Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.15 | 24.31 | 23.99 | 24.12 | 112,446 | -0.07(-0.30%) |
May 30, 2018 | 24.24 | 24.25 | 24.06 | 24.19 | 94,748 | +0.18(+0.74%) |
May 29, 2018 | 24.20 | 24.37 | 23.82 | 24.01 | 173,294 | -0.19(-0.77%) |
May 25, 2018 | 24.20 | 24.20 | 24.20 | 0 | -0.38(-1.55%) | |
May 24, 2018 | 24.96 | 25.01 | 24.51 | 24.58 | 178,739 | -0.32(-1.27%) |
May 23, 2018 | 24.84 | 24.97 | 24.64 | 24.89 | 183,059 | +0.02(+0.10%) |
May 22, 2018 | 25.28 | 25.32 | 24.71 | 24.87 | 327,645 | -0.32(-1.25%) |
May 21, 2018 | 24.65 | 25.23 | 24.65 | 25.18 | 519,090 | +0.55(+2.23%) |
May 18, 2018 | 24.08 | 24.65 | 24.03 | 24.63 | 258,541 | +0.57(+2.35%) |
May 17, 2018 | 24.43 | 24.43 | 23.97 | 24.07 | 208,983 | -0.27(-1.10%) |
May 16, 2018 | 24.75 | 24.75 | 24.29 | 24.33 | 214,759 | -0.21(-0.86%) |
May 15, 2018 | 24.88 | 25.04 | 24.27 | 24.54 | 316,665 | -0.24(-0.98%) |
May 14, 2018 | 24.88 | 25.07 | 24.67 | 24.79 | 667,876 | +0.47(+1.93%) |
May 11, 2018 | 24.05 | 24.34 | 23.97 | 24.32 | 215,355 | +0.37(+1.55%) |
May 10, 2018 | 23.84 | 23.95 | 23.75 | 23.95 | 149,626 | +0.23(+0.95%) |
May 09, 2018 | 23.50 | 23.74 | 23.40 | 23.72 | 122,236 | +0.44(+1.91%) |
May 08, 2018 | 23.73 | 23.78 | 23.22 | 23.27 | 240,991 | -0.46(-1.94%) |
May 07, 2018 | 23.41 | 23.92 | 23.41 | 23.74 | 273,196 | +0.32(+1.38%) |
May 04, 2018 | 23.22 | 23.45 | 23.06 | 23.41 | 126,022 | +0.36(+1.58%) |
May 03, 2018 | 23.14 | 23.37 | 22.93 | 23.05 | 279,347 | -0.05(-0.21%) |
May 02, 2018 | 23.06 | 23.46 | 22.90 | 23.10 | 153,386 | +0.06(+0.28%) |
May 01, 2018 | 23.25 | 23.31 | 22.74 | 23.03 | 182,050 | -0.19(-0.80%) |
Apr 30, 2018 | 22.94 | 23.38 | 22.94 | 23.22 | 185,758 | +0.51(+2.24%) |
Apr 27, 2018 | 22.82 | 22.97 | 22.66 | 22.71 | 131,883 | -0.08(-0.35%) |
Apr 26, 2018 | 22.99 | 23.10 | 22.74 | 22.79 | 176,189 | -0.17(-0.74%) |
Apr 25, 2018 | 23.06 | 23.06 | 22.65 | 22.96 | 197,012 | -0.12(-0.53%) |
Apr 24, 2018 | 23.25 | 23.51 | 22.75 | 23.08 | 264,239 | -0.06(-0.25%) |
Apr 23, 2018 | 23.74 | 23.76 | 23.08 | 23.14 | 298,518 | -0.61(-2.56%) |
Apr 20, 2018 | 23.92 | 23.96 | 23.59 | 23.74 | 430,138 | +0.05(+0.20%) |
Apr 19, 2018 | 23.85 | 23.92 | 23.31 | 23.69 | 486,048 | -0.11(-0.48%) |
Apr 18, 2018 | 24.19 | 24.19 | 23.62 | 23.81 | 206,786 | -0.22(-0.91%) |
Apr 17, 2018 | 24.46 | 24.57 | 23.89 | 24.03 | 414,511 | -0.23(-0.93%) |
Apr 16, 2018 | 24.54 | 24.54 | 24.08 | 24.25 | 741,536 | +0.32(+1.32%) |
Apr 13, 2018 | 22.97 | 24.17 | 22.69 | 23.94 | 1,816,003 | +1.08(+4.74%) |
Apr 12, 2018 | 22.84 | 22.89 | 22.55 | 22.85 | 202,929 | +0.32(+1.40%) |
Apr 11, 2018 | 22.04 | 22.80 | 22.04 | 22.54 | 288,733 | +0.30(+1.35%) |
Apr 10, 2018 | 21.70 | 22.38 | 21.07 | 22.24 | 450,536 | +0.68(+3.15%) |
Apr 09, 2018 | 22.29 | 22.35 | 21.53 | 21.56 | 233,940 | -0.63(-2.84%) |
Apr 06, 2018 | 22.49 | 22.56 | 21.96 | 22.19 | 220,670 | -0.54(-2.38%) |
Apr 05, 2018 | 22.53 | 22.85 | 22.37 | 22.73 | 215,204 | +0.49(+2.18%) |
Apr 04, 2018 | 21.59 | 22.25 | 21.05 | 22.25 | 766,204 | +0.19(+0.84%) |
Apr 03, 2018 | 22.81 | 23.38 | 21.88 | 22.06 | 468,421 | -0.74(-3.23%) |
Apr 02, 2018 | 23.66 | 23.86 | 22.72 | 22.80 | 468,922 | -1.08(-4.54%) |
Mar 29, 2018 | 23.88 | 23.88 | 23.88 | 0 | +0.72(+3.11%) | |
Mar 28, 2018 | 23.85 | 24.01 | 23.03 | 23.16 | 674,820 | -0.78(-3.28%) |
Mar 27, 2018 | 24.92 | 24.96 | 23.77 | 23.95 | 563,542 | -0.94(-3.77%) |
Mar 26, 2018 | 25.09 | 25.23 | 24.47 | 24.88 | 369,806 | +0.01(+0.03%) |
Mar 23, 2018 | 25.06 | 25.58 | 24.81 | 24.88 | 238,183 | +0.19(+0.79%) |
Mar 22, 2018 | 25.44 | 25.48 | 24.64 | 24.68 | 485,230 | -1.00(-3.91%) |
Mar 21, 2018 | 25.89 | 25.90 | 25.59 | 25.68 | 239,465 | -0.05(-0.19%) |
Mar 20, 2018 | 26.09 | 26.09 | 25.68 | 25.73 | 168,943 | -0.21(-0.80%) |
Mar 19, 2018 | 25.57 | 26.17 | 25.57 | 25.94 | 240,063 | +0.33(+1.29%) |
Mar 16, 2018 | 26.01 | 26.05 | 25.53 | 25.61 | 424,391 | -0.27(-1.06%) |
Mar 15, 2018 | 26.09 | 26.17 | 25.75 | 25.88 | 267,032 | -0.21(-0.80%) |
Mar 14, 2018 | 26.47 | 26.50 | 26.05 | 26.09 | 242,951 | -0.31(-1.16%) |
Mar 13, 2018 | 26.78 | 26.85 | 26.40 | 26.40 | 185,088 | -0.33(-1.24%) |
Mar 12, 2018 | 26.84 | 26.98 | 26.46 | 26.73 | 216,312 | -0.03(-0.12%) |
Mar 09, 2018 | 27.22 | 27.22 | 26.63 | 26.76 | 302,335 | -0.13(-0.48%) |
Mar 08, 2018 | 27.06 | 27.30 | 26.55 | 26.89 | 237,795 | +0.00(+0.00%) |
Mar 07, 2018 | 27.35 | 26.70 | 26.89 | 363,337 | -0.36(-1.30%) | |
Mar 06, 2018 | 27.22 | 27.66 | 27.06 | 27.25 | 484,257 | +0.34(+1.26%) |
Mar 05, 2018 | 26.13 | 26.98 | 26.12 | 26.91 | 341,249 | +0.70(+2.68%) |
Mar 02, 2018 | 25.93 | 26.30 | 25.76 | 26.21 | 193,077 | -0.03(-0.12%) |
Mar 01, 2018 | 25.69 | 26.32 | 25.45 | 26.24 | 380,841 | +0.55(+2.14%) |
Feb 28, 2018 | 24.97 | 25.82 | 24.78 | 25.69 | 416,847 | +0.77(+3.08%) |
Feb 27, 2018 | 25.87 | 26.00 | 24.70 | 24.92 | 696,507 | -0.90(-3.47%) |
Feb 26, 2018 | 26.07 | 26.23 | 25.67 | 25.82 | 307,815 | +0.00(+0.00%) |
Feb 23, 2018 | 26.42 | 26.42 | 25.66 | 25.82 | 342,078 | -0.15(-0.56%) |
Feb 22, 2018 | 26.17 | 26.41 | 25.89 | 25.96 | 218,470 | -0.29(-1.11%) |
Feb 21, 2018 | 26.74 | 26.77 | 26.25 | 26.25 | 393,096 | -0.18(-0.67%) |
Feb 20, 2018 | 26.38 | 26.74 | 26.13 | 26.43 | 551,787 | +0.27(+1.02%) |
Feb 16, 2018 | 26.17 | 26.17 | 26.17 | 0 | -0.74(-2.73%) | |
Feb 15, 2018 | 27.25 | 27.25 | 26.66 | 26.90 | 491,861 | +0.11(+0.39%) |
Feb 14, 2018 | 26.50 | 26.86 | 26.17 | 26.80 | 510,119 | +0.65(+2.47%) |
Feb 13, 2018 | 25.97 | 26.20 | 25.85 | 26.15 | 308,693 | -0.02(-0.09%) |
Feb 12, 2018 | 26.44 | 26.51 | 25.68 | 26.17 | 590,008 | +0.30(+1.16%) |
Feb 09, 2018 | 25.60 | 26.05 | 24.53 | 25.88 | 656,883 | +0.36(+1.39%) |
Feb 08, 2018 | 26.43 | 26.66 | 25.46 | 25.52 | 673,774 | -0.50(-1.92%) |
Feb 07, 2018 | 27.22 | 27.36 | 25.63 | 26.02 | 1,099,918 | -0.83(-3.10%) |
Feb 06, 2018 | 24.47 | 26.85 | 24.47 | 26.85 | 1,555,711 | +2.12(+8.59%) |
Feb 05, 2018 | 23.72 | 26.17 | 23.35 | 24.73 | 2,378,893 | +0.15(+0.62%) |
Feb 02, 2018 | 25.89 | 26.00 | 24.28 | 24.57 | 4,946,395 | -2.01(-7.57%) |
Feb 01, 2018 | 28.36 | 28.56 | 26.42 | 26.59 | 1,903,169 | -1.77(-6.24%) |
Jan 31, 2018 | 28.31 | 29.03 | 28.14 | 28.36 | 1,105,069 | +0.28(+1.01%) |
Jan 30, 2018 | 29.17 | 29.24 | 28.80 | 28.07 | 1,721,341 | -1.53(-5.16%) |
Jan 29, 2018 | 30.79 | 30.84 | 29.56 | 29.60 | 1,076,939 | -0.82(-2.68%) |
Jan 26, 2018 | 29.89 | 30.69 | 29.28 | 30.42 | 1,481,915 | +0.26(+0.86%) |
Jan 25, 2018 | 31.45 | 31.51 | 29.90 | 30.16 | 1,402,450 | -1.02(-3.26%) |
Jan 24, 2018 | 31.91 | 32.09 | 30.97 | 31.17 | 2,083,687 | -0.20(-0.64%) |
Jan 23, 2018 | 31.42 | 31.47 | 30.58 | 31.38 | 2,817,826 | +0.69(+2.24%) |
Jan 22, 2018 | 29.97 | 30.70 | 29.89 | 30.69 | 1,538,930 | +1.22(+4.14%) |
Jan 19, 2018 | 29.34 | 29.48 | 29.23 | 29.47 | 598,094 | +0.33(+1.14%) |
Jan 18, 2018 | 28.63 | 29.20 | 28.60 | 29.14 | 822,282 | +0.19(+0.67%) |
Jan 17, 2018 | 28.90 | 29.08 | 28.46 | 28.94 | 1,011,610 | +0.48(+1.70%) |
Jan 16, 2018 | 28.96 | 29.49 | 28.27 | 28.46 | 1,958,909 | +1.33(+4.91%) |
Jan 12, 2018 | 27.13 | 27.13 | 27.13 | 0 | -1.71(-5.94%) | |
Jan 11, 2018 | 30.25 | 30.25 | 28.65 | 28.84 | 2,505,206 | -1.53(-5.03%) |
Jan 10, 2018 | 30.37 | 1,143,943 | -0.25(-0.82%) | |||
Jan 09, 2018 | 31.67 | 31.71 | 29.61 | 30.62 | 3,852,841 | -0.42(-1.35%) |
Jan 08, 2018 | 30.36 | 31.05 | 29.89 | 31.04 | 3,479,097 | +1.59(+5.40%) |
Jan 05, 2018 | 28.44 | 29.79 | 27.93 | 29.45 | 3,144,866 | +0.79(+2.76%) |
Jan 04, 2018 | 29.76 | 29.81 | 27.59 | 28.65 | 8,258,320 | -1.89(-6.19%) |
Jan 03, 2018 | 30.17 | 31.00 | 29.26 | 30.54 | 7,418,025 | +1.81(+6.30%) |
Jan 02, 2018 | 27.20 | 28.82 | 27.06 | 28.73 | 6,048,528 | +2.42(+9.21%) |
Dec 29, 2017 | 26.31 | 26.31 | 26.31 | 0 | +0.46(+1.78%) | |
Dec 28, 2017 | 24.64 | 26.20 | 24.64 | 25.85 | 1,247,044 | +1.53(+6.28%) |
Dec 27, 2017 | 25.93 | 25.93 | 24.24 | 24.32 | 498,243 | -0.10(-0.40%) |
Dec 26, 2017 | 25.73 | 27.26 | 23.83 | 24.42 | 344,487 | +0.99(+4.23%) |
Dec 22, 2017 | 23.42 | 23.45 | 23.23 | 23.43 | 30,338 | +0.07(+0.29%) |
Dec 21, 2017 | 23.43 | 23.43 | 23.27 | 23.36 | 29,499 | -0.03(-0.14%) |
Dec 20, 2017 | 23.57 | 23.57 | 23.36 | 23.39 | 13,299 | -0.14(-0.60%) |
Dec 19, 2017 | 23.87 | 23.87 | 23.43 | 23.53 | 12,235 | -0.29(-1.23%) |
Dec 18, 2017 | 23.83 | 23.95 | 23.73 | 23.83 | 24,042 | +0.48(+2.08%) |
Dec 15, 2017 | 23.42 | 23.42 | 23.21 | 23.34 | 15,958 | +0.08(+0.36%) |
Dec 14, 2017 | 23.43 | 23.43 | 23.19 | 23.26 | 5,896 | -0.09(-0.38%) |
Dec 13, 2017 | 23.67 | 23.67 | 23.34 | 23.35 | 8,754 | -0.12(-0.50%) |
Dec 12, 2017 | 23.32 | 23.46 | 22.95 | 23.46 | 14,220 | +0.13(+0.58%) |
Dec 11, 2017 | 23.51 | 23.51 | 23.31 | 23.33 | 16,286 | +0.02(+0.08%) |
Dec 08, 2017 | 23.61 | 23.61 | 23.31 | 23.31 | 6,850 | -0.03(-0.13%) |
Dec 07, 2017 | 23.35 | 23.39 | 23.22 | 23.34 | 9,451 | -0.16(-0.67%) |
Dec 06, 2017 | 23.40 | 23.64 | 23.38 | 23.50 | 9,245 | -0.18(-0.74%) |
Dec 05, 2017 | 23.90 | 23.90 | 23.66 | 23.67 | 13,467 | -0.04(-0.18%) |
Dec 04, 2017 | 23.83 | 23.83 | 23.59 | 23.72 | 18,893 | +0.07(+0.29%) |
Dec 01, 2017 | 23.44 | 23.67 | 23.43 | 23.65 | 7,093 | +0.14(+0.58%) |
Nov 30, 2017 | 23.80 | 23.80 | 23.51 | 23.51 | 3,227 | -0.33(-1.38%) |
Nov 29, 2017 | 24.12 | 24.12 | 23.84 | 23.84 | 8,498 | -0.14(-0.60%) |
Nov 28, 2017 | 23.89 | 24.10 | 23.66 | 23.99 | 18,453 | +0.17(+0.71%) |
Nov 27, 2017 | 23.79 | 23.84 | 23.79 | 23.82 | 12,877 | -0.00(-0.01%) |
Nov 24, 2017 | 23.94 | 23.94 | 23.75 | 23.82 | 5,697 | +0.15(+0.62%) |
Nov 22, 2017 | 23.75 | 23.75 | 23.41 | 23.67 | 6,252 | +0.01(+0.03%) |
Nov 21, 2017 | 23.63 | 23.80 | 23.59 | 23.67 | 6,589 | +0.38(+1.63%) |
Nov 20, 2017 | 23.59 | 23.59 | 23.23 | 23.29 | 10,689 | -0.13(-0.54%) |
Nov 17, 2017 | 23.51 | 23.51 | 23.31 | 23.41 | 6,329 | +0.26(+1.13%) |
Nov 16, 2017 | 22.93 | 23.23 | 22.92 | 23.15 | 16,438 | +0.36(+1.56%) |
Nov 15, 2017 | 22.85 | 22.89 | 22.50 | 22.80 | 4,098 | -0.14(-0.59%) |
Nov 14, 2017 | 23.33 | 23.33 | 22.88 | 22.93 | 5,057 | -0.27(-1.17%) |
Nov 13, 2017 | 23.36 | 23.36 | 22.98 | 23.20 | 5,978 | -0.20(-0.85%) |
Nov 10, 2017 | 23.37 | 23.48 | 23.37 | 23.40 | 3,279 | -0.21(-0.90%) |
Nov 09, 2017 | 23.77 | 23.77 | 23.61 | 23.62 | 2,168 | -0.14(-0.60%) |
Nov 08, 2017 | 23.67 | 23.76 | 23.59 | 23.76 | 3,893 | +0.08(+0.34%) |
Nov 07, 2017 | 23.68 | 23.68 | 23.68 | 23.68 | 612 | -0.10(-0.40%) |
Nov 02, 2017 | 23.77 | 23.77 | 23.77 | 81 | +0.14(+0.61%) | |
Nov 01, 2017 | 23.63 | 23.63 | 23.63 | 23.63 | 358 | +0.23(+0.99%) |
Oct 30, 2017 | 23.40 | 23.40 | 23.40 | 91 | -0.56(-2.33%) | |
Oct 26, 2017 | 23.95 | 23.95 | 23.95 | 109 | +0.18(+0.76%) | |
Oct 25, 2017 | 23.93 | 23.93 | 23.69 | 23.77 | 3,669 | +0.05(+0.20%) |
Oct 24, 2017 | 23.94 | 23.94 | 23.73 | 23.73 | 3,758 | -0.15(-0.63%) |
Oct 23, 2017 | 24.25 | 24.32 | 23.88 | 23.88 | 6,860 | -0.59(-2.41%) |
Oct 20, 2017 | 24.47 | 24.47 | 24.47 | 24.47 | 372 | +0.06(+0.25%) |
Oct 19, 2017 | 24.52 | 24.60 | 24.41 | 24.41 | 1,477 | -0.19(-0.77%) |
Oct 18, 2017 | 24.60 | 24.60 | 24.60 | 24.60 | 1,055 | +0.27(+1.11%) |
Oct 17, 2017 | 24.51 | 24.51 | 24.32 | 24.32 | 7,495 | -0.16(-0.64%) |
Oct 13, 2017 | 24.48 | 24.48 | 24.48 | 21 | +0.12(+0.48%) | |
Oct 11, 2017 | 24.36 | 24.36 | 24.36 | 33 | -0.04(-0.16%) | |
Oct 10, 2017 | 24.72 | 24.80 | 24.40 | 24.40 | 1,935 | -0.17(-0.67%) |
Oct 09, 2017 | 25.00 | 25.00 | 24.48 | 24.57 | 9,566 | -0.76(-3.00%) |
Oct 05, 2017 | 25.33 | 68 | -0.00(-0.02%) | |||
Oct 04, 2017 | 25.33 | 25.33 | 25.33 | 25.33 | 129 | +0.13(+0.53%) |
Oct 03, 2017 | 24.99 | 25.20 | 24.99 | 25.20 | 954 | +0.27(+1.07%) |
Sep 29, 2017 | 24.93 | 113 | +0.24(+0.99%) | |||
Sep 27, 2017 | 24.69 | 115 | -0.49(-1.94%) | |||
Sep 26, 2017 | 25.17 | 25.17 | 25.17 | 25.17 | 1,171 | +0.00(+0.00%) |
Sep 25, 2017 | 25.17 | 25.17 | 24.98 | 25.17 | 1,562 | -0.33(-1.30%) |
Sep 22, 2017 | 25.17 | 25.57 | 25.17 | 25.50 | 804 | +0.05(+0.19%) |
Sep 21, 2017 | 25.43 | 25.54 | 25.43 | 25.46 | 859 | -0.17(-0.65%) |
Sep 20, 2017 | 25.37 | 25.72 | 25.37 | 25.62 | 1,295 | +0.26(+1.02%) |
Sep 19, 2017 | 25.36 | 25.36 | 25.36 | 25.36 | 278 | -0.31(-1.23%) |
Sep 18, 2017 | 25.64 | 25.71 | 25.64 | 25.68 | 1,863 | +0.08(+0.30%) |
Sep 15, 2017 | 25.31 | 25.60 | 25.24 | 25.60 | 3,737 | +0.35(+1.37%) |
Sep 14, 2017 | 25.08 | 25.25 | 25.08 | 25.25 | 3,955 | +0.08(+0.31%) |
Sep 13, 2017 | 25.23 | 25.25 | 25.11 | 25.17 | 4,025 | -0.18(-0.71%) |
Sep 12, 2017 | 25.49 | 25.49 | 25.35 | 25.36 | 3,672 | +0.06(+0.24%) |
Sep 11, 2017 | 25.61 | 25.61 | 25.30 | 25.30 | 68,305 | +0.05(+0.21%) |
Sep 08, 2017 | 25.32 | 25.33 | 25.24 | 25.24 | 2,176 | +0.02(+0.09%) |
Sep 07, 2017 | 25.51 | 25.51 | 25.22 | 25.22 | 2,290 | +0.14(+0.57%) |
Sep 06, 2017 | 25.20 | 25.20 | 25.02 | 25.08 | 733 | +0.12(+0.50%) |
Sep 05, 2017 | 25.10 | 25.10 | 24.86 | 24.95 | 1,405 | +0.24(+0.95%) |
Sep 01, 2017 | 24.89 | 24.89 | 24.65 | 24.72 | 2,997 | +0.20(+0.81%) |
Aug 30, 2017 | 24.52 | 13 | -0.10(-0.42%) | |||
Aug 28, 2017 | 24.62 | 1 | +0.16(+0.64%) | |||
Aug 25, 2017 | 24.52 | 24.53 | 24.47 | 24.47 | 2,143 | -0.05(-0.20%) |
Aug 23, 2017 | 24.52 | 24.52 | 24.52 | 0 | -0.03(-0.12%) | |
Aug 22, 2017 | 24.41 | 24.72 | 24.40 | 24.54 | 793 | +0.11(+0.45%) |
Aug 18, 2017 | 24.43 | 24.43 | 24.43 | 0 | +0.21(+0.88%) | |
Aug 17, 2017 | 24.36 | 24.38 | 24.13 | 24.22 | 3,316 | -0.16(-0.67%) |
Aug 16, 2017 | 24.39 | 24.42 | 24.35 | 24.39 | 8,974 | +0.16(+0.65%) |
Aug 15, 2017 | 24.17 | 24.23 | 24.17 | 24.23 | 10,195 | -0.31(-1.26%) |
Aug 14, 2017 | 24.61 | 24.61 | 24.54 | 24.54 | 687 | +0.25(+1.02%) |
Aug 10, 2017 | 24.29 | 162 | -0.20(-0.83%) | |||
Aug 08, 2017 | 24.50 | 244 | +0.07(+0.29%) | |||
Aug 07, 2017 | 24.43 | 24.43 | 24.43 | 24.43 | 151 | +0.08(+0.32%) |
Aug 04, 2017 | 24.48 | 24.48 | 24.35 | 24.35 | 3,578 | -0.13(-0.54%) |
Aug 03, 2017 | 24.48 | 24.48 | 24.48 | 24.48 | 319 | +0.03(+0.14%) |
Aug 02, 2017 | 24.36 | 24.48 | 24.35 | 24.45 | 1,916 | -0.16(-0.65%) |
Aug 01, 2017 | 24.61 | 24.61 | 24.61 | 24.61 | 550 | +0.00(+0.00%) |
Jul 26, 2017 | 24.61 | 36 | +0.20(+0.81%) | |||
Jul 25, 2017 | 24.54 | 24.54 | 24.41 | 24.41 | 1,456 | -0.13(-0.55%) |
Jul 24, 2017 | 24.56 | 24.31 | 24.54 | 4,899 | -0.02(-0.06%) | |
Jul 20, 2017 | 24.56 | 156 | +0.15(+0.63%) | |||
Jul 18, 2017 | 24.41 | 24.41 | 24.41 | 0 | -0.00(-0.01%) | |
Jul 17, 2017 | 24.36 | 24.41 | 24.36 | 24.41 | 258 | +0.41(+1.73%) |
Jul 14, 2017 | 24.00 | 24.00 | 24.00 | 24.00 | 261 | +0.26(+1.09%) |
Jul 13, 2017 | 23.66 | 23.74 | 23.66 | 23.74 | 1,204 | -0.11(-0.44%) |
Jul 12, 2017 | 23.63 | 23.84 | 23.63 | 23.84 | 319 | +0.56(+2.43%) |
Jul 11, 2017 | 23.58 | 23.58 | 23.28 | 23.28 | 2,091 | +0.14(+0.59%) |
Jul 10, 2017 | 22.87 | 23.14 | 22.87 | 23.14 | 1,287 | +0.29(+1.27%) |
Jul 07, 2017 | 22.85 | 22.85 | 22.85 | 22.85 | 438 | -0.30(-1.31%) |
Jul 03, 2017 | 23.15 | 23.15 | 23.15 | 0 | -0.10(-0.42%) | |
Jun 30, 2017 | 23.18 | 23.25 | 22.89 | 23.25 | 548 | -0.01(-0.03%) |
Jun 26, 2017 | 23.26 | 23.26 | 23.26 | 0 | +0.30(+1.33%) | |
Jun 23, 2017 | 22.93 | 23.01 | 22.57 | 22.95 | 14,363 | +0.01(+0.04%) |
Jun 22, 2017 | 22.55 | 23.00 | 22.55 | 22.94 | 679 | -0.03(-0.14%) |
Jun 21, 2017 | 22.98 | 22.98 | 22.98 | 22.98 | 331 | -0.32(-1.36%) |
Jun 20, 2017 | 23.29 | 23.29 | 23.29 | 23.29 | 493 | -0.21(-0.89%) |
Jun 19, 2017 | 23.50 | 23.50 | 23.50 | 23.50 | 1,021 | +0.01(+0.03%) |
Jun 16, 2017 | 23.49 | 23.49 | 23.49 | 23.49 | 127 | +0.23(+1.01%) |
Jun 14, 2017 | 23.26 | 70 | -0.05(-0.24%) | |||
Jun 09, 2017 | 23.31 | 23.31 | 23.31 | 0 | +0.02(+0.07%) | |
Jun 07, 2017 | 23.30 | 23.30 | 23.30 | 0 | +0.05(+0.24%) | |
Jun 06, 2017 | 23.21 | 23.24 | 23.21 | 23.24 | 767 | +0.22(+0.95%) |
Jun 05, 2017 | 23.26 | 23.26 | 22.82 | 23.02 | 2,399 | +0.03(+0.14%) |
Jun 02, 2017 | 23.05 | 23.05 | 22.99 | 22.99 | 767 | -0.05(-0.24%) |