79 | 28.13 | 28.70 | 1,809,612 | +0.37(+1.31%) |
Apr 03, 2018 | 28.23 | 28.62 | 28.15 | 28.33 | 1,258,779 | +0.20(+0.72%) |
Apr 02, 2018 | 28.42 | 28.62 | 28.00 | 28.13 | 958,320 | -0.29(-1.02%) |
Mar 29, 2018 | 28.42 | 28.42 | 28.42 | 0 | -0.08(-0.28%) | |
Mar 28, 2018 | 28.60 | 28.83 | 28.41 | 28.50 | 1,092,577 | +0.04(+0.14%) |
Mar 27, 2018 | 28.28 | 28.91 | 28.17 | 28.46 | 926,519 | +0.17(+0.60%) |
Mar 26, 2018 | 28.37 | 28.38 | 28.03 | 28.29 | 1,022,282 | +0.27(+0.98%) |
Mar 23, 2018 | 28.79 | 28.90 | 27.99 | 28.02 | 872,893 | -0.88(-3.05%) |
Mar 22, 2018 | 28.58 | 29.34 | 28.53 | 28.90 | 1,307,001 | +0.30(+1.05%) |
Mar 21, 2018 | 28.65 | 28.88 | 28.54 | 28.60 | 864,106 | +0.02(+0.06%) |
Mar 20, 2018 | 28.51 | 28.74 | 28.47 | 28.58 | 763,677 | +0.06(+0.23%) |
Mar 19, 2018 | 28.68 | 28.72 | 28.28 | 28.52 | 517,195 | -0.21(-0.73%) |
Mar 16, 2018 | 28.48 | 28.77 | 28.26 | 28.73 | 1,356,679 | +0.27(+0.97%) |
Mar 15, 2018 | 28.32 | 28.56 | 28.28 | 28.45 | 827,401 | +0.15(+0.51%) |
Mar 14, 2018 | 28.49 | 28.61 | 28.29 | 28.31 | 827,097 | -0.16(-0.56%) |
Mar 13, 2018 | 28.45 | 28.83 | 28.41 | 28.47 | 817,755 | +0.06(+0.20%) |
Mar 12, 2018 | 28.05 | 28.46 | 28.05 | 28.41 | 785,901 | +0.32(+1.14%) |
Mar 09, 2018 | 28.05 | 28.20 | 27.85 | 28.09 | 984,906 | +0.02(+0.06%) |
Mar 08, 2018 | 27.92 | 28.08 | 27.78 | 28.08 | 896,543 | +0.26(+0.92%) |
Mar 07, 2018 | 27.92 | 27.82 | 976,099 | +0.10(+0.38%) | ||
Mar 06, 2018 | 27.60 | 27.77 | 27.27 | 27.72 | 976,373 | +0.24(+0.88%) |
Mar 05, 2018 | 27.29 | 27.75 | 27.28 | 27.47 | 1,503,172 | +0.04(+0.15%) |
Mar 02, 2018 | 27.01 | 27.51 | 26.88 | 27.43 | 806,599 | +0.27(+1.00%) |
Mar 01, 2018 | 27.26 | 27.41 | 26.84 | 27.16 | 1,229,367 | -0.10(-0.38%) |
Feb 28, 2018 | 27.51 | 27.72 | 27.27 | 27.27 | 818,786 | -0.14(-0.53%) |
Feb 27, 2018 | 27.68 | 27.85 | 27.39 | 27.41 | 862,212 | -0.30(-1.07%) |
Feb 26, 2018 | 27.52 | 27.72 | 27.40 | 27.71 | 647,999 | +0.29(+1.05%) |
Feb 23, 2018 | 27.34 | 27.47 | 27.22 | 27.42 | 771,022 | +0.23(+0.86%) |
Feb 22, 2018 | 27.19 | 505,800 | +0.26(+0.98%) | |||
Feb 21, 2018 | 27.27 | 27.52 | 26.90 | 26.92 | 1,119,613 | -0.35(-1.29%) |
Feb 20, 2018 | 27.57 | 27.80 | 27.16 | 27.27 | 1,184,210 | -0.34(-1.25%) |
Feb 16, 2018 | 27.62 | 27.62 | 27.62 | 0 | +0.06(+0.23%) | |
Feb 15, 2018 | 27.29 | 27.72 | 27.24 | 27.55 | 924,732 | +0.30(+1.12%) |
Feb 14, 2018 | 26.26 | 27.25 | 26.20 | 27.25 | 1,575,359 | +0.79(+3.00%) |
Feb 13, 2018 | 25.95 | 26.57 | 25.86 | 26.46 | 1,527,371 | +0.49(+1.88%) |
Feb 12, 2018 | 25.34 | 26.10 | 25.16 | 25.97 | 1,273,340 | +0.70(+2.76%) |
Feb 09, 2018 | 25.67 | 25.87 | 24.96 | 25.27 | 1,984,510 | -0.11(-0.44%) |
Feb 08, 2018 | 25.77 | 26.73 | 25.36 | 25.38 | 2,463,553 | +0.19(+0.76%) |
Feb 07, 2018 | 25.08 | 25.29 | 25.00 | 25.19 | 1,141,439 | +0.00(+0.00%) |
Feb 06, 2018 | 24.72 | 25.34 | 24.37 | 25.19 | 1,047,400 | -0.07(-0.29%) |
Feb 05, 2018 | 25.48 | 25.56 | 24.87 | 25.26 | 680,727 | -0.31(-1.22%) |
Feb 02, 2018 | 25.74 | 25.75 | 25.41 | 25.57 | 1,097,790 | -0.43(-1.67%) |
Feb 01, 2018 | 26.03 | 26.16 | 25.85 | 26.01 | 946,589 | -0.03(-0.12%) |
Jan 31, 2018 | 25.97 | 26.18 | 25.59 | 26.04 | 2,124,293 | +0.15(+0.59%) |
Jan 30, 2018 | 26.03 | 26.07 | 25.97 | 25.89 | 886,915 | -0.30(-1.16%) |
Jan 29, 2018 | 26.87 | 26.90 | 26.14 | 26.19 | 1,281,278 | -0.76(-2.83%) |
Jan 26, 2018 | 26.96 | 26.99 | 26.62 | 26.95 | 441,412 | +0.06(+0.24%) |
Jan 25, 2018 | 26.74 | 26.89 | 26.53 | 26.89 | 548,793 | +0.14(+0.54%) |
Jan 24, 2018 | 26.35 | 26.78 | 26.34 | 26.74 | 714,904 | +0.39(+1.46%) |
Jan 23, 2018 | 26.23 | 26.42 | 26.11 | 26.36 | 361,383 | +0.16(+0.61%) |
Jan 22, 2018 | 26.22 | 26.29 | 25.98 | 26.20 | 455,470 | -0.02(-0.06%) |
Jan 19, 2018 | 26.09 | 26.22 | 26.01 | 26.22 | 676,302 | +0.10(+0.40%) |
Jan 18, 2018 | 26.11 | 26.18 | 25.94 | 26.11 | 528,908 | -0.06(-0.21%) |
Jan 17, 2018 | 25.94 | 26.21 | 25.89 | 26.17 | 468,852 | +0.32(+1.24%) |
Jan 16, 2018 | 26.07 | 26.25 | 25.81 | 25.85 | 1,137,895 | -0.18(-0.68%) |
Jan 12, 2018 | 26.02 | 26.02 | 26.02 | 0 | +0.27(+1.06%) | |
Jan 11, 2018 | 25.29 | 25.77 | 25.18 | 25.75 | 590,730 | +0.55(+2.16%) |
Jan 10, 2018 | 25.35 | 24.97 | 25.20 | 491,916 | -0.18(-0.70%) | |
Jan 09, 2018 | 25.77 | 25.84 | 25.35 | 25.38 | 406,177 | -0.27(-1.06%) |
Jan 08, 2018 | 25.63 | 25.78 | 25.51 | 25.65 | 715,922 | +0.07(+0.28%) |
Jan 05, 2018 | 25.34 | 25.70 | 25.28 | 25.58 | 706,431 | +0.30(+1.21%) |
Jan 04, 2018 | 25.82 | 25.92 | 25.27 | 25.28 | 758,703 | -0.52(-2.02%) |
Jan 03, 2018 | 25.67 | 25.84 | 25.53 | 25.80 | 841,085 | +0.15(+0.59%) |
Jan 02, 2018 | 25.50 | 25.67 | 25.33 | 25.65 | 911,968 | +0.27(+1.07%) |
Dec 29, 2017 | 25.37 | 25.37 | 25.37 | 0 | +0.06(+0.22%) | |
Dec 28, 2017 | 25.28 | 25.33 | 25.17 | 25.32 | 326,150 | +0.10(+0.41%) |
Dec 27, 2017 | 25.23 | 25.37 | 25.18 | 25.21 | 421,428 | +0.04(+0.16%) |
Dec 26, 2017 | 24.99 | 25.29 | 24.99 | 25.17 | 264,900 | +0.17(+0.67%) |
Dec 22, 2017 | 25.08 | 25.19 | 24.94 | 25.00 | 354,225 | -0.06(-0.26%) |
Dec 21, 2017 | 25.31 | 25.31 | 25.02 | 25.07 | 240,573 | -0.10(-0.38%) |
Dec 20, 2017 | 25.27 | 25.38 | 25.09 | 25.16 | 340,914 | -0.02(-0.06%) |
Dec 19, 2017 | 25.44 | 25.53 | 25.16 | 25.18 | 388,997 | -0.27(-1.07%) |
Dec 18, 2017 | 25.33 | 25.53 | 25.19 | 25.45 | 452,327 | +0.24(+0.95%) |
Dec 15, 2017 | 25.05 | 25.43 | 24.73 | 25.21 | 1,207,745 | +0.15(+0.61%) |
Dec 14, 2017 | 24.89 | 25.21 | 24.75 | 25.06 | 523,063 | +0.23(+0.94%) |
Dec 13, 2017 | 24.92 | 25.16 | 24.77 | 24.83 | 513,309 | -0.17(-0.67%) |
Dec 12, 2017 | 24.99 | 25.10 | 24.85 | 24.99 | 437,249 | +0.09(+0.35%) |
Dec 11, 2017 | 24.82 | 24.93 | 24.64 | 24.91 | 415,785 | +0.07(+0.29%) |
Dec 08, 2017 | 24.88 | 24.95 | 24.78 | 24.84 | 410,434 | +0.00(+0.00%) |
Dec 07, 2017 | 24.53 | 24.86 | 24.50 | 24.84 | 365,904 | +0.28(+1.13%) |
Dec 06, 2017 | 24.41 | 24.73 | 24.41 | 24.56 | 365,374 | +0.10(+0.42%) |
Dec 05, 2017 | 24.60 | 24.73 | 24.37 | 24.45 | 498,233 | -0.20(-0.81%) |
Dec 04, 2017 | 25.07 | 25.07 | 24.60 | 24.65 | 421,361 | -0.41(-1.65%) |
Dec 01, 2017 | 25.19 | 25.19 | 24.84 | 25.07 | 434,066 | -0.04(-0.16%) |
Nov 30, 2017 | 24.95 | 25.20 | 24.88 | 25.11 | 504,526 | +0.20(+0.80%) |
Nov 29, 2017 | 25.11 | 25.23 | 24.83 | 24.91 | 458,729 | -0.28(-1.11%) |
Nov 28, 2017 | 24.87 | 25.19 | 24.87 | 25.19 | 422,549 | +0.28(+1.12%) |
Nov 27, 2017 | 25.27 | 25.27 | 24.85 | 24.91 | 475,144 | -0.38(-1.51%) |
Nov 24, 2017 | 25.18 | 25.30 | 25.10 | 25.29 | 240,932 | +0.16(+0.63%) |
Nov 22, 2017 | 24.97 | 25.24 | 24.86 | 25.13 | 456,103 | +0.05(+0.19%) |
Nov 21, 2017 | 24.91 | 25.09 | 24.84 | 25.08 | 532,790 | +0.33(+1.35%) |
Nov 20, 2017 | 24.92 | 25.06 | 24.75 | 24.75 | 412,204 | -0.18(-0.70%) |
Nov 17, 2017 | 24.87 | 25.05 | 24.65 | 24.92 | 548,961 | +0.06(+0.22%) |
Nov 16, 2017 | 24.88 | 25.01 | 24.81 | 24.87 | 640,056 | -0.02(-0.10%) |
Nov 15, 2017 | 24.63 | 24.96 | 24.49 | 24.89 | 560,534 | +0.23(+0.94%) |
Nov 14, 2017 | 24.11 | 24.84 | 24.11 | 24.66 | 558,353 | +0.53(+2.21%) |
Nov 13, 2017 | 25.13 | 25.18 | 24.06 | 24.13 | 1,691,773 | -0.95(-3.81%) |
Nov 10, 2017 | 24.76 | 25.20 | 24.67 | 25.08 | 793,104 | +0.24(+0.96%) |
Nov 09, 2017 | 24.71 | 24.91 | 24.63 | 24.84 | 867,259 | -0.02(-0.06%) |
Nov 08, 2017 | 24.89 | 25.04 | 24.80 | 24.86 | 928,740 | +0.05(+0.19%) |
Nov 07, 2017 | 24.67 | 24.85 | 24.60 | 24.81 | 958,844 | +0.19(+0.78%) |
Nov 06, 2017 | 24.55 | 24.67 | 24.45 | 24.62 | 903,235 | +0.14(+0.59%) |
Nov 03, 2017 | 24.21 | 24.56 | 24.15 | 24.48 | 864,325 | +0.23(+0.95%) |
Nov 02, 2017 | 24.47 | 24.65 | 24.14 | 24.25 | 899,381 | +0.33(+1.36%) |
Nov 01, 2017 | 23.88 | 24.05 | 23.79 | 23.92 | 476,222 | +0.06(+0.27%) |
Oct 31, 2017 | 23.65 | 23.90 | 23.51 | 23.86 | 645,282 | +0.29(+1.22%) |
Oct 30, 2017 | 23.53 | 23.71 | 23.47 | 23.57 | 689,097 | -0.09(-0.37%) |
Oct 27, 2017 | 23.32 | 23.70 | 23.28 | 23.66 | 492,005 | +0.27(+1.16%) |
Oct 26, 2017 | 23.15 | 23.56 | 23.07 | 23.39 | 673,871 | +0.31(+1.34%) |
Oct 25, 2017 | 23.23 | 23.23 | 23.03 | 23.08 | 615,113 | -0.23(-0.99%) |
Oct 24, 2017 | 23.41 | 23.47 | 23.16 | 23.31 | 558,009 | -0.12(-0.51%) |
Oct 23, 2017 | 23.79 | 23.79 | 23.39 | 23.43 | 392,973 | -0.18(-0.78%) |
Oct 20, 2017 | 23.86 | 23.86 | 23.43 | 23.61 | 379,040 | -0.20(-0.84%) |
Oct 19, 2017 | 23.79 | 23.89 | 23.66 | 23.81 | 480,229 | -0.02(-0.07%) |
Oct 18, 2017 | 23.70 | 23.89 | 23.67 | 23.82 | 495,777 | +0.14(+0.57%) |
Oct 17, 2017 | 23.71 | 23.82 | 23.62 | 23.69 | 428,931 | -0.04(-0.17%) |
Oct 16, 2017 | 23.66 | 23.75 | 23.46 | 23.73 | 362,571 | +0.08(+0.34%) |
Oct 13, 2017 | 23.54 | 24.02 | 23.48 | 23.65 | 842,015 | +0.21(+0.88%) |
Oct 12, 2017 | 23.40 | 23.50 | 23.31 | 23.44 | 1,210,808 | +0.03(+0.14%) |
Oct 11, 2017 | 23.28 | 23.46 | 23.28 | 23.41 | 492,572 | +0.13(+0.55%) |
Oct 10, 2017 | 23.16 | 23.37 | 23.16 | 23.28 | 300,957 | +0.18(+0.76%) |
Oct 09, 2017 | 23.18 | 23.18 | 22.91 | 23.11 | 645,429 | -0.10(-0.45%) |
Oct 06, 2017 | 23.09 | 23.27 | 23.01 | 23.21 | 550,946 | -0.10(-0.41%) |
Oct 05, 2017 | 23.32 | 23.47 | 23.18 | 23.31 | 556,727 | -0.02(-0.07%) |
Oct 04, 2017 | 23.18 | 23.34 | 23.16 | 23.32 | 554,148 | +0.10(+0.45%) |
Oct 03, 2017 | 23.13 | 23.37 | 23.10 | 23.22 | 380,908 | +0.11(+0.48%) |
Oct 02, 2017 | 23.08 | 23.19 | 22.95 | 23.11 | 566,415 | +0.12(+0.52%) |
Sep 29, 2017 | 23.03 | 23.04 | 22.87 | 22.99 | 833,579 | -0.06(-0.28%) |
Sep 28, 2017 | 22.99 | 23.07 | 22.72 | 23.05 | 410,167 | +0.04(+0.17%) |
Sep 27, 2017 | 22.89 | 23.03 | 22.58 | 23.01 | 507,320 | +0.09(+0.38%) |
Sep 26, 2017 | 23.05 | 23.13 | 22.91 | 22.93 | 421,098 | -0.11(-0.48%) |
Sep 25, 2017 | 22.86 | 23.22 | 22.80 | 23.04 | 781,172 | +0.18(+0.80%) |
Sep 22, 2017 | 22.73 | 22.87 | 22.60 | 22.85 | 485,894 | +0.14(+0.60%) |
Sep 21, 2017 | 22.62 | 22.73 | 22.54 | 22.72 | 411,310 | +0.07(+0.32%) |
Sep 20, 2017 | 22.75 | 22.89 | 22.58 | 22.65 | 354,573 | -0.06(-0.25%) |
Sep 19, 2017 | 22.68 | 22.87 | 22.62 | 22.70 | 479,454 | +0.05(+0.21%) |
Sep 18, 2017 | 22.55 | 22.66 | 22.48 | 22.66 | 526,322 | +0.10(+0.46%) |
Sep 15, 2017 | 22.36 | 22.57 | 22.23 | 22.55 | 1,040,755 | +0.13(+0.57%) |
Sep 14, 2017 | 22.27 | 22.58 | 22.21 | 22.42 | 486,879 | +0.14(+0.64%) |
Sep 13, 2017 | 22.48 | 22.51 | 22.28 | 22.28 | 560,417 | -0.23(-1.02%) |
Sep 12, 2017 | 22.69 | 22.69 | 22.42 | 22.51 | 443,033 | -0.12(-0.52%) |
Sep 11, 2017 | 22.65 | 22.73 | 22.57 | 22.63 | 392,991 | +0.06(+0.28%) |
Sep 08, 2017 | 22.53 | 22.62 | 22.42 | 22.57 | 608,103 | -0.02(-0.10%) |
Sep 07, 2017 | 22.72 | 22.79 | 22.51 | 22.59 | 442,838 | -0.04(-0.17%) |
Sep 06, 2017 | 22.60 | 22.71 | 22.53 | 22.63 | 552,405 | +0.11(+0.49%) |
Sep 05, 2017 | 22.53 | 22.66 | 22.22 | 22.52 | 693,477 | +0.02(+0.10%) |
Sep 01, 2017 | 22.90 | 22.96 | 22.47 | 22.49 | 523,629 | -0.39(-1.69%) |
Aug 31, 2017 | 22.53 | 22.92 | 22.36 | 22.88 | 741,802 | +0.48(+2.15%) |
Aug 30, 2017 | 22.32 | 22.43 | 22.24 | 22.40 | 638,036 | +0.07(+0.32%) |
Aug 29, 2017 | 22.40 | 22.52 | 22.27 | 22.33 | 649,593 | -0.13(-0.60%) |
Aug 28, 2017 | 22.64 | 22.71 | 22.37 | 22.46 | 520,205 | -0.16(-0.70%) |
Aug 25, 2017 | 22.23 | 22.68 | 22.23 | 22.62 | 583,289 | +0.42(+1.88%) |
Aug 24, 2017 | 22.32 | 22.32 | 22.14 | 22.20 | 474,261 | +0.00(+0.00%) |
Aug 23, 2017 | 22.00 | 22.26 | 21.90 | 22.20 | 457,551 | +0.19(+0.86%) |
Aug 22, 2017 | 22.08 | 22.24 | 21.86 | 22.01 | 305,769 | -0.04(-0.18%) |
Aug 21, 2017 | 21.91 | 22.14 | 21.91 | 22.05 | 250,745 | +0.13(+0.58%) |
Aug 18, 2017 | 21.97 | 22.04 | 21.88 | 21.93 | 508,255 | -0.06(-0.25%) |
Aug 17, 2017 | 22.34 | 22.50 | 21.96 | 21.98 | 512,014 | -0.47(-2.07%) |
Aug 16, 2017 | 22.42 | 22.66 | 22.42 | 22.45 | 278,815 | +0.06(+0.28%) |
Aug 15, 2017 | 22.64 | 22.64 | 22.33 | 22.38 | 262,383 | -0.28(-1.25%) |
Aug 14, 2017 | 22.57 | 22.71 | 22.48 | 22.67 | 536,448 | +0.06(+0.28%) |
Aug 11, 2017 | 22.34 | 22.66 | 22.34 | 22.60 | 300,817 | -0.02(-0.10%) |
Aug 10, 2017 | 22.70 | 22.77 | 22.53 | 22.63 | 285,312 | -0.16(-0.69%) |
Aug 09, 2017 | 22.87 | 22.90 | 22.67 | 22.79 | 286,425 | -0.20(-0.86%) |
Aug 08, 2017 | 23.16 | 23.19 | 22.90 | 22.98 | 349,776 | -0.19(-0.82%) |
Aug 07, 2017 | 23.24 | 23.30 | 23.06 | 23.17 | 368,546 | -0.08(-0.34%) |
Aug 04, 2017 | 23.14 | 23.30 | 23.03 | 23.25 | 481,306 | +0.17(+0.72%) |
Aug 03, 2017 | 22.79 | 23.46 | 22.74 | 23.09 | 586,288 | +0.35(+1.53%) |
Aug 02, 2017 | 22.97 | 23.06 | 22.55 | 22.74 | 404,614 | -0.38(-1.64%) |
Aug 01, 2017 | 23.01 | 23.13 | 22.92 | 23.12 | 258,607 | +0.19(+0.83%) |
Jul 31, 2017 | 22.91 | 22.94 | 22.70 | 22.93 | 280,314 | +0.06(+0.24%) |
Jul 28, 2017 | 23.07 | 23.09 | 22.76 | 22.87 | 312,187 | -0.23(-0.99%) |
Jul 27, 2017 | 22.95 | 23.10 | 22.77 | 23.10 | 406,034 | +0.17(+0.72%) |
Jul 26, 2017 | 23.27 | 23.27 | 22.94 | 22.94 | 369,591 | -0.38(-1.62%) |
Jul 25, 2017 | 23.11 | 23.32 | 23.00 | 23.31 | 767,751 | +0.26(+1.13%) |
Jul 24, 2017 | 23.07 | 23.07 | 22.85 | 23.05 | 379,859 | +0.02(+0.07%) |
Jul 21, 2017 | 22.94 | 23.04 | 22.59 | 23.04 | 359,155 | +0.05(+0.21%) |
Jul 20, 2017 | 22.78 | 23.13 | 22.78 | 22.99 | 408,145 | +0.23(+1.00%) |
Jul 19, 2017 | 22.49 | 22.76 | 22.38 | 22.76 | 568,032 | +0.27(+1.19%) |
Jul 18, 2017 | 22.59 | 22.73 | 22.48 | 22.49 | 326,758 | -0.12(-0.52%) |
Jul 17, 2017 | 22.63 | 22.64 | 22.53 | 22.61 | 414,624 | -0.02(-0.10%) |
Jul 14, 2017 | 22.54 | 22.71 | 22.51 | 22.64 | 416,372 | +0.18(+0.81%) |
Jul 13, 2017 | 22.76 | 22.76 | 22.36 | 22.45 | 427,594 | -0.24(-1.08%) |
Jul 12, 2017 | 22.49 | 22.73 | 22.30 | 22.70 | 784,494 | +0.39(+1.77%) |
Jul 11, 2017 | 22.18 | 22.33 | 21.94 | 22.30 | 679,037 | +0.18(+0.82%) |
Jul 10, 2017 | 22.36 | 22.45 | 22.07 | 22.12 | 615,723 | -0.23(-1.02%) |
Jul 07, 2017 | 22.25 | 22.42 | 22.18 | 22.35 | 423,683 | +0.17(+0.75%) |
Jul 06, 2017 | 22.50 | 22.61 | 22.18 | 22.19 | 623,548 | -0.43(-1.88%) |
Jul 05, 2017 | 22.75 | 22.84 | 22.48 | 22.61 | 574,581 | -0.20(-0.90%) |
Jul 03, 2017 | 22.83 | 22.86 | 22.60 | 22.82 | 285,842 | +0.13(+0.56%) |
Jun 30, 2017 | 22.55 | 22.79 | 22.49 | 22.69 | 553,758 | +0.26(+1.16%) |
Jun 29, 2017 | 22.71 | 22.71 | 22.24 | 22.43 | 329,839 | -0.31(-1.35%) |
Jun 28, 2017 | 22.69 | 22.95 | 22.64 | 22.74 | 498,817 | +0.09(+0.38%) |
Jun 27, 2017 | 23.10 | 23.21 | 22.60 | 22.65 | 771,399 | -0.47(-2.01%) |
Jun 26, 2017 | 23.17 | 23.24 | 23.05 | 23.12 | 577,399 | -0.02(-0.07%) |
Jun 23, 2017 | 22.94 | 23.17 | 22.88 | 23.13 | 1,200,219 | +0.24(+1.03%) |
Jun 22, 2017 | 22.74 | 22.91 | 22.61 | 22.90 | 341,063 | +0.13(+0.59%) |
Jun 21, 2017 | 22.85 | 22.96 | 22.64 | 22.76 | 488,591 | -0.06(-0.24%) |
Jun 20, 2017 | 23.06 | 23.12 | 22.78 | 22.82 | 443,874 | -0.32(-1.36%) |
Jun 19, 2017 | 22.79 | 23.17 | 22.73 | 23.13 | 702,221 | +0.39(+1.73%) |
Jun 16, 2017 | 22.68 | 22.92 | 22.61 | 22.74 | 2,223,804 | +0.06(+0.24%) |
Jun 15, 2017 | 22.52 | 22.90 | 22.52 | 22.68 | 525,893 | -0.04(-0.17%) |
Jun 14, 2017 | 22.83 | 22.93 | 22.49 | 22.72 | 716,439 | +0.08(+0.35%) |
Jun 13, 2017 | 22.53 | 22.86 | 22.46 | 22.64 | 634,501 | +0.08(+0.35%) |
Jun 12, 2017 | 22.64 | 22.87 | 22.53 | 22.57 | 805,116 | -0.07(-0.31%) |
Jun 09, 2017 | 22.25 | 22.67 | 22.14 | 22.64 | 705,621 | +0.38(+1.72%) |
Jun 08, 2017 | 22.21 | 22.25 | 21.93 | 22.25 | 445,943 | +0.05(+0.21%) |
Jun 07, 2017 | 22.04 | 22.24 | 21.94 | 22.21 | 454,676 | +0.10(+0.46%) |
Jun 06, 2017 | 22.30 | 22.30 | 22.07 | 22.10 | 380,117 | -0.21(-0.95%) |
Jun 05, 2017 | 22.38 | 22.44 | 22.20 | 22.32 | 472,636 | -0.05(-0.24%) |
Jun 02, 2017 | 22.36 | 22.58 | 22.32 | 22.37 | 573,265 | +0.08(+0.35%) |
Jun 01, 2017 | 21.95 | 22.33 | 21.92 | 22.29 | 537,349 | +0.33(+1.50%) |
May 31, 2017 | 21.92 | 22.02 | 21.73 | 21.96 | 523,461 | +0.08(+0.36%) |
May 30, 2017 | 21.92 | 22.08 | 21.74 | 21.89 | 644,175 | -0.01(-0.04%) |
May 26, 2017 | 21.89 | 21.94 | 21.77 | 21.89 | 355,480 | -0.02(-0.11%) |
May 25, 2017 | 21.97 | 22.07 | 21.90 | 21.92 | 402,347 | -0.05(-0.25%) |
May 24, 2017 | 21.84 | 22.03 | 21.82 | 21.97 | 365,815 | +0.16(+0.72%) |
May 23, 2017 | 21.75 | 21.90 | 21.61 | 21.82 | 403,549 | +0.11(+0.50%) |
May 22, 2017 | 21.75 | 21.85 | 21.58 | 21.71 | 495,329 | -0.01(-0.04%) |
May 19, 2017 | 21.53 | 21.79 | 21.35 | 21.71 | 1,201,777 | +0.23(+1.09%) |
May 18, 2017 | 21.50 | 21.56 | 21.32 | 21.48 | 736,462 | -0.08(-0.36%) |
May 17, 2017 | 21.66 | 21.82 | 21.54 | 21.56 | 710,300 | -0.22(-1.01%) |
May 16, 2017 | 21.58 | 21.85 | 21.47 | 21.78 | 649,355 | +0.23(+1.05%) |
May 15, 2017 | 21.53 | 21.98 | 21.51 | 21.55 | 926,358 | +0.09(+0.44%) |
May 12, 2017 | 21.46 | 21.54 | 21.35 | 21.46 | 480,972 | -0.02(-0.11%) |
May 11, 2017 | 21.74 | 21.74 | 21.36 | 21.48 | 566,597 | -0.37(-1.68%) |
May 10, 2017 | 21.83 | 22.04 | 21.78 | 21.85 | 417,779 | +0.02(+0.07%) |
May 09, 2017 | 21.70 | 21.85 | 21.58 | 21.83 | 684,446 | +0.15(+0.68%) |
May 08, 2017 | 21.76 | 21.85 | 21.56 | 21.68 | 567,946 | -0.05(-0.25%) |
May 05, 2017 | 21.37 | 21.74 | 21.35 | 21.74 | 1,097,005 | +0.41(+1.94%) |
May 04, 2017 | 21.82 | 21.91 | 20.99 | 21.32 | 1,479,882 | -0.65(-2.95%) |
May 03, 2017 | 22.26 | 22.34 | 21.96 | 21.97 | 585,858 | -0.27(-1.20%) |
May 02, 2017 | 22.31 | 22.31 | 22.12 | 22.24 | 670,071 | -0.05(-0.21%) |