Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.70 | 28.75 | 27.55 | 28.60 | 239,607 | +1.10(+4.00%) |
Apr 27, 2018 | 27.35 | 27.55 | 27.15 | 27.50 | 118,373 | +0.25(+0.92%) |
Apr 26, 2018 | 26.95 | 27.43 | 26.95 | 27.25 | 123,127 | +0.40(+1.49%) |
Apr 25, 2018 | 26.75 | 26.95 | 26.65 | 26.85 | 87,692 | +0.05(+0.19%) |
Apr 24, 2018 | 27.25 | 27.90 | 26.60 | 26.80 | 139,733 | -0.30(-1.11%) |
Apr 23, 2018 | 27.80 | 28.25 | 26.80 | 27.10 | 180,137 | -0.60(-2.17%) |
Apr 20, 2018 | 27.25 | 27.80 | 27.15 | 27.70 | 133,160 | +0.40(+1.47%) |
Apr 19, 2018 | 27.20 | 27.55 | 27.10 | 27.30 | 91,306 | +0.05(+0.18%) |
Apr 18, 2018 | 27.65 | 28.00 | 27.10 | 27.25 | 276,891 | -0.40(-1.45%) |
Apr 17, 2018 | 27.60 | 27.85 | 27.35 | 27.65 | 89,541 | +0.15(+0.55%) |
Apr 16, 2018 | 27.05 | 27.75 | 27.00 | 27.50 | 87,687 | +0.55(+2.04%) |
Apr 13, 2018 | 26.70 | 27.35 | 26.60 | 26.95 | 92,753 | +0.30(+1.13%) |
Apr 12, 2018 | 26.85 | 26.95 | 26.50 | 26.65 | 75,859 | -0.05(-0.19%) |
Apr 11, 2018 | 27.05 | 27.35 | 26.65 | 26.70 | 69,879 | -0.45(-1.66%) |
Apr 10, 2018 | 26.90 | 27.25 | 26.70 | 27.15 | 66,984 | +0.45(+1.69%) |
Apr 09, 2018 | 26.75 | 26.90 | 26.25 | 26.70 | 102,225 | +0.10(+0.38%) |
Apr 06, 2018 | 26.75 | 27.20 | 26.30 | 26.60 | 68,609 | -0.30(-1.12%) |
Apr 05, 2018 | 26.80 | 27.00 | 26.55 | 26.90 | 74,993 | +0.30(+1.13%) |
Apr 04, 2018 | 26.40 | 26.80 | 26.30 | 26.60 | 96,559 | -0.10(-0.37%) |
Apr 03, 2018 | 26.05 | 27.20 | 26.05 | 26.70 | 165,568 | +0.75(+2.89%) |
Apr 02, 2018 | 26.15 | 26.35 | 25.60 | 25.95 | 128,212 | -0.25(-0.95%) |
Mar 29, 2018 | 26.20 | 26.20 | 26.20 | 0 | +0.55(+2.14%) | |
Mar 28, 2018 | 25.30 | 25.85 | 25.10 | 25.65 | 112,349 | +0.30(+1.18%) |
Mar 27, 2018 | 25.65 | 26.00 | 25.30 | 25.35 | 128,222 | -0.20(-0.78%) |
Mar 26, 2018 | 25.20 | 25.60 | 25.05 | 25.55 | 92,602 | +0.70(+2.82%) |
Mar 23, 2018 | 24.80 | 25.55 | 24.45 | 24.85 | 178,487 | +0.15(+0.61%) |
Mar 22, 2018 | 25.35 | 25.52 | 24.66 | 24.70 | 330,467 | -1.00(-3.89%) |
Mar 21, 2018 | 25.75 | 26.15 | 25.65 | 25.70 | 131,750 | -0.10(-0.39%) |
Mar 20, 2018 | 25.85 | 26.15 | 25.60 | 25.80 | 110,665 | +0.00(+0.00%) |
Mar 19, 2018 | 25.85 | 26.65 | 25.50 | 25.80 | 149,050 | -0.05(-0.19%) |
Mar 16, 2018 | 25.75 | 26.45 | 25.75 | 25.85 | 218,140 | +0.15(+0.58%) |
Mar 15, 2018 | 25.95 | 26.35 | 25.50 | 25.70 | 157,295 | -0.35(-1.34%) |
Mar 14, 2018 | 26.20 | 26.20 | 26.00 | 26.05 | 110,994 | -0.05(-0.19%) |
Mar 13, 2018 | 26.10 | 26.50 | 25.81 | 26.10 | 127,238 | +0.00(+0.00%) |
Mar 12, 2018 | 25.95 | 26.52 | 25.85 | 26.10 | 170,559 | +0.10(+0.38%) |
Mar 09, 2018 | 26.40 | 26.60 | 25.30 | 26.00 | 351,156 | -0.90(-3.35%) |
Mar 08, 2018 | 27.45 | 27.63 | 26.80 | 26.90 | 161,874 | -0.50(-1.82%) |
Mar 07, 2018 | 27.85 | 28.05 | 27.30 | 27.40 | 203,160 | -0.55(-1.97%) |
Mar 06, 2018 | 28.30 | 27.70 | 27.95 | 163,443 | -0.20(-0.71%) | |
Mar 05, 2018 | 27.65 | 28.50 | 27.18 | 28.15 | 137,970 | +0.30(+1.08%) |
Mar 02, 2018 | 26.95 | 28.00 | 26.75 | 27.85 | 197,586 | +0.65(+2.39%) |
Mar 01, 2018 | 26.90 | 27.60 | 26.38 | 27.20 | 192,094 | +0.20(+0.74%) |
Feb 28, 2018 | 26.90 | 27.60 | 26.90 | 27.00 | 287,504 | +0.30(+1.12%) |
Feb 27, 2018 | 27.25 | 27.50 | 26.70 | 26.70 | 142,027 | -0.50(-1.84%) |
Feb 26, 2018 | 27.25 | 27.50 | 26.75 | 27.20 | 106,981 | +0.05(+0.18%) |
Feb 23, 2018 | 26.60 | 27.55 | 26.45 | 27.15 | 301,534 | +0.77(+2.94%) |
Feb 22, 2018 | 26.65 | 26.15 | 26.38 | 54,421 | +0.23(+0.86%) | |
Feb 21, 2018 | 25.70 | 26.55 | 25.50 | 26.15 | 94,131 | +0.40(+1.55%) |
Feb 20, 2018 | 26.05 | 26.25 | 25.45 | 25.75 | 110,207 | -0.40(-1.53%) |
Feb 16, 2018 | 26.15 | 26.15 | 26.15 | 0 | -0.20(-0.76%) | |
Feb 15, 2018 | 25.65 | 26.40 | 25.60 | 26.35 | 112,513 | +0.85(+3.33%) |
Feb 14, 2018 | 24.95 | 25.60 | 24.85 | 25.50 | 123,816 | +0.40(+1.59%) |
Feb 13, 2018 | 25.10 | 25.25 | 24.95 | 25.10 | 80,506 | -0.10(-0.40%) |
Feb 12, 2018 | 25.45 | 25.65 | 24.80 | 25.20 | 133,747 | -0.15(-0.59%) |
Feb 09, 2018 | 25.30 | 25.55 | 24.70 | 25.35 | 163,066 | +0.15(+0.60%) |
Feb 08, 2018 | 25.80 | 25.80 | 25.10 | 25.20 | 105,361 | -0.60(-2.33%) |
Feb 07, 2018 | 25.60 | 26.15 | 25.43 | 25.80 | 111,126 | +0.10(+0.39%) |
Feb 06, 2018 | 25.30 | 26.10 | 24.96 | 25.70 | 132,944 | -0.48(-1.81%) |
Feb 05, 2018 | 25.65 | 26.65 | 25.65 | 26.18 | 88,618 | +0.32(+1.26%) |
Feb 02, 2018 | 26.50 | 26.65 | 25.65 | 25.85 | 139,388 | -0.75(-2.82%) |
Feb 01, 2018 | 26.45 | 26.60 | 26.00 | 26.60 | 121,337 | +0.10(+0.38%) |
Jan 31, 2018 | 26.65 | 26.85 | 26.30 | 26.50 | 86,773 | -0.05(-0.19%) |
Jan 30, 2018 | 27.05 | 27.20 | 26.35 | 26.55 | 107,214 | -0.50(-1.85%) |
Jan 29, 2018 | 27.05 | 27.30 | 26.85 | 27.05 | 114,320 | +0.00(+0.00%) |
Jan 26, 2018 | 27.55 | 27.55 | 26.50 | 27.05 | 76,938 | -0.50(-1.81%) |
Jan 25, 2018 | 27.40 | 27.55 | 26.65 | 27.55 | 98,642 | +0.30(+1.10%) |
Jan 24, 2018 | 26.60 | 27.70 | 26.55 | 27.25 | 185,015 | +0.80(+3.02%) |
Jan 23, 2018 | 26.55 | 26.60 | 26.18 | 26.45 | 116,576 | -0.20(-0.75%) |
Jan 22, 2018 | 26.55 | 26.80 | 26.10 | 26.65 | 161,393 | -0.05(-0.19%) |
Jan 19, 2018 | 26.25 | 26.95 | 26.25 | 26.70 | 173,170 | +0.40(+1.52%) |
Jan 18, 2018 | 26.70 | 26.80 | 26.15 | 26.30 | 118,092 | -0.40(-1.50%) |
Jan 17, 2018 | 26.80 | 26.95 | 26.11 | 26.70 | 175,359 | +0.00(+0.00%) |
Jan 16, 2018 | 27.95 | 28.00 | 26.48 | 26.70 | 140,995 | -1.25(-4.47%) |
Jan 12, 2018 | 27.95 | 27.95 | 27.95 | 0 | -0.10(-0.36%) | |
Jan 11, 2018 | 28.90 | 28.90 | 27.90 | 28.05 | 155,288 | -0.85(-2.94%) |
Jan 10, 2018 | 28.80 | 29.15 | 28.25 | 28.90 | 172,746 | +0.20(+0.70%) |
Jan 09, 2018 | 29.05 | 29.05 | 28.50 | 28.70 | 199,723 | -0.25(-0.86%) |
Jan 08, 2018 | 28.75 | 29.00 | 28.30 | 28.95 | 271,775 | +0.20(+0.70%) |
Jan 05, 2018 | 28.90 | 28.95 | 28.60 | 28.75 | 144,262 | -0.05(-0.17%) |
Jan 04, 2018 | 28.45 | 29.10 | 28.35 | 28.80 | 347,006 | +0.55(+1.95%) |
Jan 03, 2018 | 27.45 | 28.30 | 27.45 | 28.25 | 108,202 | +0.90(+3.29%) |
Jan 02, 2018 | 28.10 | 28.40 | 27.25 | 27.35 | 190,334 | -0.70(-2.50%) |
Dec 29, 2017 | 28.05 | 28.05 | 28.05 | 0 | -0.10(-0.36%) | |
Dec 28, 2017 | 28.20 | 28.25 | 27.90 | 28.15 | 69,644 | -0.05(-0.18%) |
Dec 27, 2017 | 27.90 | 28.35 | 27.90 | 28.20 | 133,832 | +0.25(+0.89%) |
Dec 26, 2017 | 27.60 | 28.00 | 27.60 | 27.95 | 115,160 | +0.30(+1.08%) |
Dec 22, 2017 | 27.30 | 27.75 | 27.10 | 27.65 | 254,348 | +0.40(+1.47%) |
Dec 21, 2017 | 26.90 | 27.55 | 26.80 | 27.25 | 166,729 | +0.40(+1.49%) |
Dec 20, 2017 | 26.45 | 27.02 | 26.30 | 26.85 | 168,690 | +0.45(+1.70%) |
Dec 19, 2017 | 25.45 | 26.75 | 25.45 | 26.40 | 213,377 | +1.10(+4.35%) |
Dec 18, 2017 | 26.40 | 26.50 | 25.15 | 25.30 | 133,565 | -0.85(-3.25%) |
Dec 15, 2017 | 25.45 | 26.20 | 24.51 | 26.15 | 596,477 | +0.75(+2.95%) |
Dec 14, 2017 | 26.20 | 26.35 | 25.30 | 25.40 | 124,663 | -0.75(-2.87%) |
Dec 13, 2017 | 25.50 | 26.30 | 25.32 | 26.15 | 168,318 | +0.55(+2.15%) |
Dec 12, 2017 | 25.30 | 25.85 | 25.15 | 25.60 | 97,438 | +0.35(+1.39%) |
Dec 11, 2017 | 24.85 | 25.35 | 24.70 | 25.25 | 142,514 | +0.35(+1.41%) |
Dec 08, 2017 | 25.10 | 25.25 | 24.55 | 24.90 | 119,453 | -0.05(-0.20%) |
Dec 07, 2017 | 24.70 | 25.35 | 24.70 | 24.95 | 92,315 | +0.15(+0.60%) |
Dec 06, 2017 | 25.00 | 25.50 | 24.73 | 24.80 | 82,199 | -0.25(-1.00%) |
Dec 05, 2017 | 26.15 | 26.29 | 24.98 | 25.05 | 155,158 | -0.95(-3.65%) |
Dec 04, 2017 | 24.80 | 26.30 | 24.55 | 26.00 | 279,312 | +1.52(+6.23%) |
Dec 01, 2017 | 24.90 | 24.90 | 23.90 | 24.48 | 106,478 | -0.42(-1.71%) |
Nov 30, 2017 | 25.35 | 25.49 | 24.05 | 24.90 | 199,603 | -0.20(-0.80%) |
Nov 29, 2017 | 24.25 | 25.40 | 24.15 | 25.10 | 165,530 | +0.95(+3.93%) |
Nov 28, 2017 | 23.10 | 24.23 | 22.80 | 24.15 | 161,064 | +1.15(+5.00%) |
Nov 27, 2017 | 23.10 | 23.15 | 22.65 | 23.00 | 86,231 | -0.05(-0.22%) |
Nov 24, 2017 | 23.45 | 23.45 | 22.80 | 23.05 | 73,744 | -0.40(-1.71%) |
Nov 22, 2017 | 24.05 | 24.05 | 23.40 | 23.45 | 133,276 | -0.65(-2.70%) |
Nov 21, 2017 | 24.00 | 24.20 | 23.65 | 24.10 | 131,829 | +0.35(+1.47%) |
Nov 20, 2017 | 23.70 | 23.80 | 23.00 | 23.75 | 152,927 | +0.10(+0.42%) |
Nov 17, 2017 | 23.45 | 23.85 | 23.45 | 23.65 | 69,622 | +0.10(+0.42%) |
Nov 16, 2017 | 23.65 | 23.90 | 23.50 | 23.55 | 93,261 | +0.05(+0.21%) |
Nov 15, 2017 | 23.50 | 23.60 | 22.55 | 23.50 | 120,008 | -0.20(-0.84%) |
Nov 14, 2017 | 23.15 | 24.25 | 23.05 | 23.70 | 221,132 | +0.60(+2.60%) |
Nov 13, 2017 | 22.55 | 23.20 | 22.45 | 23.10 | 131,356 | +0.35(+1.54%) |
Nov 10, 2017 | 21.80 | 22.80 | 21.80 | 22.75 | 207,674 | +0.90(+4.12%) |
Nov 09, 2017 | 21.80 | 22.40 | 21.80 | 21.85 | 196,915 | -0.20(-0.91%) |
Nov 08, 2017 | 21.65 | 22.40 | 21.65 | 22.05 | 200,789 | +0.30(+1.38%) |
Nov 07, 2017 | 22.60 | 22.80 | 21.10 | 21.75 | 265,666 | -0.90(-3.97%) |
Nov 06, 2017 | 22.30 | 22.90 | 22.20 | 22.65 | 166,848 | +0.25(+1.12%) |
Nov 03, 2017 | 21.15 | 23.15 | 20.85 | 22.40 | 582,766 | +1.25(+5.91%) |
Nov 02, 2017 | 21.75 | 22.20 | 20.85 | 21.15 | 300,596 | -0.60(-2.76%) |
Nov 01, 2017 | 22.55 | 22.65 | 21.50 | 21.75 | 147,584 | -0.75(-3.33%) |
Oct 31, 2017 | 22.55 | 22.77 | 22.20 | 22.50 | 262,952 | -0.10(-0.44%) |
Oct 30, 2017 | 22.55 | 22.65 | 21.85 | 22.60 | 209,202 | -0.05(-0.22%) |
Oct 27, 2017 | 22.15 | 22.75 | 21.90 | 22.65 | 245,423 | +0.60(+2.72%) |
Oct 26, 2017 | 22.05 | 23.00 | 21.95 | 22.05 | 197,350 | +0.15(+0.68%) |
Oct 25, 2017 | 22.75 | 22.75 | 21.80 | 21.90 | 227,252 | -0.90(-3.95%) |
Oct 24, 2017 | 22.65 | 23.00 | 22.55 | 22.80 | 148,955 | +0.20(+0.88%) |
Oct 23, 2017 | 22.50 | 22.85 | 22.30 | 22.60 | 172,972 | +0.20(+0.89%) |
Oct 20, 2017 | 22.40 | 22.60 | 22.20 | 22.40 | 205,510 | +0.20(+0.90%) |
Oct 19, 2017 | 21.95 | 22.20 | 21.73 | 22.20 | 185,645 | +0.25(+1.14%) |
Oct 18, 2017 | 21.45 | 22.05 | 21.25 | 21.95 | 159,492 | +0.55(+2.57%) |
Oct 17, 2017 | 20.70 | 21.50 | 20.70 | 21.40 | 173,457 | +0.65(+3.13%) |
Oct 16, 2017 | 20.80 | 21.15 | 20.60 | 20.75 | 111,404 | +0.05(+0.24%) |
Oct 13, 2017 | 20.95 | 20.95 | 19.85 | 20.70 | 387,641 | -0.30(-1.43%) |
Oct 12, 2017 | 21.10 | 21.20 | 20.73 | 21.00 | 328,749 | -0.30(-1.41%) |
Oct 11, 2017 | 21.90 | 22.05 | 21.30 | 21.30 | 110,703 | -0.55(-2.52%) |
Oct 10, 2017 | 21.80 | 22.20 | 21.70 | 21.85 | 230,010 | +0.05(+0.23%) |
Oct 09, 2017 | 22.20 | 22.45 | 21.57 | 21.80 | 300,192 | -0.30(-1.36%) |
Oct 06, 2017 | 21.75 | 22.15 | 21.65 | 22.10 | 160,252 | +0.25(+1.14%) |
Oct 05, 2017 | 21.75 | 22.12 | 21.65 | 21.85 | 153,648 | +0.20(+0.92%) |
Oct 04, 2017 | 21.70 | 22.00 | 21.55 | 21.65 | 274,601 | -0.10(-0.46%) |
Oct 03, 2017 | 21.15 | 21.80 | 20.90 | 21.75 | 298,745 | +0.55(+2.59%) |
Oct 02, 2017 | 21.05 | 21.35 | 20.95 | 21.20 | 167,817 | +0.15(+0.71%) |
Sep 29, 2017 | 20.95 | 21.15 | 20.85 | 21.05 | 139,686 | +0.15(+0.72%) |
Sep 28, 2017 | 20.65 | 21.15 | 20.55 | 20.90 | 177,705 | +0.20(+0.97%) |
Sep 27, 2017 | 20.45 | 20.85 | 19.90 | 20.70 | 289,266 | +0.35(+1.72%) |
Sep 26, 2017 | 20.40 | 20.75 | 20.18 | 20.35 | 220,068 | -0.05(-0.25%) |
Sep 25, 2017 | 20.10 | 20.45 | 19.95 | 20.40 | 183,802 | +0.25(+1.24%) |
Sep 22, 2017 | 20.10 | 20.40 | 19.82 | 20.15 | 241,708 | +0.10(+0.50%) |
Sep 21, 2017 | 19.85 | 20.07 | 19.55 | 20.05 | 217,296 | +0.25(+1.26%) |
Sep 20, 2017 | 19.15 | 19.93 | 19.10 | 19.80 | 244,498 | +0.70(+3.66%) |
Sep 19, 2017 | 19.35 | 19.35 | 19.03 | 19.10 | 132,512 | -0.15(-0.78%) |
Sep 18, 2017 | 19.70 | 20.00 | 19.23 | 19.25 | 253,964 | -0.50(-2.53%) |
Sep 15, 2017 | 19.05 | 19.90 | 19.05 | 19.75 | 484,089 | +0.65(+3.40%) |
Sep 14, 2017 | 19.20 | 19.25 | 18.80 | 19.10 | 254,780 | -0.25(-1.29%) |
Sep 13, 2017 | 19.35 | 18.45 | 19.35 | 404,499 | +0.90(+4.88%) | |
Sep 12, 2017 | 18.30 | 18.52 | 18.12 | 18.45 | 204,816 | +0.20(+1.10%) |
Sep 11, 2017 | 18.10 | 18.30 | 18.10 | 18.25 | 288,163 | +0.20(+1.11%) |
Sep 08, 2017 | 18.20 | 18.40 | 18.00 | 18.05 | 231,036 | -0.15(-0.82%) |
Sep 07, 2017 | 18.45 | 18.65 | 18.15 | 18.20 | 153,160 | -0.25(-1.36%) |
Sep 06, 2017 | 18.60 | 18.65 | 18.12 | 18.45 | 237,914 | -0.10(-0.54%) |
Sep 05, 2017 | 18.95 | 19.25 | 18.32 | 18.55 | 317,334 | -0.35(-1.85%) |
Sep 01, 2017 | 18.75 | 19.10 | 18.60 | 18.90 | 280,279 | +0.10(+0.53%) |
Aug 31, 2017 | 19.40 | 19.50 | 18.60 | 18.80 | 207,507 | -0.50(-2.59%) |
Aug 30, 2017 | 18.95 | 19.43 | 18.85 | 19.30 | 272,328 | +0.25(+1.31%) |
Aug 29, 2017 | 19.75 | 19.80 | 18.75 | 19.05 | 243,358 | -0.75(-3.79%) |
Aug 28, 2017 | 20.05 | 20.15 | 19.60 | 19.80 | 301,848 | -0.25(-1.25%) |
Aug 25, 2017 | 20.10 | 20.15 | 19.62 | 20.05 | 237,430 | +0.00(+0.00%) |
Aug 24, 2017 | 20.10 | 20.40 | 20.00 | 20.05 | 157,435 | -0.05(-0.25%) |
Aug 23, 2017 | 20.25 | 20.30 | 20.05 | 20.10 | 100,527 | -0.25(-1.23%) |
Aug 22, 2017 | 20.27 | 20.40 | 20.01 | 20.35 | 160,799 | +0.20(+0.99%) |
Aug 21, 2017 | 20.15 | 20.20 | 20.05 | 20.15 | 154,913 | -0.05(-0.25%) |
Aug 18, 2017 | 20.45 | 20.45 | 20.12 | 20.20 | 155,615 | -0.40(-1.94%) |
Aug 17, 2017 | 20.60 | 21.00 | 20.55 | 20.60 | 147,925 | +0.00(+0.00%) |
Aug 16, 2017 | 20.45 | 20.75 | 20.38 | 20.60 | 142,500 | +0.20(+0.98%) |
Aug 15, 2017 | 20.80 | 20.85 | 20.35 | 20.40 | 151,555 | -0.40(-1.92%) |
Aug 14, 2017 | 20.55 | 21.01 | 20.50 | 20.80 | 316,075 | +0.35(+1.71%) |
Aug 11, 2017 | 20.50 | 20.60 | 20.23 | 20.45 | 335,118 | +0.00(+0.00%) |
Aug 10, 2017 | 20.55 | 20.60 | 20.20 | 20.45 | 269,580 | -0.15(-0.73%) |
Aug 09, 2017 | 20.70 | 21.15 | 20.20 | 20.60 | 453,701 | -0.20(-0.96%) |
Aug 08, 2017 | 21.05 | 21.80 | 20.70 | 20.80 | 305,083 | -0.25(-1.19%) |
Aug 07, 2017 | 20.85 | 21.30 | 20.75 | 21.05 | 341,478 | +0.20(+0.96%) |
Aug 04, 2017 | 20.70 | 22.20 | 20.25 | 20.85 | 593,645 | -1.50(-6.71%) |
Aug 03, 2017 | 22.70 | 22.90 | 22.20 | 22.35 | 254,157 | -0.25(-1.11%) |
Aug 02, 2017 | 23.20 | 23.20 | 22.40 | 22.60 | 240,604 | -0.55(-2.38%) |
Aug 01, 2017 | 23.65 | 23.65 | 22.75 | 23.15 | 200,127 | -0.40(-1.70%) |
Jul 31, 2017 | 23.20 | 23.70 | 23.00 | 23.55 | 140,849 | +0.35(+1.51%) |
Jul 28, 2017 | 23.65 | 23.65 | 22.95 | 23.20 | 149,271 | -0.65(-2.73%) |
Jul 27, 2017 | 23.85 | 23.90 | 23.24 | 23.85 | 177,738 | -0.05(-0.21%) |
Jul 26, 2017 | 24.50 | 24.60 | 23.85 | 23.90 | 161,035 | -0.60(-2.45%) |
Jul 25, 2017 | 24.15 | 24.70 | 23.95 | 24.50 | 230,035 | +0.60(+2.51%) |
Jul 24, 2017 | 24.00 | 24.10 | 23.60 | 23.90 | 116,417 | +0.00(+0.00%) |
Jul 21, 2017 | 24.50 | 24.50 | 23.75 | 23.90 | 174,026 | -0.45(-1.85%) |
Jul 20, 2017 | 24.35 | 24.52 | 24.25 | 24.35 | 92,557 | +0.00(+0.00%) |
Jul 19, 2017 | 24.50 | 24.85 | 24.25 | 24.35 | 155,917 | -0.20(-0.81%) |
Jul 18, 2017 | 25.05 | 25.23 | 24.30 | 24.55 | 183,709 | -0.45(-1.80%) |
Jul 17, 2017 | 24.25 | 25.70 | 24.05 | 25.00 | 329,294 | +1.60(+6.84%) |
Jul 14, 2017 | 23.60 | 23.75 | 23.35 | 23.40 | 107,299 | -0.25(-1.06%) |
Jul 13, 2017 | 23.65 | 23.65 | 23.20 | 23.65 | 95,978 | +0.10(+0.42%) |
Jul 12, 2017 | 23.60 | 23.95 | 23.35 | 23.55 | 87,120 | +0.15(+0.64%) |
Jul 11, 2017 | 23.30 | 23.55 | 23.25 | 23.40 | 108,542 | +0.15(+0.65%) |
Jul 10, 2017 | 23.40 | 23.55 | 23.20 | 23.25 | 109,446 | -0.10(-0.43%) |
Jul 07, 2017 | 23.40 | 23.45 | 23.10 | 23.35 | 89,815 | +0.10(+0.43%) |
Jul 06, 2017 | 23.25 | 23.60 | 23.10 | 23.25 | 275,718 | -0.10(-0.43%) |
Jul 05, 2017 | 23.70 | 23.70 | 22.80 | 23.35 | 257,090 | -0.25(-1.06%) |
Jul 03, 2017 | 23.50 | 23.70 | 23.32 | 23.60 | 88,098 | +0.20(+0.85%) |
Jun 30, 2017 | 23.55 | 23.65 | 23.23 | 23.40 | 212,792 | -0.05(-0.21%) |
Jun 29, 2017 | 23.20 | 23.68 | 23.05 | 23.45 | 236,699 | +0.30(+1.30%) |
Jun 28, 2017 | 22.85 | 23.40 | 22.85 | 23.15 | 222,034 | +0.35(+1.54%) |
Jun 27, 2017 | 22.65 | 23.10 | 22.40 | 22.80 | 182,565 | +0.25(+1.11%) |
Jun 26, 2017 | 22.25 | 22.55 | 22.05 | 22.55 | 156,687 | +0.40(+1.81%) |
Jun 23, 2017 | 21.70 | 22.35 | 21.59 | 22.15 | 279,320 | +0.40(+1.84%) |
Jun 22, 2017 | 21.90 | 22.05 | 21.65 | 21.75 | 248,729 | -0.15(-0.68%) |
Jun 21, 2017 | 21.90 | 22.85 | 21.66 | 21.90 | 544,098 | -1.80(-7.59%) |
Jun 20, 2017 | 24.05 | 24.10 | 23.41 | 23.70 | 172,224 | -0.35(-1.46%) |
Jun 19, 2017 | 24.50 | 25.05 | 24.05 | 24.05 | 155,370 | -0.45(-1.84%) |
Jun 16, 2017 | 24.35 | 24.50 | 24.10 | 24.50 | 377,756 | +0.00(+0.00%) |
Jun 15, 2017 | 25.45 | 25.55 | 24.45 | 24.50 | 189,082 | -1.15(-4.48%) |
Jun 14, 2017 | 26.25 | 26.40 | 25.62 | 25.65 | 204,417 | -0.60(-2.29%) |
Jun 13, 2017 | 26.65 | 26.75 | 26.15 | 26.25 | 179,388 | -0.50(-1.87%) |
Jun 12, 2017 | 26.80 | 27.05 | 26.45 | 26.75 | 186,285 | -0.10(-0.37%) |
Jun 09, 2017 | 26.95 | 26.95 | 26.45 | 26.85 | 191,755 | -0.10(-0.37%) |
Jun 08, 2017 | 26.80 | 27.27 | 26.80 | 26.95 | 113,782 | +0.00(+0.00%) |
Jun 07, 2017 | 27.00 | 27.30 | 26.80 | 26.95 | 137,734 | +0.05(+0.19%) |
Jun 06, 2017 | 26.75 | 27.00 | 26.65 | 26.90 | 173,112 | -0.10(-0.37%) |
Jun 05, 2017 | 27.35 | 27.35 | 26.82 | 27.00 | 86,059 | -0.45(-1.64%) |
Jun 02, 2017 | 27.30 | 27.90 | 27.00 | 27.45 | 101,817 | +0.25(+0.92%) |
Jun 01, 2017 | 27.05 | 27.70 | 26.90 | 27.20 | 109,302 | +0.30(+1.12%) |
May 31, 2017 | 26.85 | 27.05 | 26.62 | 26.90 | 83,128 | +0.05(+0.19%) |
May 30, 2017 | 27.20 | 27.20 | 26.70 | 26.85 | 113,402 | -0.30(-1.10%) |
May 26, 2017 | 27.60 | 27.80 | 27.15 | 27.15 | 145,856 | -0.60(-2.16%) |
May 25, 2017 | 27.80 | 28.05 | 27.55 | 27.75 | 95,451 | -0.05(-0.18%) |
May 24, 2017 | 28.05 | 28.35 | 27.75 | 27.80 | 215,995 | -0.25(-0.89%) |
May 23, 2017 | 28.55 | 28.55 | 28.05 | 28.05 | 113,951 | -0.45(-1.58%) |
May 22, 2017 | 28.55 | 28.60 | 28.25 | 28.50 | 71,380 | -0.05(-0.18%) |
May 19, 2017 | 28.45 | 28.75 | 28.05 | 28.55 | 374,847 | -0.90(-3.06%) |
May 18, 2017 | 29.05 | 29.85 | 29.05 | 29.45 | 159,370 | +0.45(+1.55%) |
May 17, 2017 | 28.95 | 29.25 | 28.85 | 29.00 | 140,822 | -0.10(-0.34%) |
May 16, 2017 | 29.45 | 29.45 | 29.02 | 29.10 | 119,624 | -0.25(-0.85%) |
May 15, 2017 | 29.90 | 30.20 | 29.00 | 29.35 | 161,517 | -0.60(-2.00%) |
May 12, 2017 | 30.90 | 30.90 | 29.95 | 29.95 | 125,272 | -0.95(-3.07%) |
May 11, 2017 | 30.50 | 31.05 | 30.15 | 30.90 | 145,031 | +0.25(+0.82%) |
May 10, 2017 | 30.65 | 31.00 | 30.65 | 30.65 | 120,169 | -0.15(-0.49%) |
May 09, 2017 | 30.45 | 31.00 | 30.45 | 30.80 | 178,217 | +0.32(+1.07%) |
May 08, 2017 | 30.00 | 30.65 | 30.00 | 30.48 | 110,742 | +0.43(+1.41%) |
May 05, 2017 | 27.40 | 30.30 | 27.40 | 30.05 | 611,031 | -1.00(-3.22%) |
May 04, 2017 | 31.35 | 31.65 | 30.80 | 31.05 | 292,913 | -0.20(-0.64%) |
May 03, 2017 | 31.45 | 31.70 | 30.90 | 31.25 | 261,037 | -0.35(-1.11%) |
May 02, 2017 | 30.80 | 32.10 | 30.80 | 31.60 | 324,502 | +0.90(+2.93%) |