Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.53 | 28.67 | 28.29 | 28.43 | 162,188 | -0.14(-0.50%) |
May 30, 2018 | 28.29 | 28.72 | 28.29 | 28.58 | 158,436 | +0.43(+1.54%) |
May 29, 2018 | 28.00 | 28.27 | 27.79 | 28.15 | 200,557 | -0.10(-0.34%) |
May 25, 2018 | 28.24 | 28.24 | 28.24 | 0 | +0.58(+2.08%) | |
May 24, 2018 | 27.91 | 28.15 | 27.57 | 27.66 | 218,805 | -0.29(-1.03%) |
May 23, 2018 | 27.95 | 28.24 | 27.83 | 27.95 | 193,876 | +0.05(+0.17%) |
May 22, 2018 | 28.05 | 28.34 | 27.88 | 27.91 | 196,249 | -0.05(-0.17%) |
May 21, 2018 | 27.76 | 28.00 | 27.71 | 27.95 | 134,054 | +0.24(+0.87%) |
May 18, 2018 | 28.10 | 28.10 | 27.57 | 27.71 | 166,790 | -0.19(-0.69%) |
May 17, 2018 | 27.91 | 28.05 | 27.66 | 27.91 | 73,476 | +0.10(+0.35%) |
May 16, 2018 | 27.66 | 28.00 | 27.52 | 27.81 | 104,834 | +0.19(+0.70%) |
May 15, 2018 | 27.28 | 27.86 | 27.28 | 27.62 | 78,310 | +0.24(+0.88%) |
May 14, 2018 | 27.95 | 28.10 | 27.33 | 27.38 | 146,807 | -0.58(-2.06%) |
May 11, 2018 | 27.76 | 28.00 | 27.71 | 27.95 | 83,853 | +0.19(+0.69%) |
May 10, 2018 | 27.91 | 27.91 | 27.47 | 27.76 | 140,911 | -0.10(-0.34%) |
May 09, 2018 | 27.66 | 28.00 | 27.47 | 27.86 | 132,742 | +0.24(+0.87%) |
May 08, 2018 | 27.23 | 27.66 | 27.23 | 27.62 | 124,676 | +0.34(+1.23%) |
May 07, 2018 | 27.18 | 27.42 | 26.85 | 27.28 | 84,518 | +0.14(+0.53%) |
May 04, 2018 | 26.56 | 27.33 | 26.42 | 27.14 | 133,126 | +0.53(+1.99%) |
May 03, 2018 | 26.75 | 26.85 | 26.42 | 26.61 | 128,658 | -0.19(-0.72%) |
May 02, 2018 | 26.90 | 27.14 | 26.70 | 26.80 | 112,795 | -0.04(-0.14%) |
May 01, 2018 | 26.89 | 26.96 | 26.50 | 26.84 | 106,650 | -0.14(-0.53%) |
Apr 30, 2018 | 27.51 | 27.56 | 26.91 | 26.98 | 165,177 | -0.38(-1.40%) |
Apr 27, 2018 | 27.22 | 27.46 | 27.13 | 27.37 | 108,994 | +0.24(+0.88%) |
Apr 26, 2018 | 27.27 | 27.32 | 26.98 | 27.13 | 97,228 | +0.05(+0.18%) |
Apr 25, 2018 | 27.22 | 27.44 | 26.89 | 27.08 | 156,924 | -0.29(-1.05%) |
Apr 24, 2018 | 27.60 | 27.80 | 27.22 | 27.37 | 158,554 | -0.24(-0.87%) |
Apr 23, 2018 | 27.08 | 27.63 | 26.41 | 27.60 | 188,220 | +0.62(+2.31%) |
Apr 20, 2018 | 26.93 | 27.37 | 26.89 | 26.98 | 132,913 | +0.00(+0.00%) |
Apr 19, 2018 | 26.41 | 27.17 | 26.41 | 26.98 | 130,994 | +0.57(+2.17%) |
Apr 18, 2018 | 26.79 | 27.03 | 26.36 | 26.41 | 161,161 | -0.33(-1.25%) |
Apr 17, 2018 | 27.22 | 27.46 | 26.70 | 26.74 | 150,256 | -0.38(-1.41%) |
Apr 16, 2018 | 27.17 | 27.27 | 26.89 | 27.13 | 87,428 | +0.05(+0.18%) |
Apr 13, 2018 | 27.46 | 27.46 | 26.93 | 27.08 | 93,594 | -0.24(-0.88%) |
Apr 12, 2018 | 26.98 | 27.51 | 26.93 | 27.32 | 120,508 | +0.57(+2.15%) |
Apr 11, 2018 | 26.70 | 26.93 | 26.55 | 26.74 | 128,725 | -0.05(-0.18%) |
Apr 10, 2018 | 26.46 | 27.08 | 26.31 | 26.79 | 195,051 | +0.57(+2.19%) |
Apr 09, 2018 | 26.74 | 26.93 | 26.12 | 26.22 | 172,120 | -0.43(-1.62%) |
Apr 06, 2018 | 27.27 | 27.51 | 26.41 | 26.65 | 197,209 | -0.96(-3.47%) |
Apr 05, 2018 | 27.41 | 27.80 | 27.13 | 27.60 | 139,642 | +0.29(+1.05%) |
Apr 04, 2018 | 26.55 | 27.46 | 26.55 | 27.32 | 149,651 | +0.38(+1.42%) |
Apr 03, 2018 | 26.74 | 26.98 | 26.46 | 26.93 | 161,109 | +0.38(+1.44%) |
Apr 02, 2018 | 26.70 | 27.03 | 26.26 | 26.55 | 221,035 | -0.24(-0.89%) |
Mar 29, 2018 | 26.79 | 26.79 | 26.79 | 0 | +0.10(+0.36%) | |
Mar 28, 2018 | 26.70 | 26.89 | 26.46 | 26.70 | 167,355 | +0.00(+0.00%) |
Mar 27, 2018 | 27.03 | 27.32 | 26.55 | 26.70 | 187,118 | -0.29(-1.06%) |
Mar 26, 2018 | 26.65 | 27.03 | 26.41 | 26.98 | 178,982 | +0.72(+2.73%) |
Mar 23, 2018 | 27.03 | 27.03 | 26.12 | 26.26 | 268,641 | -0.77(-2.83%) |
Mar 22, 2018 | 27.46 | 28.37 | 26.84 | 27.03 | 254,825 | -0.62(-2.25%) |
Mar 21, 2018 | 27.80 | 27.89 | 27.51 | 27.65 | 336,271 | -0.19(-0.69%) |
Mar 20, 2018 | 28.37 | 28.37 | 27.80 | 27.84 | 101,519 | -0.29(-1.02%) |
Mar 19, 2018 | 28.23 | 29.61 | 27.89 | 28.13 | 176,206 | -0.24(-0.84%) |
Mar 16, 2018 | 28.42 | 28.70 | 28.13 | 28.37 | 451,736 | +0.05(+0.17%) |
Mar 15, 2018 | 27.94 | 28.39 | 27.84 | 28.32 | 168,065 | +0.38(+1.37%) |
Mar 14, 2018 | 28.13 | 28.27 | 27.80 | 27.94 | 147,954 | -0.10(-0.34%) |
Mar 13, 2018 | 28.23 | 28.27 | 27.94 | 28.03 | 168,545 | -0.05(-0.17%) |
Mar 12, 2018 | 28.03 | 28.27 | 27.92 | 28.08 | 153,101 | +0.10(+0.34%) |
Mar 09, 2018 | 27.84 | 28.08 | 27.56 | 27.99 | 241,882 | +0.38(+1.39%) |
Mar 08, 2018 | 28.13 | 28.30 | 27.32 | 27.60 | 192,496 | -0.48(-1.70%) |
Mar 07, 2018 | 28.32 | 28.08 | 177,687 | +0.00(+0.00%) | ||
Mar 06, 2018 | 27.75 | 28.13 | 27.44 | 28.08 | 182,633 | +0.43(+1.56%) |
Mar 05, 2018 | 27.37 | 27.84 | 27.37 | 27.65 | 158,471 | +0.00(+0.00%) |
Mar 02, 2018 | 26.89 | 27.75 | 26.74 | 27.65 | 211,579 | +0.62(+2.30%) |
Mar 01, 2018 | 26.79 | 27.32 | 26.50 | 27.03 | 223,686 | +0.19(+0.71%) |
Feb 28, 2018 | 27.32 | 27.56 | 26.79 | 26.84 | 252,090 | -0.33(-1.23%) |
Feb 27, 2018 | 27.65 | 28.08 | 27.08 | 27.17 | 160,512 | -0.43(-1.56%) |
Feb 26, 2018 | 27.51 | 27.70 | 27.27 | 27.60 | 193,529 | +0.10(+0.35%) |
Feb 23, 2018 | 27.32 | 27.56 | 27.17 | 27.51 | 164,909 | +0.24(+0.88%) |
Feb 22, 2018 | 27.46 | 27.70 | 27.22 | 27.27 | 253,140 | -0.14(-0.52%) |
Feb 21, 2018 | 26.84 | 27.51 | 26.84 | 27.41 | 177,168 | +0.62(+2.32%) |
Feb 20, 2018 | 27.32 | 27.37 | 26.74 | 26.79 | 149,539 | -0.53(-1.93%) |
Feb 16, 2018 | 27.32 | 27.32 | 27.32 | 0 | +0.29(+1.06%) | |
Feb 15, 2018 | 27.27 | 27.27 | 26.89 | 27.03 | 123,078 | -0.14(-0.53%) |
Feb 14, 2018 | 27.22 | 25.93 | 27.17 | 222,263 | +0.77(+2.90%) | |
Feb 13, 2018 | 26.03 | 26.60 | 25.98 | 26.41 | 131,551 | +0.14(+0.55%) |
Feb 12, 2018 | 25.98 | 26.50 | 25.83 | 26.26 | 158,098 | +0.38(+1.48%) |
Feb 09, 2018 | 25.79 | 26.03 | 25.50 | 25.88 | 577,548 | +0.33(+1.31%) |
Feb 08, 2018 | 26.12 | 26.15 | 25.55 | 25.55 | 218,445 | -0.53(-2.02%) |
Feb 07, 2018 | 25.83 | 26.26 | 25.83 | 26.07 | 137,819 | +0.14(+0.55%) |
Feb 06, 2018 | 25.12 | 26.07 | 25.07 | 25.93 | 388,464 | -0.14(-0.55%) |
Feb 05, 2018 | 26.17 | 26.60 | 25.79 | 26.07 | 211,532 | -0.53(-1.98%) |
Feb 02, 2018 | 26.70 | 27.03 | 26.26 | 26.60 | 193,102 | -0.24(-0.89%) |
Feb 01, 2018 | 25.93 | 26.84 | 25.83 | 26.84 | 214,483 | +0.91(+3.51%) |
Jan 31, 2018 | 26.17 | 26.26 | 25.88 | 25.93 | 197,634 | -0.10(-0.37%) |
Jan 30, 2018 | 26.03 | 26.03 | 25.64 | 26.03 | 193,170 | -0.29(-1.09%) |
Jan 29, 2018 | 26.12 | 26.45 | 25.98 | 26.31 | 241,185 | +0.33(+1.28%) |
Jan 26, 2018 | 26.84 | 26.98 | 25.93 | 25.98 | 272,963 | -0.76(-2.85%) |
Jan 25, 2018 | 26.79 | 26.84 | 26.07 | 26.74 | 298,821 | +0.14(+0.54%) |
Jan 24, 2018 | 26.88 | 26.88 | 26.21 | 26.60 | 229,079 | -0.24(-0.89%) |
Jan 23, 2018 | 26.84 | 27.31 | 26.14 | 26.84 | 368,937 | -0.71(-2.60%) |
Jan 22, 2018 | 22.88 | 27.55 | 22.88 | 27.55 | 347,671 | +0.19(+0.70%) |
Jan 19, 2018 | 27.26 | 27.60 | 27.26 | 27.36 | 335,795 | +0.05(+0.17%) |
Jan 18, 2018 | 27.74 | 27.84 | 27.26 | 27.31 | 146,529 | -0.52(-1.88%) |
Jan 17, 2018 | 27.55 | 27.84 | 27.22 | 27.84 | 182,755 | +0.48(+1.74%) |
Jan 16, 2018 | 28.08 | 28.50 | 27.29 | 27.36 | 133,249 | -0.48(-1.71%) |
Jan 12, 2018 | 27.84 | 27.84 | 27.84 | 0 | +0.33(+1.21%) | |
Jan 11, 2018 | 27.22 | 27.60 | 27.22 | 27.50 | 142,819 | +0.29(+1.05%) |
Jan 10, 2018 | 26.98 | 27.55 | 26.69 | 27.22 | 115,133 | +0.29(+1.06%) |
Jan 09, 2018 | 26.55 | 27.26 | 26.45 | 26.93 | 234,495 | +0.48(+1.80%) |
Jan 08, 2018 | 26.41 | 26.65 | 25.98 | 26.45 | 144,786 | -0.05(-0.18%) |
Jan 05, 2018 | 26.26 | 26.65 | 26.17 | 26.50 | 219,423 | +0.43(+1.65%) |
Jan 04, 2018 | 25.93 | 26.79 | 25.93 | 26.07 | 146,815 | +0.29(+1.11%) |
Jan 03, 2018 | 26.17 | 26.22 | 25.55 | 25.79 | 252,659 | -0.33(-1.28%) |
Jan 02, 2018 | 25.88 | 25.98 | 25.88 | 26.12 | 164,154 | +0.10(+0.37%) |
Dec 29, 2017 | 26.03 | 26.03 | 26.03 | 0 | -0.33(-1.27%) | |
Dec 28, 2017 | 26.31 | 26.41 | 26.12 | 26.36 | 103,052 | +0.19(+0.73%) |
Dec 27, 2017 | 26.31 | 26.41 | 26.07 | 26.17 | 131,652 | -0.05(-0.18%) |
Dec 26, 2017 | 26.88 | 27.07 | 26.17 | 26.22 | 125,302 | -0.67(-2.48%) |
Dec 22, 2017 | 27.12 | 27.12 | 26.60 | 26.88 | 140,965 | -0.19(-0.70%) |
Dec 21, 2017 | 26.31 | 27.07 | 26.22 | 27.07 | 230,551 | +0.91(+3.46%) |
Dec 20, 2017 | 26.55 | 26.55 | 26.07 | 26.17 | 136,305 | -0.19(-0.72%) |
Dec 19, 2017 | 26.98 | 27.12 | 26.31 | 26.36 | 251,748 | -0.48(-1.78%) |
Dec 18, 2017 | 26.60 | 27.08 | 26.60 | 26.84 | 223,407 | +0.43(+1.62%) |
Dec 15, 2017 | 25.60 | 26.79 | 25.60 | 26.41 | 835,575 | +0.86(+3.36%) |
Dec 14, 2017 | 26.31 | 26.31 | 25.41 | 25.55 | 206,496 | -0.57(-2.19%) |
Dec 13, 2017 | 26.36 | 26.60 | 25.13 | 26.12 | 241,844 | -0.19(-0.72%) |
Dec 12, 2017 | 25.88 | 26.45 | 25.76 | 26.31 | 356,073 | +0.52(+2.03%) |
Dec 11, 2017 | 25.79 | 25.91 | 25.62 | 25.79 | 194,263 | -0.05(-0.18%) |
Dec 08, 2017 | 26.07 | 26.36 | 25.45 | 25.83 | 158,504 | +0.00(+0.00%) |
Dec 07, 2017 | 25.74 | 26.22 | 24.10 | 25.83 | 237,204 | +0.05(+0.18%) |
Dec 06, 2017 | 25.83 | 26.07 | 25.76 | 25.79 | 142,399 | -0.10(-0.37%) |
Dec 05, 2017 | 26.41 | 26.41 | 25.81 | 25.88 | 315,720 | -0.52(-1.99%) |
Dec 04, 2017 | 26.98 | 27.43 | 26.31 | 26.41 | 476,974 | -0.10(-0.36%) |
Dec 01, 2017 | 26.65 | 26.65 | 25.60 | 26.50 | 257,165 | -0.10(-0.36%) |
Nov 30, 2017 | 26.65 | 26.69 | 26.41 | 26.60 | 507,135 | +0.10(+0.36%) |
Nov 29, 2017 | 25.83 | 26.53 | 25.17 | 26.50 | 389,624 | +0.76(+2.96%) |
Nov 28, 2017 | 24.74 | 25.74 | 24.62 | 25.74 | 242,330 | +1.00(+4.05%) |
Nov 27, 2017 | 24.69 | 25.02 | 24.69 | 24.74 | 240,911 | +0.05(+0.19%) |
Nov 24, 2017 | 24.74 | 24.98 | 24.55 | 24.69 | 101,610 | +0.00(+0.00%) |
Nov 22, 2017 | 24.64 | 24.95 | 24.62 | 24.69 | 119,765 | +0.14(+0.58%) |
Nov 21, 2017 | 24.74 | 24.79 | 24.45 | 24.55 | 273,869 | -0.05(-0.19%) |
Nov 20, 2017 | 24.12 | 24.69 | 24.07 | 24.60 | 183,144 | +0.43(+1.78%) |
Nov 17, 2017 | 23.98 | 24.40 | 23.36 | 24.17 | 172,677 | -0.05(-0.20%) |
Nov 16, 2017 | 23.98 | 24.36 | 23.88 | 24.21 | 259,419 | +0.33(+1.40%) |
Nov 15, 2017 | 23.40 | 24.12 | 23.40 | 23.88 | 304,251 | +0.38(+1.62%) |
Nov 14, 2017 | 23.59 | 23.79 | 23.40 | 23.50 | 393,401 | -0.33(-1.40%) |
Nov 13, 2017 | 23.50 | 24.17 | 23.21 | 23.83 | 193,710 | +0.19(+0.81%) |
Nov 10, 2017 | 23.45 | 23.88 | 23.36 | 23.64 | 123,226 | +0.33(+1.43%) |
Nov 09, 2017 | 23.69 | 23.83 | 23.12 | 23.31 | 156,997 | -0.43(-1.81%) |
Nov 08, 2017 | 23.69 | 23.88 | 23.31 | 23.74 | 134,538 | -0.10(-0.40%) |
Nov 07, 2017 | 24.64 | 24.74 | 23.79 | 23.83 | 199,084 | -0.91(-3.66%) |
Nov 06, 2017 | 24.60 | 24.83 | 24.43 | 24.74 | 116,936 | +0.05(+0.19%) |
Nov 03, 2017 | 24.83 | 24.88 | 24.50 | 24.69 | 99,880 | -0.19(-0.77%) |
Nov 02, 2017 | 24.60 | 24.93 | 24.36 | 24.88 | 241,978 | +0.24(+0.97%) |
Nov 01, 2017 | 24.74 | 24.93 | 24.21 | 24.64 | 211,022 | -0.05(-0.19%) |
Oct 31, 2017 | 24.40 | 24.83 | 24.31 | 24.69 | 201,723 | +0.38(+1.57%) |
Oct 30, 2017 | 24.60 | 24.81 | 24.07 | 24.31 | 213,014 | -0.52(-2.11%) |
Oct 27, 2017 | 24.60 | 25.07 | 24.26 | 24.83 | 243,729 | +0.31(+1.26%) |
Oct 26, 2017 | 24.40 | 24.60 | 23.84 | 24.52 | 279,608 | +0.12(+0.49%) |
Oct 25, 2017 | 24.45 | 24.60 | 23.93 | 24.40 | 251,315 | +0.00(+0.00%) |
Oct 24, 2017 | 23.93 | 24.74 | 23.93 | 24.40 | 339,550 | +0.67(+2.81%) |
Oct 23, 2017 | 23.79 | 24.60 | 23.26 | 23.74 | 302,924 | +0.71(+3.11%) |
Oct 20, 2017 | 23.55 | 23.59 | 22.88 | 23.02 | 229,093 | -0.29(-1.23%) |
Oct 19, 2017 | 23.02 | 23.50 | 22.97 | 23.31 | 181,502 | +0.10(+0.41%) |
Oct 18, 2017 | 23.17 | 23.36 | 23.07 | 23.21 | 111,697 | +0.19(+0.83%) |
Oct 17, 2017 | 23.07 | 23.40 | 22.97 | 23.02 | 246,456 | -0.10(-0.41%) |
Oct 16, 2017 | 22.88 | 23.24 | 22.88 | 23.12 | 86,936 | +0.29(+1.25%) |
Oct 13, 2017 | 22.93 | 23.12 | 22.69 | 22.83 | 98,433 | -0.24(-1.03%) |
Oct 12, 2017 | 23.17 | 23.26 | 22.88 | 23.07 | 114,296 | -0.05(-0.21%) |
Oct 11, 2017 | 23.07 | 23.36 | 22.95 | 23.12 | 128,542 | -0.10(-0.41%) |
Oct 10, 2017 | 23.07 | 23.45 | 23.02 | 23.21 | 162,395 | +0.19(+0.83%) |
Oct 09, 2017 | 23.31 | 23.33 | 22.93 | 23.02 | 109,158 | -0.24(-1.02%) |
Oct 06, 2017 | 23.21 | 23.36 | 22.78 | 23.26 | 205,595 | +0.10(+0.41%) |
Oct 05, 2017 | 22.88 | 23.36 | 22.59 | 23.17 | 159,164 | +0.33(+1.46%) |
Oct 04, 2017 | 23.17 | 23.26 | 22.78 | 22.83 | 122,269 | -0.33(-1.44%) |
Oct 03, 2017 | 23.21 | 23.21 | 22.95 | 23.17 | 169,857 | +0.05(+0.21%) |
Oct 02, 2017 | 22.88 | 23.33 | 22.78 | 23.12 | 219,161 | +0.24(+1.04%) |
Sep 29, 2017 | 22.83 | 23.07 | 22.78 | 22.88 | 224,041 | +0.00(+0.00%) |
Sep 28, 2017 | 22.78 | 23.07 | 22.55 | 22.88 | 214,182 | +0.00(+0.00%) |
Sep 27, 2017 | 22.55 | 22.88 | 22.26 | 22.88 | 298,311 | +0.62(+2.78%) |
Sep 26, 2017 | 22.07 | 22.36 | 21.97 | 22.26 | 139,516 | +0.24(+1.08%) |
Sep 25, 2017 | 22.07 | 22.26 | 21.69 | 22.02 | 124,150 | -0.10(-0.43%) |
Sep 22, 2017 | 22.02 | 22.16 | 21.83 | 22.12 | 114,923 | +0.00(+0.00%) |
Sep 21, 2017 | 21.78 | 22.16 | 21.78 | 22.12 | 131,530 | +0.29(+1.31%) |
Sep 20, 2017 | 21.45 | 22.02 | 21.40 | 21.83 | 132,465 | +0.43(+2.00%) |
Sep 19, 2017 | 21.45 | 21.59 | 21.31 | 21.40 | 120,833 | +0.00(+0.00%) |
Sep 18, 2017 | 21.02 | 21.45 | 21.02 | 21.40 | 145,273 | +0.52(+2.51%) |
Sep 15, 2017 | 21.07 | 21.07 | 21.07 | 20.88 | 330,774 | -0.29(-1.35%) |
Sep 14, 2017 | 21.59 | 21.64 | 20.08 | 21.16 | 233,019 | -0.48(-2.20%) |
Sep 13, 2017 | 21.59 | 21.64 | 21.35 | 21.64 | 258,102 | +0.00(+0.00%) |
Sep 12, 2017 | 21.12 | 21.64 | 21.12 | 21.64 | 177,234 | +0.67(+3.18%) |
Sep 11, 2017 | 20.40 | 21.07 | 20.40 | 20.97 | 190,377 | +0.76(+3.77%) |
Sep 08, 2017 | 20.21 | 20.59 | 20.16 | 20.21 | 206,977 | -0.05(-0.24%) |
Sep 07, 2017 | 20.83 | 20.83 | 20.14 | 20.26 | 152,563 | -0.52(-2.52%) |
Sep 06, 2017 | 20.78 | 21.02 | 20.69 | 20.78 | 155,975 | +0.10(+0.46%) |
Sep 05, 2017 | 21.59 | 21.64 | 20.59 | 20.69 | 212,794 | -1.00(-4.62%) |
Sep 01, 2017 | 21.40 | 21.81 | 21.31 | 21.69 | 142,443 | +0.33(+1.56%) |
Aug 31, 2017 | 21.40 | 21.69 | 21.26 | 21.35 | 120,798 | +0.10(+0.45%) |
Aug 30, 2017 | 21.31 | 21.45 | 21.16 | 21.26 | 97,279 | -0.05(-0.22%) |
Aug 29, 2017 | 21.40 | 21.50 | 21.12 | 21.31 | 146,728 | -0.29(-1.32%) |
Aug 28, 2017 | 21.93 | 21.93 | 21.50 | 21.59 | 121,836 | -0.29(-1.31%) |
Aug 25, 2017 | 21.50 | 21.93 | 21.31 | 21.88 | 144,828 | +0.52(+2.46%) |
Aug 24, 2017 | 21.50 | 21.59 | 21.16 | 21.35 | 233,038 | -0.05(-0.22%) |
Aug 23, 2017 | 21.21 | 21.59 | 21.21 | 21.40 | 186,983 | -0.10(-0.44%) |
Aug 22, 2017 | 21.21 | 21.54 | 21.16 | 21.50 | 139,816 | +0.38(+1.81%) |
Aug 21, 2017 | 21.16 | 21.26 | 20.88 | 21.12 | 125,001 | -0.14(-0.67%) |
Aug 18, 2017 | 21.07 | 21.35 | 20.97 | 21.26 | 144,642 | +0.05(+0.22%) |
Aug 17, 2017 | 21.93 | 22.02 | 21.16 | 21.21 | 217,333 | -0.71(-3.26%) |
Aug 16, 2017 | 22.07 | 22.45 | 21.88 | 21.93 | 198,213 | -0.05(-0.22%) |
Aug 15, 2017 | 22.50 | 22.64 | 21.97 | 21.97 | 128,514 | -0.38(-1.71%) |
Aug 14, 2017 | 22.12 | 22.40 | 21.90 | 22.36 | 277,257 | +0.38(+1.74%) |
Aug 11, 2017 | 21.97 | 22.02 | 21.50 | 21.97 | 352,726 | +0.05(+0.22%) |
Aug 10, 2017 | 22.40 | 22.40 | 21.83 | 21.93 | 239,770 | -0.57(-2.54%) |
Aug 09, 2017 | 22.45 | 22.69 | 22.31 | 22.50 | 221,290 | -0.10(-0.42%) |
Aug 08, 2017 | 22.64 | 23.12 | 22.55 | 22.59 | 273,184 | -0.10(-0.42%) |
Aug 07, 2017 | 22.83 | 22.83 | 22.59 | 22.69 | 165,614 | -0.14(-0.63%) |
Aug 04, 2017 | 23.07 | 22.64 | 22.83 | 222,999 | +0.24(+1.05%) | |
Aug 03, 2017 | 22.59 | 22.74 | 22.45 | 22.59 | 152,466 | -0.10(-0.42%) |
Aug 02, 2017 | 22.78 | 22.95 | 22.59 | 22.69 | 153,202 | -0.05(-0.21%) |
Aug 01, 2017 | 22.88 | 23.02 | 22.64 | 22.74 | 297,336 | +0.05(+0.21%) |
Jul 31, 2017 | 22.78 | 22.88 | 22.62 | 22.69 | 258,508 | -0.10(-0.42%) |
Jul 28, 2017 | 22.88 | 22.97 | 22.64 | 22.78 | 175,042 | -0.14(-0.62%) |
Jul 27, 2017 | 22.97 | 23.36 | 22.78 | 22.93 | 255,385 | -0.05(-0.21%) |
Jul 26, 2017 | 23.40 | 23.50 | 22.90 | 22.97 | 258,495 | -0.33(-1.43%) |
Jul 25, 2017 | 23.74 | 23.74 | 22.83 | 23.31 | 629,154 | -0.05(-0.20%) |
Jul 24, 2017 | 24.60 | 24.73 | 22.97 | 23.36 | 692,223 | +0.95(+4.26%) |
Jul 21, 2017 | 22.59 | 22.59 | 21.97 | 22.40 | 377,449 | +0.00(+0.00%) |
Jul 20, 2017 | 22.40 | 22.64 | 22.16 | 22.40 | 321,847 | +0.00(+0.00%) |
Jul 19, 2017 | 22.21 | 22.59 | 22.21 | 22.40 | 149,518 | +0.14(+0.64%) |
Jul 18, 2017 | 22.21 | 22.40 | 21.97 | 22.26 | 111,248 | -0.05(-0.21%) |
Jul 17, 2017 | 22.36 | 22.50 | 22.02 | 22.31 | 242,153 | -0.10(-0.43%) |
Jul 14, 2017 | 22.36 | 22.64 | 22.07 | 22.40 | 223,429 | -0.19(-0.84%) |
Jul 13, 2017 | 22.93 | 23.02 | 22.50 | 22.59 | 146,589 | -0.24(-1.04%) |
Jul 12, 2017 | 22.55 | 23.12 | 22.55 | 22.83 | 238,788 | +0.19(+0.84%) |
Jul 11, 2017 | 22.55 | 22.74 | 22.31 | 22.64 | 246,662 | +0.19(+0.85%) |
Jul 10, 2017 | 22.64 | 22.93 | 22.40 | 22.45 | 158,537 | -0.19(-0.84%) |
Jul 07, 2017 | 22.83 | 22.83 | 22.36 | 22.64 | 224,443 | -0.05(-0.21%) |
Jul 06, 2017 | 23.40 | 23.40 | 22.64 | 22.69 | 275,071 | -0.81(-3.45%) |
Jul 05, 2017 | 23.74 | 23.74 | 23.07 | 23.50 | 202,074 | -0.24(-1.00%) |
Jul 03, 2017 | 23.12 | 23.88 | 23.12 | 23.74 | 139,347 | +0.67(+2.89%) |
Jun 30, 2017 | 23.31 | 23.31 | 22.74 | 23.07 | 324,937 | -0.05(-0.21%) |
Jun 29, 2017 | 22.83 | 23.14 | 22.50 | 23.12 | 436,162 | +0.62(+2.75%) |
Jun 28, 2017 | 22.26 | 22.59 | 22.02 | 22.50 | 287,172 | +0.38(+1.72%) |
Jun 27, 2017 | 22.40 | 22.64 | 22.12 | 22.12 | 230,857 | -0.29(-1.28%) |
Jun 26, 2017 | 22.16 | 22.59 | 22.09 | 22.40 | 244,283 | +0.24(+1.08%) |
Jun 23, 2017 | 22.31 | 21.93 | 22.16 | 954,534 | +0.10(+0.43%) | |
Jun 22, 2017 | 22.31 | 22.40 | 21.88 | 22.07 | 272,863 | -0.24(-1.07%) |
Jun 21, 2017 | 22.45 | 22.45 | 21.97 | 22.31 | 263,460 | -0.14(-0.64%) |
Jun 20, 2017 | 22.36 | 22.64 | 22.12 | 22.45 | 345,019 | +0.10(+0.43%) |
Jun 19, 2017 | 22.31 | 22.45 | 22.14 | 22.36 | 329,661 | +0.24(+1.08%) |
Jun 16, 2017 | 22.16 | 22.26 | 21.78 | 22.12 | 489,721 | -0.19(-0.85%) |
Jun 15, 2017 | 21.97 | 22.40 | 21.88 | 22.31 | 158,564 | +0.19(+0.86%) |
Jun 14, 2017 | 22.16 | 22.16 | 21.31 | 22.12 | 212,250 | -0.29(-1.28%) |
Jun 13, 2017 | 22.07 | 22.59 | 21.92 | 22.40 | 305,733 | +0.38(+1.73%) |
Jun 12, 2017 | 22.21 | 22.74 | 21.69 | 22.02 | 403,332 | -0.29(-1.28%) |
Jun 09, 2017 | 21.93 | 22.83 | 21.83 | 22.31 | 299,414 | +0.52(+2.41%) |
Jun 08, 2017 | 21.35 | 22.36 | 21.21 | 21.78 | 365,123 | +0.48(+2.24%) |
Jun 07, 2017 | 21.21 | 21.64 | 20.97 | 21.31 | 271,146 | +0.14(+0.68%) |
Jun 06, 2017 | 21.02 | 21.26 | 20.64 | 21.16 | 236,229 | -0.10(-0.45%) |
Jun 05, 2017 | 21.12 | 21.31 | 20.88 | 21.26 | 272,700 | +0.19(+0.90%) |
Jun 02, 2017 | 20.88 | 21.16 | 20.59 | 21.07 | 202,842 | +0.14(+0.68%) |