Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.66 | 22.75 | 22.56 | 22.58 | 1,551,389 | -0.12(-0.51%) |
May 30, 2018 | 22.57 | 22.80 | 22.37 | 22.70 | 2,040,235 | +0.19(+0.86%) |
May 29, 2018 | 22.73 | 22.93 | 22.44 | 22.50 | 4,614,550 | -0.94(-4.02%) |
May 25, 2018 | 23.44 | 23.44 | 23.44 | 0 | -0.28(-1.18%) | |
May 24, 2018 | 23.89 | 23.92 | 23.53 | 23.73 | 7,559,761 | -0.51(-2.11%) |
May 23, 2018 | 24.32 | 24.41 | 24.08 | 24.24 | 1,256,004 | -0.27(-1.12%) |
May 22, 2018 | 24.22 | 24.65 | 24.16 | 24.51 | 3,522,310 | +0.42(+1.76%) |
May 21, 2018 | 24.47 | 24.56 | 24.01 | 24.08 | 3,315,937 | -0.04(-0.18%) |
May 18, 2018 | 24.14 | 24.29 | 23.84 | 24.13 | 4,677,415 | -0.45(-1.84%) |
May 17, 2018 | 25.05 | 25.11 | 24.47 | 24.58 | 5,287,479 | -0.73(-2.90%) |
May 16, 2018 | 25.26 | 25.39 | 25.19 | 25.32 | 974,293 | +0.20(+0.80%) |
May 15, 2018 | 24.81 | 25.15 | 24.66 | 25.11 | 1,622,783 | -0.24(-0.94%) |
May 14, 2018 | 25.60 | 25.71 | 25.24 | 25.35 | 4,611,930 | -0.13(-0.51%) |
May 11, 2018 | 25.84 | 25.99 | 25.48 | 25.48 | 2,628,984 | -0.37(-1.42%) |
May 10, 2018 | 25.44 | 25.94 | 25.40 | 25.85 | 2,246,922 | +0.79(+3.16%) |
May 09, 2018 | 24.89 | 25.08 | 24.81 | 25.06 | 3,441,107 | +0.16(+0.64%) |
May 08, 2018 | 24.96 | 24.99 | 24.67 | 24.90 | 5,547,101 | -0.06(-0.23%) |
May 07, 2018 | 25.21 | 25.26 | 24.90 | 24.96 | 1,900,532 | -0.31(-1.22%) |
May 04, 2018 | 25.16 | 25.42 | 25.13 | 25.26 | 2,004,267 | -0.03(-0.11%) |
May 03, 2018 | 25.54 | 25.62 | 25.10 | 25.29 | 2,966,603 | -0.27(-1.04%) |
May 02, 2018 | 25.97 | 26.01 | 25.52 | 25.56 | 2,441,730 | -0.46(-1.77%) |
May 01, 2018 | 26.26 | 26.34 | 25.74 | 26.02 | 2,290,329 | -0.37(-1.42%) |
Apr 30, 2018 | 26.68 | 26.75 | 26.38 | 26.39 | 1,006,904 | -0.35(-1.32%) |
Apr 27, 2018 | 26.77 | 26.86 | 26.63 | 26.75 | 3,679,950 | +0.11(+0.41%) |
Apr 26, 2018 | 26.27 | 26.65 | 26.21 | 26.64 | 2,676,970 | +0.45(+1.70%) |
Apr 25, 2018 | 26.13 | 26.22 | 25.91 | 26.19 | 1,854,059 | -0.30(-1.11%) |
Apr 24, 2018 | 26.70 | 26.83 | 26.34 | 26.49 | 987,410 | -0.04(-0.14%) |
Apr 23, 2018 | 26.64 | 26.70 | 26.44 | 26.52 | 3,416,374 | -0.38(-1.42%) |
Apr 20, 2018 | 26.98 | 26.98 | 26.76 | 26.90 | 1,433,660 | -0.22(-0.80%) |
Apr 19, 2018 | 27.21 | 27.28 | 26.95 | 27.12 | 1,117,643 | -0.25(-0.92%) |
Apr 18, 2018 | 27.12 | 27.44 | 27.06 | 27.37 | 1,604,012 | +0.58(+2.15%) |
Apr 17, 2018 | 26.59 | 26.83 | 26.47 | 26.80 | 1,043,651 | +0.39(+1.47%) |
Apr 16, 2018 | 26.83 | 26.85 | 26.32 | 26.41 | 978,128 | -0.29(-1.10%) |
Apr 13, 2018 | 27.06 | 27.07 | 26.66 | 26.70 | 911,118 | -0.33(-1.22%) |
Apr 12, 2018 | 27.23 | 27.23 | 27.02 | 27.03 | 1,273,420 | -0.05(-0.19%) |
Apr 11, 2018 | 26.73 | 27.16 | 26.73 | 27.08 | 907,776 | +0.32(+1.18%) |
Apr 10, 2018 | 26.49 | 26.79 | 26.32 | 26.77 | 3,319,985 | +0.56(+2.14%) |
Apr 09, 2018 | 26.77 | 26.81 | 26.21 | 26.21 | 1,341,246 | -0.51(-1.91%) |
Apr 06, 2018 | 26.80 | 26.95 | 26.48 | 26.72 | 7,310,449 | -0.33(-1.22%) |
Apr 05, 2018 | 27.22 | 27.37 | 27.03 | 27.05 | 1,117,037 | +0.20(+0.75%) |
Apr 04, 2018 | 26.21 | 26.85 | 26.11 | 26.85 | 3,149,304 | +0.12(+0.46%) |
Apr 03, 2018 | 26.87 | 26.93 | 26.55 | 26.73 | 5,830,226 | +0.12(+0.46%) |
Apr 02, 2018 | 26.92 | 27.05 | 26.46 | 26.60 | 2,174,695 | -0.42(-1.57%) |
Mar 29, 2018 | 27.03 | 27.03 | 27.03 | 0 | +0.68(+2.59%) | |
Mar 28, 2018 | 26.21 | 26.39 | 26.04 | 26.34 | 2,928,719 | +0.06(+0.22%) |
Mar 27, 2018 | 26.73 | 26.81 | 26.24 | 26.29 | 7,517,103 | -0.53(-1.96%) |
Mar 26, 2018 | 26.85 | 26.88 | 26.40 | 26.81 | 1,854,259 | +0.43(+1.64%) |
Mar 23, 2018 | 26.56 | 26.74 | 26.34 | 26.38 | 1,733,650 | -0.12(-0.46%) |
Mar 22, 2018 | 26.70 | 26.85 | 26.47 | 26.50 | 1,941,960 | -0.57(-2.10%) |
Mar 21, 2018 | 26.60 | 27.08 | 26.60 | 27.07 | 8,571,953 | +0.58(+2.20%) |
Mar 20, 2018 | 26.54 | 26.60 | 26.37 | 26.49 | 1,583,569 | +0.00(+0.00%) |
Mar 19, 2018 | 26.57 | 26.70 | 26.38 | 26.49 | 1,259,761 | -0.34(-1.26%) |
Mar 16, 2018 | 26.85 | 27.05 | 26.81 | 26.83 | 1,251,938 | -0.11(-0.40%) |
Mar 15, 2018 | 27.26 | 27.37 | 26.86 | 26.93 | 1,543,043 | -0.55(-1.99%) |
Mar 14, 2018 | 27.71 | 27.76 | 27.34 | 27.48 | 2,846,482 | -0.04(-0.16%) |
Mar 13, 2018 | 27.80 | 27.83 | 27.44 | 27.52 | 3,449,164 | -0.17(-0.62%) |
Mar 12, 2018 | 27.61 | 27.74 | 27.57 | 27.70 | 1,981,037 | +0.12(+0.44%) |
Mar 09, 2018 | 27.47 | 27.66 | 27.44 | 27.57 | 3,697,946 | +0.42(+1.56%) |
Mar 08, 2018 | 27.31 | 27.31 | 26.94 | 27.15 | 1,632,443 | -0.09(-0.34%) |
Mar 07, 2018 | 27.00 | 27.24 | 4,605,096 | -0.37(-1.35%) | ||
Mar 06, 2018 | 27.70 | 27.82 | 27.56 | 27.62 | 1,396,042 | +0.24(+0.87%) |
Mar 05, 2018 | 26.95 | 27.39 | 26.86 | 27.38 | 3,257,900 | +0.21(+0.77%) |
Mar 02, 2018 | 26.83 | 27.19 | 26.55 | 27.17 | 1,427,164 | +0.08(+0.29%) |
Mar 01, 2018 | 27.18 | 27.37 | 26.77 | 27.09 | 1,618,074 | +0.01(+0.03%) |
Feb 28, 2018 | 27.75 | 27.75 | 27.07 | 27.08 | 2,138,299 | -0.51(-1.85%) |
Feb 27, 2018 | 28.06 | 28.08 | 27.58 | 27.60 | 2,124,996 | -0.52(-1.84%) |
Feb 26, 2018 | 28.19 | 28.21 | 27.90 | 28.11 | 3,040,427 | +0.17(+0.59%) |
Feb 23, 2018 | 27.96 | 27.97 | 27.67 | 27.95 | 2,372,499 | +0.19(+0.70%) |
Feb 22, 2018 | 27.75 | 1,047,827 | +0.37(+1.34%) | |||
Feb 21, 2018 | 27.70 | 27.91 | 27.38 | 27.39 | 1,092,345 | -0.12(-0.42%) |
Feb 20, 2018 | 27.21 | 27.71 | 27.19 | 27.50 | 2,423,753 | +0.11(+0.39%) |
Feb 16, 2018 | 27.39 | 27.39 | 27.39 | 0 | -0.01(-0.03%) | |
Feb 15, 2018 | 27.46 | 27.55 | 27.32 | 27.40 | 1,650,102 | +0.22(+0.82%) |
Feb 14, 2018 | 26.33 | 27.23 | 26.14 | 27.18 | 2,856,432 | +0.70(+2.64%) |
Feb 13, 2018 | 26.34 | 26.52 | 26.24 | 26.48 | 3,912,546 | +0.09(+0.33%) |
Feb 12, 2018 | 26.36 | 26.63 | 26.11 | 26.39 | 1,555,367 | +0.30(+1.13%) |
Feb 09, 2018 | 26.06 | 26.25 | 25.34 | 26.10 | 3,213,093 | +0.41(+1.60%) |
Feb 08, 2018 | 26.77 | 26.93 | 25.67 | 25.69 | 3,355,848 | -0.82(-3.09%) |
Feb 07, 2018 | 27.13 | 27.24 | 26.48 | 26.51 | 1,858,827 | -0.71(-2.62%) |
Feb 06, 2018 | 26.21 | 27.34 | 26.15 | 27.22 | 3,297,135 | +0.73(+2.77%) |
Feb 05, 2018 | 27.15 | 27.42 | 26.18 | 26.49 | 2,655,125 | -0.82(-3.00%) |
Feb 02, 2018 | 27.73 | 27.73 | 27.29 | 27.31 | 1,895,417 | -0.92(-3.26%) |
Feb 01, 2018 | 28.03 | 28.42 | 27.99 | 28.23 | 2,843,813 | +0.24(+0.85%) |
Jan 31, 2018 | 28.22 | 28.37 | 27.85 | 27.99 | 2,785,317 | +0.27(+0.96%) |
Jan 30, 2018 | 27.68 | 27.81 | 27.49 | 27.73 | 2,893,489 | -0.13(-0.46%) |
Jan 29, 2018 | 28.14 | 28.19 | 27.83 | 27.85 | 2,577,161 | -0.56(-1.97%) |
Jan 26, 2018 | 28.03 | 28.42 | 27.93 | 28.42 | 1,690,028 | +0.40(+1.44%) |
Jan 25, 2018 | 28.08 | 28.44 | 27.93 | 28.01 | 3,181,997 | +0.11(+0.39%) |
Jan 24, 2018 | 27.24 | 27.99 | 27.20 | 27.90 | 1,981,644 | +1.24(+4.67%) |
Jan 23, 2018 | 26.67 | 26.73 | 26.50 | 26.66 | 3,671,595 | -0.39(-1.44%) |
Jan 22, 2018 | 26.81 | 27.06 | 26.74 | 27.05 | 1,984,711 | +0.13(+0.48%) |
Jan 19, 2018 | 26.90 | 26.93 | 26.73 | 26.92 | 1,230,544 | +0.14(+0.54%) |
Jan 18, 2018 | 26.66 | 26.80 | 26.61 | 26.78 | 4,799,036 | +0.15(+0.57%) |
Jan 17, 2018 | 26.33 | 26.70 | 26.24 | 26.62 | 2,037,900 | +0.43(+1.65%) |
Jan 16, 2018 | 26.29 | 26.31 | 26.14 | 26.19 | 1,104,503 | +0.06(+0.25%) |
Jan 12, 2018 | 26.13 | 26.13 | 26.13 | 0 | +0.17(+0.64%) | |
Jan 11, 2018 | 25.57 | 25.99 | 25.55 | 25.96 | 905,018 | +0.43(+1.69%) |
Jan 10, 2018 | 25.69 | 25.47 | 25.53 | 1,336,812 | -0.17(-0.64%) | |
Jan 09, 2018 | 25.88 | 25.88 | 25.67 | 25.70 | 1,482,870 | -0.19(-0.72%) |
Jan 08, 2018 | 25.89 | 25.98 | 25.85 | 25.88 | 3,459,545 | -0.09(-0.33%) |
Jan 05, 2018 | 25.67 | 25.97 | 25.60 | 25.97 | 802,457 | +0.28(+1.09%) |
Jan 04, 2018 | 25.80 | 25.91 | 25.66 | 25.69 | 1,939,202 | +0.09(+0.34%) |
Jan 03, 2018 | 25.47 | 25.62 | 25.37 | 25.60 | 812,585 | +0.27(+1.08%) |
Jan 02, 2018 | 25.02 | 25.36 | 24.98 | 25.33 | 2,416,601 | +0.75(+3.04%) |
Dec 29, 2017 | 24.58 | 24.58 | 24.58 | 0 | +0.15(+0.62%) | |
Dec 28, 2017 | 24.39 | 24.46 | 24.34 | 24.43 | 1,757,250 | +0.22(+0.92%) |
Dec 27, 2017 | 24.34 | 24.35 | 24.19 | 24.21 | 1,228,531 | +0.04(+0.18%) |
Dec 26, 2017 | 24.06 | 24.21 | 24.05 | 24.16 | 430,490 | +0.12(+0.51%) |
Dec 22, 2017 | 24.09 | 24.16 | 23.96 | 24.04 | 636,962 | -0.03(-0.12%) |
Dec 21, 2017 | 23.91 | 24.25 | 23.91 | 24.07 | 973,280 | +0.19(+0.80%) |
Dec 20, 2017 | 23.86 | 23.99 | 23.80 | 23.88 | 934,409 | +0.09(+0.39%) |
Dec 19, 2017 | 23.89 | 23.94 | 23.66 | 23.79 | 612,396 | -0.16(-0.68%) |
Dec 18, 2017 | 23.80 | 24.05 | 23.74 | 23.95 | 3,442,624 | +0.67(+2.88%) |
Dec 15, 2017 | 23.39 | 23.39 | 23.22 | 23.28 | 722,925 | +0.16(+0.68%) |
Dec 14, 2017 | 23.22 | 23.32 | 23.12 | 23.12 | 1,942,296 | -0.22(-0.95%) |
Dec 13, 2017 | 23.64 | 23.72 | 23.29 | 23.34 | 909,791 | -0.29(-1.24%) |
Dec 12, 2017 | 23.06 | 23.68 | 22.90 | 23.64 | 1,519,902 | +0.35(+1.50%) |
Dec 11, 2017 | 23.30 | 23.41 | 23.26 | 23.29 | 1,663,505 | +0.05(+0.21%) |
Dec 08, 2017 | 23.32 | 23.37 | 23.13 | 23.24 | 3,420,790 | +0.16(+0.68%) |
Dec 07, 2017 | 22.82 | 23.14 | 22.70 | 23.08 | 950,778 | -0.35(-1.49%) |
Dec 06, 2017 | 23.47 | 23.52 | 23.19 | 23.43 | 923,682 | -0.04(-0.18%) |
Dec 05, 2017 | 23.81 | 23.84 | 23.40 | 23.47 | 1,125,345 | -0.16(-0.66%) |
Dec 04, 2017 | 23.72 | 23.83 | 23.53 | 23.63 | 1,116,962 | +0.19(+0.79%) |
Dec 01, 2017 | 23.37 | 23.51 | 23.27 | 23.44 | 1,003,208 | +0.22(+0.95%) |
Nov 30, 2017 | 23.58 | 23.64 | 23.21 | 23.22 | 2,275,001 | -0.53(-2.25%) |
Nov 29, 2017 | 24.09 | 24.09 | 23.75 | 23.76 | 1,067,678 | -0.50(-2.06%) |
Nov 28, 2017 | 24.19 | 24.37 | 24.07 | 24.26 | 685,048 | +0.23(+0.95%) |
Nov 27, 2017 | 24.13 | 24.16 | 23.97 | 24.03 | 700,066 | -0.21(-0.85%) |
Nov 24, 2017 | 24.35 | 24.37 | 24.24 | 24.24 | 1,050,773 | -0.14(-0.56%) |
Nov 22, 2017 | 24.28 | 24.42 | 24.24 | 24.37 | 2,059,081 | +0.17(+0.71%) |
Nov 21, 2017 | 24.08 | 24.40 | 24.03 | 24.20 | 2,110,465 | +0.28(+1.16%) |
Nov 20, 2017 | 23.90 | 24.01 | 23.67 | 23.92 | 1,811,367 | -0.11(-0.44%) |
Nov 17, 2017 | 23.64 | 24.08 | 23.64 | 24.03 | 3,146,911 | +0.42(+1.78%) |
Nov 16, 2017 | 23.45 | 23.69 | 23.38 | 23.61 | 3,187,855 | +0.48(+2.10%) |
Nov 15, 2017 | 22.92 | 23.19 | 22.81 | 23.12 | 2,686,950 | +0.02(+0.09%) |
Nov 14, 2017 | 23.56 | 23.58 | 23.07 | 23.10 | 1,753,518 | -0.49(-2.08%) |
Nov 13, 2017 | 23.49 | 23.69 | 23.43 | 23.59 | 2,714,800 | -0.04(-0.15%) |
Nov 10, 2017 | 23.81 | 23.85 | 23.61 | 23.63 | 1,185,160 | -0.39(-1.63%) |
Nov 09, 2017 | 24.02 | 24.18 | 23.89 | 24.02 | 960,897 | -0.29(-1.20%) |
Nov 08, 2017 | 24.10 | 24.31 | 23.96 | 24.31 | 2,388,778 | +0.38(+1.61%) |
Nov 07, 2017 | 24.28 | 24.29 | 23.85 | 23.93 | 2,010,299 | -0.48(-1.99%) |
Nov 06, 2017 | 24.01 | 24.41 | 23.96 | 24.41 | 1,419,970 | +0.55(+2.30%) |
Nov 03, 2017 | 24.16 | 24.20 | 23.57 | 23.86 | 2,997,591 | -0.24(-0.98%) |
Nov 02, 2017 | 24.04 | 24.15 | 23.89 | 24.10 | 1,587,156 | +0.01(+0.06%) |
Nov 01, 2017 | 24.25 | 24.45 | 24.07 | 24.09 | 4,283,119 | -0.11(-0.44%) |
Oct 31, 2017 | 24.26 | 24.31 | 24.09 | 24.19 | 1,560,704 | -0.04(-0.15%) |
Oct 30, 2017 | 24.61 | 24.12 | 24.23 | 1,761,766 | -0.51(-2.07%) | |
Oct 27, 2017 | 24.53 | 24.76 | 24.37 | 24.74 | 3,198,463 | +0.34(+1.40%) |
Oct 26, 2017 | 24.87 | 24.93 | 24.39 | 24.40 | 3,741,487 | -0.43(-1.72%) |
Oct 25, 2017 | 25.03 | 25.03 | 24.55 | 24.83 | 1,739,189 | -0.04(-0.14%) |
Oct 24, 2017 | 24.71 | 24.89 | 24.58 | 24.86 | 1,374,394 | +0.18(+0.72%) |
Oct 23, 2017 | 25.07 | 25.11 | 24.68 | 24.68 | 858,014 | -0.46(-1.84%) |
Oct 20, 2017 | 25.35 | 25.41 | 25.14 | 25.15 | 785,356 | -0.11(-0.42%) |
Oct 19, 2017 | 25.18 | 25.27 | 25.06 | 25.25 | 851,837 | -0.09(-0.37%) |
Oct 18, 2017 | 25.41 | 25.43 | 25.16 | 25.35 | 3,671,365 | -0.02(-0.08%) |
Oct 17, 2017 | 25.31 | 25.42 | 25.07 | 25.37 | 7,518,275 | +0.01(+0.06%) |
Oct 16, 2017 | 25.50 | 25.55 | 25.29 | 25.35 | 2,061,165 | -0.14(-0.56%) |
Oct 13, 2017 | 25.47 | 25.56 | 25.37 | 25.50 | 2,470,773 | +0.28(+1.10%) |
Oct 12, 2017 | 25.27 | 25.30 | 25.20 | 25.22 | 2,218,198 | -0.11(-0.45%) |
Oct 11, 2017 | 25.35 | 25.36 | 25.19 | 25.33 | 933,720 | +0.07(+0.28%) |
Oct 10, 2017 | 25.30 | 25.38 | 25.18 | 25.26 | 935,864 | +0.31(+1.26%) |
Oct 09, 2017 | 25.18 | 25.21 | 24.91 | 24.95 | 1,072,459 | -0.38(-1.52%) |
Oct 06, 2017 | 25.31 | 25.35 | 25.11 | 25.33 | 6,994,336 | -0.24(-0.92%) |
Oct 05, 2017 | 25.85 | 25.99 | 25.54 | 25.57 | 7,524,616 | -0.06(-0.22%) |
Oct 04, 2017 | 25.65 | 25.81 | 25.60 | 25.63 | 987,690 | -0.03(-0.11%) |
Oct 03, 2017 | 25.14 | 25.66 | 25.08 | 25.65 | 2,473,663 | +0.60(+2.39%) |
Oct 02, 2017 | 24.89 | 25.06 | 24.87 | 25.06 | 1,389,355 | +0.04(+0.17%) |
Sep 29, 2017 | 24.94 | 25.08 | 24.88 | 25.01 | 1,086,414 | +0.24(+0.95%) |
Sep 28, 2017 | 24.70 | 24.81 | 24.63 | 24.78 | 1,217,732 | +0.06(+0.23%) |
Sep 27, 2017 | 25.01 | 25.01 | 24.58 | 24.72 | 1,815,334 | -0.36(-1.45%) |
Sep 26, 2017 | 25.17 | 25.28 | 25.06 | 25.08 | 722,885 | -0.07(-0.28%) |
Sep 25, 2017 | 25.58 | 25.59 | 25.13 | 25.15 | 870,747 | -0.46(-1.78%) |
Sep 22, 2017 | 25.50 | 25.73 | 25.50 | 25.61 | 2,488,329 | +0.08(+0.31%) |
Sep 21, 2017 | 25.66 | 25.71 | 25.46 | 25.53 | 3,868,889 | -0.14(-0.56%) |
Sep 20, 2017 | 25.68 | 25.71 | 25.37 | 25.68 | 1,172,425 | +0.14(+0.53%) |
Sep 19, 2017 | 25.63 | 25.67 | 25.42 | 25.54 | 919,784 | -0.09(-0.33%) |
Sep 18, 2017 | 25.64 | 25.78 | 25.56 | 25.63 | 2,060,742 | -0.03(-0.11%) |
Sep 15, 2017 | 25.43 | 25.67 | 25.37 | 25.65 | 522,642 | +0.21(+0.81%) |
Sep 14, 2017 | 25.25 | 25.47 | 25.18 | 25.45 | 422,503 | +0.06(+0.25%) |
Sep 13, 2017 | 25.33 | 25.45 | 25.27 | 25.38 | 656,604 | -0.02(-0.08%) |
Sep 12, 2017 | 25.30 | 25.62 | 25.28 | 25.40 | 2,878,459 | -0.07(-0.28%) |
Sep 11, 2017 | 25.35 | 25.60 | 25.34 | 25.48 | 1,493,282 | +0.35(+1.39%) |
Sep 08, 2017 | 25.36 | 25.40 | 25.08 | 25.13 | 806,259 | -0.29(-1.12%) |
Sep 07, 2017 | 25.44 | 25.52 | 25.35 | 25.41 | 1,148,331 | +0.11(+0.45%) |
Sep 06, 2017 | 25.01 | 25.35 | 24.99 | 25.30 | 1,010,392 | +0.49(+1.98%) |
Sep 05, 2017 | 25.17 | 25.23 | 24.70 | 24.81 | 4,058,961 | -0.14(-0.57%) |
Sep 01, 2017 | 24.89 | 25.09 | 24.83 | 24.95 | 1,413,483 | +0.34(+1.36%) |
Aug 31, 2017 | 24.68 | 24.72 | 24.52 | 24.61 | 1,048,220 | +0.04(+0.17%) |
Aug 30, 2017 | 24.61 | 24.64 | 24.51 | 24.57 | 614,242 | -0.09(-0.35%) |
Aug 29, 2017 | 24.41 | 24.68 | 24.34 | 24.66 | 1,463,605 | +0.06(+0.23%) |
Aug 28, 2017 | 24.76 | 24.76 | 24.57 | 24.60 | 685,158 | -0.15(-0.60%) |
Aug 25, 2017 | 24.80 | 24.90 | 24.68 | 24.75 | 1,791,266 | -0.01(-0.03%) |
Aug 24, 2017 | 24.69 | 24.84 | 24.61 | 24.76 | 1,923,866 | +0.16(+0.64%) |
Aug 23, 2017 | 24.34 | 24.64 | 24.31 | 24.60 | 1,145,896 | +0.26(+1.05%) |
Aug 22, 2017 | 24.39 | 24.54 | 24.31 | 24.34 | 1,276,679 | +0.23(+0.95%) |
Aug 21, 2017 | 24.24 | 24.32 | 24.04 | 24.11 | 835,514 | -0.03(-0.12%) |
Aug 18, 2017 | 23.89 | 24.18 | 23.72 | 24.14 | 1,879,231 | +0.43(+1.80%) |
Aug 17, 2017 | 23.99 | 24.05 | 23.72 | 23.72 | 1,335,524 | -0.43(-1.80%) |
Aug 16, 2017 | 24.02 | 24.17 | 23.93 | 24.15 | 1,608,202 | +0.25(+1.04%) |
Aug 15, 2017 | 23.77 | 23.94 | 23.72 | 23.90 | 599,952 | +0.18(+0.75%) |
Aug 14, 2017 | 23.59 | 23.91 | 23.56 | 23.72 | 941,470 | +0.18(+0.76%) |
Aug 11, 2017 | 23.40 | 23.64 | 23.30 | 23.54 | 1,031,703 | +0.13(+0.55%) |
Aug 10, 2017 | 23.72 | 23.72 | 23.40 | 23.42 | 2,047,211 | -0.37(-1.56%) |
Aug 09, 2017 | 23.77 | 23.81 | 23.65 | 23.79 | 1,261,586 | -0.24(-0.98%) |
Aug 08, 2017 | 23.93 | 24.16 | 23.87 | 24.02 | 936,156 | +0.06(+0.24%) |
Aug 07, 2017 | 23.76 | 23.96 | 23.74 | 23.96 | 674,953 | +0.21(+0.90%) |
Aug 04, 2017 | 23.81 | 23.83 | 23.62 | 23.75 | 781,171 | -0.04(-0.15%) |
Aug 03, 2017 | 23.84 | 23.84 | 23.69 | 23.79 | 539,825 | -0.02(-0.09%) |
Aug 02, 2017 | 23.57 | 23.86 | 23.52 | 23.81 | 1,153,601 | +0.15(+0.63%) |
Aug 01, 2017 | 23.54 | 23.74 | 23.52 | 23.66 | 822,795 | +0.15(+0.64%) |
Jul 31, 2017 | 23.47 | 23.52 | 23.32 | 23.51 | 960,493 | +0.16(+0.67%) |
Jul 28, 2017 | 23.23 | 23.36 | 23.14 | 23.35 | 537,384 | +0.13(+0.55%) |
Jul 27, 2017 | 23.44 | 23.46 | 23.16 | 23.22 | 896,681 | -0.15(-0.64%) |
Jul 26, 2017 | 23.30 | 23.41 | 23.22 | 23.37 | 823,414 | +0.05(+0.21%) |
Jul 25, 2017 | 23.32 | 23.50 | 23.27 | 23.32 | 705,700 | +0.09(+0.37%) |
Jul 24, 2017 | 23.19 | 23.24 | 23.11 | 23.24 | 824,705 | +0.05(+0.22%) |
Jul 21, 2017 | 23.33 | 23.37 | 23.17 | 23.19 | 1,317,327 | -0.12(-0.52%) |
Jul 20, 2017 | 23.37 | 23.39 | 23.24 | 23.31 | 909,418 | +0.04(+0.18%) |
Jul 19, 2017 | 23.32 | 23.39 | 23.21 | 23.27 | 1,463,521 | +0.01(+0.06%) |
Jul 18, 2017 | 23.16 | 23.26 | 23.09 | 23.25 | 783,859 | +0.12(+0.52%) |
Jul 17, 2017 | 23.19 | 23.19 | 23.07 | 23.13 | 1,812,941 | -0.05(-0.22%) |
Jul 14, 2017 | 23.03 | 23.19 | 23.02 | 23.18 | 1,653,346 | +0.28(+1.21%) |
Jul 13, 2017 | 22.90 | 22.91 | 22.82 | 22.90 | 1,692,927 | +0.08(+0.34%) |
Jul 12, 2017 | 22.61 | 22.83 | 22.44 | 22.82 | 1,339,142 | +0.51(+2.30%) |
Jul 11, 2017 | 22.05 | 22.33 | 22.03 | 22.31 | 940,683 | +0.24(+1.07%) |
Jul 10, 2017 | 21.78 | 22.09 | 21.78 | 22.08 | 1,432,829 | +0.39(+1.81%) |
Jul 07, 2017 | 21.70 | 21.75 | 21.50 | 21.68 | 589,070 | +0.16(+0.73%) |
Jul 06, 2017 | 21.69 | 21.73 | 21.48 | 21.53 | 2,643,642 | -0.25(-1.15%) |
Jul 05, 2017 | 21.72 | 21.85 | 21.49 | 21.78 | 638,768 | +0.04(+0.20%) |
Jul 03, 2017 | 21.75 | 21.83 | 21.68 | 21.73 | 633,939 | +0.15(+0.69%) |
Jun 30, 2017 | 21.49 | 21.66 | 21.49 | 21.58 | 590,641 | +0.18(+0.83%) |
Jun 29, 2017 | 21.54 | 21.58 | 21.22 | 21.41 | 996,562 | -0.15(-0.69%) |
Jun 28, 2017 | 21.39 | 21.57 | 21.26 | 21.56 | 1,008,027 | +0.32(+1.51%) |
Jun 27, 2017 | 21.39 | 21.47 | 21.18 | 21.23 | 951,167 | -0.28(-1.29%) |
Jun 26, 2017 | 21.31 | 21.51 | 21.26 | 21.51 | 1,042,427 | +0.47(+2.24%) |
Jun 23, 2017 | 21.04 | 21.11 | 20.91 | 21.04 | 2,136,671 | +0.06(+0.27%) |
Jun 22, 2017 | 20.90 | 21.08 | 20.88 | 20.98 | 748,744 | +0.13(+0.62%) |
Jun 21, 2017 | 20.96 | 21.09 | 20.83 | 20.86 | 848,663 | -0.03(-0.14%) |
Jun 20, 2017 | 21.32 | 21.32 | 20.89 | 20.89 | 1,520,009 | -0.51(-2.40%) |
Jun 19, 2017 | 21.36 | 21.54 | 21.36 | 21.40 | 1,002,976 | +0.02(+0.10%) |
Jun 16, 2017 | 21.31 | 21.38 | 21.24 | 21.38 | 963,264 | +0.08(+0.36%) |
Jun 15, 2017 | 21.24 | 21.31 | 21.09 | 21.30 | 1,203,860 | -0.22(-1.02%) |
Jun 14, 2017 | 21.58 | 21.74 | 21.38 | 21.52 | 2,551,294 | +0.16(+0.73%) |
Jun 13, 2017 | 21.28 | 21.37 | 21.19 | 21.36 | 650,632 | +0.11(+0.50%) |
Jun 12, 2017 | 21.34 | 21.38 | 21.12 | 21.26 | 946,743 | -0.15(-0.69%) |
Jun 09, 2017 | 21.59 | 21.61 | 21.36 | 21.41 | 1,082,892 | -0.16(-0.72%) |
Jun 08, 2017 | 21.53 | 21.59 | 21.41 | 21.56 | 1,132,202 | -0.03(-0.13%) |
Jun 07, 2017 | 21.63 | 21.76 | 21.46 | 21.59 | 850,647 | +0.02(+0.10%) |
Jun 06, 2017 | 21.48 | 21.66 | 21.44 | 21.57 | 1,093,064 | +0.18(+0.82%) |
Jun 05, 2017 | 21.37 | 21.51 | 21.29 | 21.39 | 862,413 | +0.01(+0.03%) |
Jun 02, 2017 | 21.46 | 21.50 | 21.28 | 21.38 | 950,588 | +0.04(+0.17%) |