Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.68 | 15.71 | 15.46 | 15.58 | 601,525 | -0.06(-0.37%) |
May 30, 2018 | 15.46 | 15.66 | 15.39 | 15.64 | 444,008 | +0.22(+1.43%) |
May 29, 2018 | 15.55 | 15.64 | 15.22 | 15.42 | 525,697 | -0.22(-1.41%) |
May 25, 2018 | 15.64 | 15.64 | 15.64 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 15.73 | 15.73 | 15.15 | 15.64 | 564,690 | -0.10(-0.61%) |
May 23, 2018 | 15.83 | 15.87 | 15.55 | 15.73 | 427,479 | -0.11(-0.66%) |
May 22, 2018 | 15.95 | 16.00 | 15.73 | 15.84 | 631,054 | -0.14(-0.90%) |
May 21, 2018 | 16.08 | 16.21 | 15.92 | 15.98 | 458,396 | -0.07(-0.42%) |
May 18, 2018 | 16.22 | 16.30 | 15.92 | 16.05 | 495,903 | -0.11(-0.65%) |
May 17, 2018 | 15.93 | 16.29 | 15.84 | 16.15 | 576,091 | +0.29(+1.81%) |
May 16, 2018 | 15.69 | 16.08 | 15.69 | 15.87 | 687,141 | +0.10(+0.61%) |
May 15, 2018 | 15.51 | 15.95 | 15.44 | 15.77 | 928,612 | +0.26(+1.66%) |
May 14, 2018 | 15.48 | 15.64 | 15.27 | 15.51 | 1,249,930 | +0.11(+0.74%) |
May 11, 2018 | 14.90 | 15.65 | 14.87 | 15.40 | 1,129,082 | +0.45(+3.01%) |
May 10, 2018 | 14.34 | 15.40 | 14.34 | 14.95 | 994,325 | +0.54(+3.71%) |
May 09, 2018 | 14.42 | 14.44 | 14.14 | 14.41 | 1,015,051 | +0.05(+0.33%) |
May 08, 2018 | 14.77 | 14.82 | 14.11 | 14.36 | 1,017,939 | -0.39(-2.66%) |
May 07, 2018 | 15.03 | 15.04 | 14.72 | 14.76 | 488,548 | -0.20(-1.34%) |
May 04, 2018 | 14.68 | 15.09 | 14.64 | 14.96 | 498,489 | +0.26(+1.76%) |
May 03, 2018 | 15.86 | 15.86 | 14.57 | 14.70 | 1,596,760 | -1.24(-7.79%) |
May 02, 2018 | 15.31 | 16.13 | 15.31 | 15.94 | 772,648 | +0.50(+3.22%) |
May 01, 2018 | 15.48 | 15.61 | 15.25 | 15.44 | 847,151 | -0.09(-0.55%) |
Apr 30, 2018 | 15.42 | 15.67 | 15.29 | 15.53 | 1,110,247 | +0.15(+0.99%) |
Apr 27, 2018 | 14.85 | 15.43 | 14.80 | 15.38 | 896,764 | +0.51(+3.41%) |
Apr 26, 2018 | 14.74 | 14.88 | 14.45 | 14.87 | 841,413 | +0.25(+1.70%) |
Apr 25, 2018 | 14.27 | 14.80 | 14.27 | 14.62 | 856,937 | +0.27(+1.86%) |
Apr 24, 2018 | 14.48 | 14.48 | 14.28 | 14.35 | 1,025,752 | +0.02(+0.13%) |
Apr 23, 2018 | 14.51 | 14.59 | 14.30 | 14.34 | 1,015,024 | -0.11(-0.73%) |
Apr 20, 2018 | 14.79 | 14.95 | 14.31 | 14.44 | 841,117 | -0.33(-2.20%) |
Apr 19, 2018 | 15.51 | 15.59 | 14.77 | 14.77 | 987,871 | -0.80(-5.16%) |
Apr 18, 2018 | 15.51 | 15.70 | 15.43 | 15.57 | 473,352 | +0.07(+0.43%) |
Apr 17, 2018 | 15.27 | 15.58 | 15.20 | 15.50 | 573,880 | +0.31(+2.01%) |
Apr 16, 2018 | 15.00 | 15.99 | 14.72 | 15.20 | 1,195,433 | +0.13(+0.89%) |
Apr 13, 2018 | 15.35 | 15.39 | 14.92 | 15.06 | 566,832 | -0.19(-1.25%) |
Apr 12, 2018 | 15.38 | 15.47 | 15.19 | 15.25 | 497,191 | -0.08(-0.50%) |
Apr 11, 2018 | 15.08 | 15.44 | 15.04 | 15.33 | 462,331 | +0.17(+1.14%) |
Apr 10, 2018 | 15.10 | 15.47 | 15.07 | 15.16 | 619,678 | +0.12(+0.83%) |
Apr 09, 2018 | 15.23 | 15.28 | 14.99 | 15.03 | 504,691 | -0.11(-0.69%) |
Apr 06, 2018 | 15.04 | 15.27 | 14.98 | 15.14 | 528,282 | -0.01(-0.06%) |
Apr 05, 2018 | 15.10 | 15.28 | 14.85 | 15.15 | 604,232 | +0.11(+0.76%) |
Apr 04, 2018 | 14.44 | 15.20 | 14.20 | 15.03 | 823,173 | +0.37(+2.54%) |
Apr 03, 2018 | 14.50 | 14.80 | 14.26 | 14.66 | 1,050,645 | +0.24(+1.66%) |
Apr 02, 2018 | 14.85 | 15.05 | 14.35 | 14.42 | 785,743 | -0.44(-2.96%) |
Mar 29, 2018 | 14.86 | 14.86 | 14.86 | 0 | +0.02(+0.13%) | |
Mar 28, 2018 | 14.56 | 14.92 | 14.48 | 14.84 | 1,023,982 | +0.38(+2.64%) |
Mar 27, 2018 | 14.42 | 14.73 | 14.17 | 14.46 | 650,941 | +0.06(+0.40%) |
Mar 26, 2018 | 14.59 | 14.62 | 13.93 | 14.40 | 771,925 | -0.02(-0.13%) |
Mar 23, 2018 | 14.79 | 14.88 | 14.38 | 14.42 | 866,187 | -0.32(-2.14%) |
Mar 22, 2018 | 14.83 | 15.39 | 14.71 | 14.74 | 1,137,050 | -0.17(-1.15%) |
Mar 21, 2018 | 14.74 | 15.13 | 14.69 | 14.91 | 952,798 | +0.17(+1.17%) |
Mar 20, 2018 | 15.19 | 15.23 | 14.60 | 14.74 | 1,207,884 | -0.40(-2.65%) |
Mar 19, 2018 | 15.45 | 15.49 | 14.82 | 15.14 | 1,624,029 | -0.47(-3.00%) |
Mar 16, 2018 | 15.81 | 15.96 | 15.45 | 15.61 | 11,866,022 | -0.23(-1.45%) |
Mar 15, 2018 | 15.97 | 16.08 | 15.63 | 15.84 | 1,044,712 | -0.12(-0.78%) |
Mar 14, 2018 | 16.13 | 16.28 | 15.70 | 15.96 | 996,085 | -0.19(-1.18%) |
Mar 13, 2018 | 16.41 | 16.51 | 16.11 | 16.15 | 1,117,349 | -0.18(-1.09%) |
Mar 12, 2018 | 16.00 | 16.49 | 15.95 | 16.33 | 1,147,918 | +0.30(+1.88%) |
Mar 09, 2018 | 15.94 | 16.10 | 15.78 | 16.03 | 893,895 | +0.21(+1.31%) |
Mar 08, 2018 | 16.08 | 16.28 | 15.67 | 15.82 | 1,041,998 | -0.28(-1.75%) |
Mar 07, 2018 | 16.40 | 15.92 | 16.10 | 1,144,898 | +0.07(+0.41%) | |
Mar 06, 2018 | 15.95 | 16.09 | 15.62 | 16.04 | 915,950 | +0.23(+1.43%) |
Mar 05, 2018 | 15.61 | 15.91 | 15.50 | 15.81 | 811,258 | +0.21(+1.33%) |
Mar 02, 2018 | 15.08 | 15.69 | 15.07 | 15.61 | 1,014,628 | +0.44(+2.92%) |
Mar 01, 2018 | 15.41 | 15.50 | 14.98 | 15.16 | 1,558,614 | -0.28(-1.83%) |
Feb 28, 2018 | 15.70 | 15.78 | 15.32 | 15.45 | 1,328,560 | -0.21(-1.32%) |
Feb 27, 2018 | 15.70 | 16.05 | 15.58 | 15.65 | 1,864,599 | +0.16(+1.03%) |
Feb 26, 2018 | 15.18 | 15.64 | 14.85 | 15.49 | 1,292,460 | +0.30(+1.98%) |
Feb 23, 2018 | 15.02 | 15.24 | 14.79 | 15.19 | 1,318,886 | +0.29(+1.96%) |
Feb 22, 2018 | 14.79 | 14.90 | 2,699,252 | -0.07(-0.44%) | ||
Feb 21, 2018 | 14.56 | 15.11 | 14.47 | 14.97 | 1,973,488 | +0.47(+3.25%) |
Feb 20, 2018 | 15.11 | 15.31 | 14.14 | 14.50 | 2,751,807 | -0.64(-4.23%) |
Feb 16, 2018 | 15.14 | 15.14 | 15.14 | 0 | +0.45(+3.08%) | |
Feb 15, 2018 | 14.47 | 14.76 | 14.40 | 14.68 | 2,680,939 | +0.25(+1.76%) |
Feb 14, 2018 | 14.35 | 15.49 | 14.24 | 14.43 | 3,524,943 | +0.37(+2.61%) |
Feb 13, 2018 | 14.51 | 14.60 | 13.42 | 14.06 | 2,207,934 | -0.72(-4.84%) |
Feb 12, 2018 | 14.71 | 15.04 | 14.51 | 14.78 | 1,946,464 | +0.12(+0.84%) |
Feb 09, 2018 | 15.08 | 15.16 | 14.13 | 14.66 | 2,147,913 | -0.31(-2.08%) |
Feb 08, 2018 | 15.40 | 15.76 | 14.95 | 14.97 | 1,537,716 | -0.44(-2.87%) |
Feb 07, 2018 | 15.33 | 15.86 | 15.11 | 15.41 | 1,246,904 | -0.03(-0.18%) |
Feb 06, 2018 | 15.14 | 15.54 | 14.56 | 15.44 | 2,300,445 | -0.18(-1.15%) |
Feb 05, 2018 | 16.56 | 16.64 | 15.48 | 15.62 | 1,921,795 | -1.03(-6.16%) |
Feb 02, 2018 | 16.74 | 16.74 | 16.17 | 16.64 | 3,415,181 | -0.09(-0.56%) |
Feb 01, 2018 | 18.17 | 16.17 | 16.74 | 6,017,212 | -3.09(-15.57%) | |
Jan 31, 2018 | 21.06 | 21.16 | 19.57 | 19.82 | 2,335,306 | -1.19(-5.65%) |
Jan 30, 2018 | 21.08 | 21.17 | 20.40 | 21.01 | 1,342,723 | -0.34(-1.59%) |
Jan 29, 2018 | 20.75 | 21.56 | 20.75 | 21.35 | 1,101,924 | +0.64(+3.09%) |
Jan 26, 2018 | 20.63 | 21.06 | 20.25 | 20.71 | 1,216,151 | +0.23(+1.10%) |
Jan 25, 2018 | 20.51 | 20.71 | 20.26 | 20.48 | 789,271 | +0.02(+0.09%) |
Jan 24, 2018 | 20.42 | 20.67 | 20.27 | 20.46 | 1,148,928 | +0.15(+0.74%) |
Jan 23, 2018 | 21.20 | 21.27 | 20.10 | 20.31 | 1,572,936 | -0.98(-4.60%) |
Jan 22, 2018 | 20.19 | 21.30 | 20.14 | 21.29 | 1,543,432 | +1.09(+5.41%) |
Jan 19, 2018 | 19.89 | 20.26 | 19.25 | 20.20 | 1,322,436 | +0.25(+1.27%) |
Jan 18, 2018 | 20.42 | 20.67 | 19.78 | 19.94 | 1,144,206 | -0.53(-2.57%) |
Jan 17, 2018 | 20.47 | 20.69 | 19.92 | 20.47 | 1,647,324 | +0.08(+0.42%) |
Jan 16, 2018 | 19.60 | 20.53 | 19.56 | 20.39 | 2,027,550 | +0.94(+4.84%) |
Jan 12, 2018 | 19.45 | 19.45 | 19.45 | 0 | -0.14(-0.72%) | |
Jan 11, 2018 | 19.16 | 19.66 | 19.14 | 19.59 | 932,932 | +0.50(+2.61%) |
Jan 10, 2018 | 18.78 | 19.20 | 18.64 | 19.09 | 981,306 | +0.32(+1.71%) |
Jan 09, 2018 | 18.58 | 18.90 | 18.46 | 18.77 | 904,638 | +0.11(+0.61%) |
Jan 08, 2018 | 18.70 | 18.82 | 17.70 | 18.66 | 1,255,903 | -0.05(-0.25%) |
Jan 05, 2018 | 18.14 | 18.80 | 18.07 | 18.70 | 1,095,409 | +0.61(+3.38%) |
Jan 04, 2018 | 18.12 | 18.38 | 17.91 | 18.09 | 780,235 | +0.07(+0.37%) |
Jan 03, 2018 | 18.18 | 18.34 | 17.94 | 18.02 | 696,250 | -0.21(-1.14%) |
Jan 02, 2018 | 17.86 | 18.47 | 17.82 | 18.23 | 1,070,003 | +0.46(+2.60%) |
Dec 29, 2017 | 17.77 | 17.77 | 17.77 | 0 | -0.01(-0.05%) | |
Dec 28, 2017 | 17.70 | 17.81 | 17.37 | 17.78 | 716,653 | +0.08(+0.48%) |
Dec 27, 2017 | 17.75 | 17.89 | 17.58 | 17.70 | 549,268 | -0.06(-0.32%) |
Dec 26, 2017 | 17.86 | 18.17 | 17.70 | 17.75 | 542,868 | -0.06(-0.32%) |
Dec 22, 2017 | 18.29 | 18.29 | 17.60 | 17.81 | 1,000,602 | -0.42(-2.32%) |
Dec 21, 2017 | 18.33 | 18.57 | 18.18 | 18.23 | 769,675 | -0.08(-0.41%) |
Dec 20, 2017 | 18.21 | 18.39 | 18.15 | 18.31 | 1,221,576 | +0.05(+0.26%) |
Dec 19, 2017 | 17.07 | 18.38 | 17.06 | 18.26 | 2,197,049 | +0.61(+3.47%) |
Dec 18, 2017 | 17.96 | 18.10 | 17.17 | 17.65 | 1,749,828 | -0.28(-1.57%) |
Dec 15, 2017 | 17.54 | 17.96 | 17.54 | 17.93 | 4,585,461 | +0.36(+2.04%) |
Dec 14, 2017 | 17.97 | 18.23 | 17.54 | 17.57 | 1,566,054 | -0.42(-2.32%) |
Dec 13, 2017 | 17.99 | 18.20 | 17.89 | 17.99 | 1,183,403 | +0.03(+0.15%) |
Dec 12, 2017 | 18.05 | 18.26 | 17.60 | 17.96 | 1,283,338 | -0.01(-0.05%) |
Dec 11, 2017 | 17.46 | 18.11 | 17.41 | 17.97 | 1,264,918 | +0.58(+3.31%) |
Dec 08, 2017 | 17.50 | 17.67 | 17.06 | 17.40 | 1,007,654 | +0.00(+0.00%) |
Dec 07, 2017 | 17.54 | 17.99 | 17.46 | 1,145,412 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.78 | 17.96 | 17.44 | 17.50 | 912,328 | -0.30(-1.67%) |
Dec 05, 2017 | 18.07 | 18.32 | 17.08 | 17.79 | 1,636,982 | -0.24(-1.34%) |
Dec 04, 2017 | 17.55 | 18.40 | 17.55 | 18.04 | 1,847,598 | +0.62(+3.57%) |
Dec 01, 2017 | 17.76 | 18.00 | 17.22 | 17.41 | 1,403,115 | -0.36(-2.04%) |
Nov 30, 2017 | 17.76 | 18.11 | 17.30 | 17.78 | 1,294,246 | +0.15(+0.84%) |
Nov 29, 2017 | 17.32 | 17.84 | 17.32 | 17.63 | 1,085,333 | +0.32(+1.88%) |
Nov 28, 2017 | 17.14 | 17.36 | 16.95 | 17.30 | 1,003,311 | +0.22(+1.31%) |
Nov 27, 2017 | 17.13 | 17.40 | 16.88 | 17.08 | 897,780 | +0.02(+0.11%) |
Nov 24, 2017 | 17.74 | 17.81 | 16.97 | 17.06 | 487,344 | -0.59(-3.32%) |
Nov 22, 2017 | 17.19 | 17.97 | 17.14 | 17.65 | 1,850,390 | +0.56(+3.26%) |
Nov 21, 2017 | 16.92 | 17.23 | 16.70 | 17.09 | 1,274,227 | +0.28(+1.66%) |
Nov 20, 2017 | 17.41 | 17.41 | 16.48 | 16.81 | 2,427,651 | -0.97(-5.43%) |
Nov 17, 2017 | 17.51 | 17.89 | 17.27 | 17.78 | 2,048,886 | +0.21(+1.22%) |
Nov 16, 2017 | 17.54 | 17.82 | 17.41 | 17.56 | 2,385,133 | +0.14(+0.80%) |
Nov 15, 2017 | 17.01 | 17.58 | 16.88 | 17.42 | 2,728,880 | +0.34(+2.01%) |
Nov 14, 2017 | 17.36 | 17.40 | 16.82 | 17.08 | 1,603,885 | -0.28(-1.61%) |
Nov 13, 2017 | 16.99 | 17.48 | 16.99 | 17.36 | 2,196,560 | +0.37(+2.19%) |
Nov 10, 2017 | 17.27 | 17.56 | 16.78 | 16.99 | 1,347,968 | -0.34(-1.98%) |
Nov 09, 2017 | 17.51 | 17.68 | 17.21 | 17.33 | 2,060,677 | -0.20(-1.11%) |
Nov 08, 2017 | 17.66 | 17.72 | 17.27 | 17.53 | 1,431,859 | -0.19(-1.05%) |
Nov 07, 2017 | 17.99 | 18.09 | 17.46 | 17.71 | 1,575,343 | -0.26(-1.45%) |
Nov 06, 2017 | 18.21 | 18.24 | 17.75 | 17.97 | 1,955,103 | -0.18(-0.97%) |
Nov 03, 2017 | 17.35 | 18.84 | 17.35 | 18.15 | 2,513,431 | +0.81(+4.66%) |
Nov 02, 2017 | 19.51 | 19.51 | 17.31 | 17.34 | 3,057,637 | -2.13(-10.93%) |
Nov 01, 2017 | 22.69 | 22.82 | 18.60 | 19.47 | 4,909,093 | -3.35(-14.69%) |
Oct 31, 2017 | 22.81 | 23.82 | 22.51 | 22.82 | 4,061,948 | +0.07(+0.33%) |
Oct 30, 2017 | 24.22 | 24.54 | 22.61 | 22.74 | 4,400,147 | -1.45(-5.99%) |
Oct 27, 2017 | 25.85 | 25.85 | 24.06 | 24.19 | 2,401,297 | -1.50(-5.82%) |
Oct 26, 2017 | 26.71 | 26.96 | 25.54 | 25.69 | 1,055,439 | -0.87(-3.29%) |
Oct 25, 2017 | 26.99 | 26.99 | 26.42 | 26.56 | 607,766 | -0.39(-1.45%) |
Oct 24, 2017 | 26.68 | 27.20 | 26.61 | 26.95 | 646,782 | +0.40(+1.50%) |
Oct 23, 2017 | 27.21 | 27.27 | 26.49 | 26.55 | 723,541 | -0.62(-2.29%) |
Oct 20, 2017 | 26.76 | 27.20 | 26.65 | 27.17 | 698,674 | +0.61(+2.31%) |
Oct 19, 2017 | 26.45 | 26.69 | 26.37 | 26.56 | 434,392 | +0.11(+0.42%) |
Oct 18, 2017 | 26.32 | 26.70 | 26.32 | 26.45 | 831,051 | +0.16(+0.60%) |
Oct 17, 2017 | 25.90 | 26.34 | 25.90 | 26.29 | 821,429 | +0.42(+1.62%) |
Oct 16, 2017 | 26.14 | 26.41 | 25.73 | 25.87 | 568,820 | -0.11(-0.43%) |
Oct 13, 2017 | 26.26 | 26.43 | 25.88 | 25.99 | 624,127 | -0.38(-1.44%) |
Oct 12, 2017 | 26.10 | 26.41 | 25.92 | 26.37 | 847,557 | +0.28(+1.07%) |
Oct 11, 2017 | 26.12 | 26.32 | 26.02 | 26.09 | 726,758 | -0.08(-0.32%) |
Oct 10, 2017 | 26.28 | 26.52 | 26.03 | 26.17 | 654,964 | -0.11(-0.42%) |
Oct 09, 2017 | 27.27 | 27.46 | 26.24 | 26.28 | 1,048,052 | -0.98(-3.61%) |
Oct 06, 2017 | 27.37 | 27.40 | 27.18 | 27.27 | 537,115 | -0.11(-0.41%) |
Oct 05, 2017 | 27.24 | 27.47 | 27.16 | 27.38 | 456,860 | +0.23(+0.86%) |
Oct 04, 2017 | 27.49 | 27.64 | 27.08 | 27.15 | 549,743 | -0.35(-1.28%) |
Oct 03, 2017 | 27.58 | 27.58 | 27.20 | 27.50 | 531,813 | -0.03(-0.10%) |
Oct 02, 2017 | 27.26 | 27.54 | 27.08 | 27.53 | 757,275 | +0.41(+1.51%) |
Sep 29, 2017 | 27.45 | 27.57 | 27.04 | 27.12 | 786,781 | -0.36(-1.32%) |
Sep 28, 2017 | 27.62 | 27.70 | 27.26 | 27.48 | 1,228,351 | -0.16(-0.57%) |
Sep 27, 2017 | 26.60 | 27.72 | 26.43 | 27.64 | 938,378 | +1.20(+4.53%) |
Sep 26, 2017 | 26.54 | 26.70 | 26.42 | 26.44 | 802,158 | -0.11(-0.42%) |
Sep 25, 2017 | 26.45 | 26.65 | 26.31 | 26.55 | 683,118 | +0.08(+0.32%) |
Sep 22, 2017 | 26.37 | 26.79 | 26.28 | 26.47 | 732,236 | +0.17(+0.64%) |
Sep 21, 2017 | 26.78 | 26.83 | 26.28 | 26.30 | 850,339 | -0.48(-1.80%) |
Sep 20, 2017 | 26.53 | 27.00 | 26.44 | 26.78 | 895,685 | +0.31(+1.16%) |
Sep 19, 2017 | 26.38 | 26.57 | 26.28 | 26.48 | 849,991 | +0.10(+0.39%) |
Sep 18, 2017 | 26.58 | 26.75 | 26.29 | 26.38 | 491,061 | -0.19(-0.70%) |
Sep 15, 2017 | 26.55 | 26.82 | 26.35 | 26.56 | 1,289,772 | +0.07(+0.28%) |
Sep 14, 2017 | 26.23 | 26.50 | 25.96 | 26.49 | 966,558 | +0.28(+1.05%) |
Sep 13, 2017 | 26.53 | 26.60 | 26.12 | 26.21 | 773,494 | -0.33(-1.25%) |
Sep 12, 2017 | 26.51 | 26.70 | 26.34 | 26.54 | 835,752 | +0.06(+0.24%) |
Sep 11, 2017 | 26.18 | 26.64 | 26.08 | 26.48 | 707,580 | +0.49(+1.88%) |
Sep 08, 2017 | 25.99 | 26.26 | 25.91 | 25.99 | 893,273 | -0.08(-0.32%) |
Sep 07, 2017 | 26.21 | 26.48 | 25.86 | 26.07 | 1,197,556 | -0.14(-0.53%) |
Sep 06, 2017 | 25.93 | 26.30 | 25.84 | 26.21 | 536,972 | +0.35(+1.35%) |
Sep 05, 2017 | 26.07 | 26.28 | 25.82 | 25.86 | 545,118 | -0.21(-0.81%) |
Sep 01, 2017 | 26.33 | 26.42 | 25.94 | 26.07 | 755,373 | +0.36(+1.40%) |
Aug 31, 2017 | 25.67 | 26.16 | 25.63 | 25.71 | 1,720,985 | +0.18(+0.72%) |
Aug 30, 2017 | 25.36 | 25.64 | 25.24 | 25.53 | 645,722 | +0.15(+0.58%) |
Aug 29, 2017 | 25.12 | 25.55 | 25.03 | 25.38 | 655,419 | +0.18(+0.73%) |
Aug 28, 2017 | 25.28 | 25.41 | 24.84 | 25.20 | 725,061 | -0.03(-0.11%) |
Aug 25, 2017 | 24.99 | 25.30 | 24.96 | 25.23 | 663,578 | +0.31(+1.26%) |
Aug 24, 2017 | 24.97 | 25.10 | 24.82 | 24.91 | 789,123 | -0.02(-0.07%) |
Aug 23, 2017 | 25.12 | 25.12 | 24.77 | 24.93 | 1,000,567 | -0.22(-0.88%) |
Aug 22, 2017 | 25.31 | 25.45 | 25.13 | 25.15 | 599,709 | -0.11(-0.44%) |
Aug 21, 2017 | 25.40 | 25.66 | 25.12 | 25.26 | 1,064,931 | -0.14(-0.54%) |
Aug 18, 2017 | 25.22 | 25.67 | 25.06 | 25.40 | 1,377,103 | +0.08(+0.33%) |
Aug 17, 2017 | 25.90 | 26.10 | 25.32 | 25.32 | 750,714 | -0.57(-2.20%) |
Aug 16, 2017 | 25.80 | 26.11 | 25.80 | 25.89 | 625,889 | +0.12(+0.46%) |
Aug 15, 2017 | 25.95 | 26.03 | 25.67 | 25.77 | 758,855 | -0.09(-0.36%) |
Aug 14, 2017 | 26.13 | 26.39 | 25.82 | 25.86 | 642,243 | -0.14(-0.53%) |
Aug 11, 2017 | 25.77 | 26.19 | 25.75 | 26.00 | 944,220 | +0.09(+0.36%) |
Aug 10, 2017 | 26.23 | 26.26 | 25.86 | 25.91 | 1,458,584 | -0.35(-1.33%) |
Aug 09, 2017 | 26.69 | 26.76 | 26.20 | 26.26 | 1,378,480 | -0.52(-1.96%) |
Aug 08, 2017 | 26.41 | 26.94 | 26.25 | 26.78 | 1,466,521 | +0.42(+1.61%) |
Aug 07, 2017 | 26.05 | 26.37 | 25.89 | 26.36 | 1,235,047 | +0.23(+0.88%) |
Aug 04, 2017 | 26.80 | 26.05 | 26.13 | 882,354 | -0.56(-2.10%) | |
Aug 03, 2017 | 27.84 | 27.95 | 26.58 | 26.69 | 1,302,231 | -1.21(-4.35%) |
Aug 02, 2017 | 29.76 | 29.76 | 27.86 | 27.90 | 1,634,897 | -1.65(-5.57%) |
Aug 01, 2017 | 29.74 | 29.76 | 29.34 | 29.55 | 665,915 | -0.11(-0.37%) |
Jul 31, 2017 | 29.72 | 29.78 | 29.58 | 29.66 | 625,045 | -0.02(-0.06%) |
Jul 28, 2017 | 29.72 | 29.77 | 29.57 | 29.68 | 536,120 | +0.04(+0.12%) |
Jul 27, 2017 | 29.76 | 29.77 | 29.36 | 29.64 | 852,392 | +0.00(+0.00%) |
Jul 26, 2017 | 29.92 | 29.92 | 29.55 | 29.64 | 536,668 | -0.28(-0.92%) |
Jul 25, 2017 | 29.38 | 29.92 | 29.27 | 29.92 | 684,707 | +0.58(+1.98%) |
Jul 24, 2017 | 29.32 | 29.49 | 29.23 | 29.34 | 390,517 | +0.03(+0.09%) |
Jul 21, 2017 | 29.68 | 29.68 | 29.21 | 29.31 | 464,963 | -0.15(-0.50%) |
Jul 20, 2017 | 29.61 | 29.37 | 29.46 | 433,688 | +0.02(+0.06%) | |
Jul 19, 2017 | 29.22 | 29.46 | 29.17 | 29.44 | 506,816 | +0.30(+1.04%) |
Jul 18, 2017 | 29.27 | 29.27 | 29.04 | 29.14 | 501,291 | -0.13(-0.44%) |
Jul 17, 2017 | 29.38 | 29.41 | 29.11 | 29.27 | 465,411 | -0.07(-0.25%) |
Jul 14, 2017 | 29.01 | 29.52 | 28.89 | 29.34 | 368,377 | +0.37(+1.27%) |
Jul 13, 2017 | 29.17 | 29.17 | 28.86 | 28.97 | 550,515 | -0.22(-0.76%) |
Jul 12, 2017 | 29.27 | 29.45 | 29.19 | 29.19 | 612,953 | -0.06(-0.22%) |
Jul 11, 2017 | 29.29 | 29.32 | 29.05 | 29.26 | 574,479 | +0.04(+0.13%) |
Jul 10, 2017 | 29.21 | 29.46 | 29.17 | 29.22 | 606,522 | -0.07(-0.25%) |
Jul 07, 2017 | 29.25 | 29.42 | 28.99 | 29.29 | 373,161 | +0.17(+0.57%) |
Jul 06, 2017 | 29.22 | 29.40 | 29.09 | 29.13 | 522,002 | -0.25(-0.85%) |
Jul 05, 2017 | 29.60 | 29.65 | 29.08 | 29.38 | 445,351 | -0.22(-0.75%) |
Jul 03, 2017 | 29.66 | 29.82 | 29.47 | 29.60 | 215,835 | -0.03(-0.09%) |
Jun 30, 2017 | 29.65 | 29.76 | 29.42 | 29.63 | 628,129 | +0.10(+0.34%) |
Jun 29, 2017 | 29.76 | 29.86 | 29.32 | 29.52 | 286,944 | -0.23(-0.77%) |
Jun 28, 2017 | 29.85 | 30.02 | 29.75 | 29.75 | 404,070 | +0.07(+0.25%) |
Jun 27, 2017 | 29.82 | 30.05 | 29.66 | 29.68 | 505,497 | -0.09(-0.31%) |
Jun 26, 2017 | 29.27 | 29.90 | 29.20 | 29.77 | 457,628 | +0.52(+1.79%) |
Jun 23, 2017 | 29.61 | 29.74 | 29.15 | 29.25 | 1,023,407 | -0.36(-1.21%) |
Jun 22, 2017 | 29.37 | 29.88 | 29.37 | 29.61 | 439,613 | +0.36(+1.23%) |
Jun 21, 2017 | 29.17 | 29.34 | 29.08 | 29.25 | 455,769 | +0.27(+0.92%) |
Jun 20, 2017 | 29.24 | 29.24 | 28.95 | 28.98 | 625,095 | -0.17(-0.60%) |
Jun 19, 2017 | 29.08 | 29.16 | 28.85 | 29.16 | 759,951 | +0.13(+0.44%) |
Jun 16, 2017 | 29.25 | 29.30 | 28.82 | 29.03 | 1,149,488 | -0.36(-1.22%) |
Jun 15, 2017 | 29.37 | 29.40 | 29.17 | 29.39 | 564,893 | -0.06(-0.19%) |
Jun 14, 2017 | 29.39 | 29.62 | 29.17 | 29.44 | 699,045 | -0.09(-0.31%) |
Jun 13, 2017 | 29.79 | 29.79 | 29.36 | 29.53 | 587,648 | -0.13(-0.44%) |
Jun 12, 2017 | 29.45 | 29.77 | 29.36 | 29.66 | 772,334 | +0.22(+0.74%) |
Jun 09, 2017 | 29.10 | 29.72 | 29.01 | 29.45 | 754,202 | +0.39(+1.35%) |
Jun 08, 2017 | 28.89 | 29.16 | 28.82 | 29.05 | 478,973 | +0.19(+0.66%) |
Jun 07, 2017 | 29.08 | 29.12 | 28.74 | 28.86 | 450,770 | -0.14(-0.47%) |
Jun 06, 2017 | 29.35 | 29.42 | 28.86 | 29.00 | 496,769 | -0.50(-1.70%) |
Jun 05, 2017 | 29.45 | 29.57 | 29.25 | 29.50 | 582,495 | +0.02(+0.06%) |
Jun 02, 2017 | 29.67 | 29.91 | 29.47 | 29.48 | 465,373 | -0.16(-0.55%) |