Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 26.96 | 26.98 | 26.44 | 26.49 | 228,156 | -0.54(-2.01%) |
Feb 27, 2018 | 27.42 | 27.52 | 27.01 | 27.03 | 284,584 | -0.49(-1.78%) |
Feb 26, 2018 | 27.34 | 27.55 | 27.11 | 27.52 | 283,544 | -0.03(-0.09%) |
Feb 23, 2018 | 27.65 | 27.65 | 27.32 | 27.55 | 121,354 | +0.03(+0.09%) |
Feb 22, 2018 | 27.37 | 27.83 | 27.37 | 27.52 | 205,613 | +0.54(+2.01%) |
Feb 21, 2018 | 27.34 | 27.42 | 26.98 | 26.98 | 275,383 | -0.41(-1.51%) |
Feb 20, 2018 | 27.63 | 27.65 | 27.32 | 27.39 | 257,368 | -0.65(-2.30%) |
Feb 16, 2018 | 28.04 | 28.04 | 28.04 | 0 | -0.23(-0.82%) | |
Feb 15, 2018 | 27.94 | 28.32 | 27.92 | 28.27 | 286,521 | +0.44(+1.58%) |
Feb 14, 2018 | 27.11 | 27.89 | 26.85 | 27.83 | 565,491 | +0.49(+1.79%) |
Feb 13, 2018 | 27.03 | 27.45 | 27.03 | 27.34 | 132,114 | +0.08(+0.28%) |
Feb 12, 2018 | 27.24 | 27.45 | 26.98 | 27.27 | 345,240 | +0.34(+1.25%) |
Feb 09, 2018 | 26.93 | 27.23 | 25.95 | 26.93 | 841,367 | +0.23(+0.87%) |
Feb 08, 2018 | 27.99 | 28.20 | 26.67 | 26.70 | 480,037 | -1.32(-4.70%) |
Feb 07, 2018 | 28.25 | 28.38 | 27.86 | 28.01 | 503,895 | -0.26(-0.91%) |
Feb 06, 2018 | 26.75 | 28.27 | 26.60 | 28.27 | 380,280 | +1.11(+4.09%) |
Feb 05, 2018 | 28.51 | 28.53 | 26.75 | 27.16 | 706,414 | -1.73(-5.99%) |
Feb 02, 2018 | 29.23 | 29.43 | 28.84 | 28.89 | 357,630 | -0.75(-2.53%) |
Feb 01, 2018 | 29.18 | 29.67 | 29.18 | 29.64 | 215,451 | +0.52(+1.77%) |
Jan 31, 2018 | 29.02 | 29.46 | 29.02 | 29.12 | 428,563 | +0.59(+2.08%) |
Jan 30, 2018 | 28.74 | 28.75 | 28.53 | 28.53 | 485,511 | -0.77(-2.64%) |
Jan 29, 2018 | 29.56 | 29.59 | 29.20 | 29.31 | 242,597 | -0.21(-0.70%) |
Jan 26, 2018 | 29.62 | 29.62 | 29.31 | 29.51 | 190,727 | -0.03(-0.09%) |
Jan 25, 2018 | 29.77 | 29.85 | 29.49 | 29.54 | 221,953 | -0.13(-0.44%) |
Jan 24, 2018 | 29.46 | 29.74 | 29.43 | 29.67 | 885,035 | +0.49(+1.68%) |
Jan 23, 2018 | 28.87 | 29.18 | 28.84 | 29.18 | 250,820 | +0.44(+1.53%) |
Jan 22, 2018 | 28.61 | 28.79 | 28.43 | 28.74 | 324,191 | +0.46(+1.64%) |
Jan 19, 2018 | 28.27 | 28.35 | 28.20 | 28.27 | 224,621 | +0.34(+1.20%) |
Jan 18, 2018 | 28.04 | 28.04 | 27.80 | 27.94 | 403,047 | -0.10(-0.37%) |
Jan 17, 2018 | 28.14 | 28.17 | 27.83 | 28.04 | 375,933 | -0.18(-0.64%) |
Jan 16, 2018 | 28.43 | 28.45 | 28.22 | 28.22 | 454,504 | -0.10(-0.36%) |
Jan 12, 2018 | 28.32 | 28.32 | 28.32 | 0 | +0.36(+1.29%) | |
Jan 11, 2018 | 27.50 | 27.99 | 27.50 | 27.96 | 392,753 | +0.75(+2.75%) |
Jan 10, 2018 | 27.21 | 27.37 | 27.16 | 27.21 | 177,999 | -0.13(-0.47%) |
Jan 09, 2018 | 27.24 | 27.47 | 27.24 | 27.34 | 276,891 | -0.10(-0.38%) |
Jan 08, 2018 | 27.47 | 27.50 | 27.37 | 27.45 | 365,729 | +0.03(+0.09%) |
Jan 05, 2018 | 27.37 | 27.47 | 27.28 | 27.42 | 275,181 | -0.03(-0.09%) |
Jan 04, 2018 | 27.29 | 27.50 | 27.21 | 27.45 | 366,828 | +0.34(+1.24%) |
Jan 03, 2018 | 27.03 | 27.16 | 27.01 | 27.11 | 226,718 | +0.10(+0.38%) |
Jan 02, 2018 | 26.85 | 27.11 | 26.75 | 27.01 | 381,449 | +0.46(+1.75%) |
Dec 29, 2017 | 26.54 | 26.54 | 26.54 | 0 | +0.13(+0.49%) | |
Dec 28, 2017 | 26.31 | 26.44 | 26.10 | 26.41 | 388,829 | +0.10(+0.38%) |
Dec 27, 2017 | 26.34 | 26.47 | 26.29 | 26.31 | 258,760 | +0.18(+0.68%) |
Dec 26, 2017 | 26.09 | 26.16 | 26.04 | 26.14 | 101,110 | +0.05(+0.19%) |
Dec 22, 2017 | 26.01 | 26.16 | 25.88 | 26.09 | 281,468 | +0.03(+0.10%) |
Dec 21, 2017 | 25.91 | 26.11 | 25.83 | 26.06 | 661,511 | +0.33(+1.28%) |
Dec 20, 2017 | 25.66 | 25.78 | 25.61 | 25.73 | 409,652 | +0.28(+1.09%) |
Dec 19, 2017 | 25.53 | 25.58 | 25.33 | 25.45 | 401,647 | +0.05(+0.20%) |
Dec 18, 2017 | 25.30 | 25.53 | 25.30 | 25.40 | 495,885 | +0.38(+1.52%) |
Dec 15, 2017 | 24.90 | 25.10 | 24.80 | 25.02 | 391,617 | +0.20(+0.81%) |
Dec 14, 2017 | 24.57 | 25.00 | 24.57 | 24.82 | 743,481 | +0.73(+3.04%) |
Dec 13, 2017 | 23.76 | 24.16 | 23.74 | 24.09 | 431,096 | +0.48(+2.03%) |
Dec 12, 2017 | 23.58 | 23.66 | 23.52 | 23.61 | 126,531 | -0.03(-0.11%) |
Dec 11, 2017 | 23.56 | 23.66 | 23.46 | 23.63 | 115,580 | +0.18(+0.75%) |
Dec 08, 2017 | 23.28 | 23.51 | 23.28 | 23.46 | 125,626 | +0.40(+1.75%) |
Dec 07, 2017 | 23.05 | 23.10 | 22.98 | 23.05 | 82,892 | +0.05(+0.22%) |
Dec 06, 2017 | 23.18 | 23.27 | 22.93 | 23.00 | 114,934 | -0.18(-0.76%) |
Dec 05, 2017 | 23.28 | 23.38 | 23.10 | 23.18 | 162,924 | -0.38(-1.61%) |
Dec 04, 2017 | 23.53 | 23.71 | 23.51 | 23.56 | 176,927 | -0.18(-0.75%) |
Dec 01, 2017 | 23.71 | 24.01 | 23.56 | 23.74 | 405,803 | +0.68(+2.96%) |
Nov 30, 2017 | 23.13 | 23.25 | 23.05 | 23.05 | 152,298 | -0.13(-0.55%) |
Nov 29, 2017 | 23.25 | 23.36 | 23.15 | 23.18 | 564,395 | +0.30(+1.33%) |
Nov 28, 2017 | 22.83 | 22.95 | 22.80 | 22.88 | 111,840 | +0.18(+0.78%) |
Nov 27, 2017 | 22.83 | 22.93 | 22.67 | 22.70 | 186,121 | -0.08(-0.33%) |
Nov 24, 2017 | 22.77 | 22.90 | 22.75 | 22.77 | 163,432 | +0.28(+1.24%) |
Nov 22, 2017 | 22.42 | 22.67 | 22.33 | 22.50 | 483,024 | -0.05(-0.22%) |
Nov 21, 2017 | 22.19 | 22.62 | 22.19 | 22.55 | 411,083 | +0.46(+2.06%) |
Nov 20, 2017 | 22.07 | 22.24 | 22.04 | 22.09 | 211,294 | +0.03(+0.11%) |
Nov 17, 2017 | 22.07 | 22.24 | 21.94 | 22.07 | 251,661 | +0.35(+1.63%) |
Nov 16, 2017 | 22.19 | 22.19 | 21.66 | 21.71 | 463,614 | -0.76(-3.37%) |
Nov 15, 2017 | 22.60 | 22.67 | 22.46 | 22.47 | 589,171 | +0.10(+0.45%) |
Nov 14, 2017 | 22.50 | 22.57 | 22.32 | 22.37 | 163,777 | +0.00(+0.00%) |
Nov 13, 2017 | 22.37 | 22.41 | 22.23 | 22.37 | 224,404 | -0.28(-1.23%) |
Nov 10, 2017 | 22.90 | 22.90 | 22.55 | 22.65 | 173,911 | -0.28(-1.21%) |
Nov 09, 2017 | 22.93 | 22.98 | 22.80 | 22.93 | 144,365 | -0.05(-0.22%) |
Nov 08, 2017 | 23.00 | 23.18 | 22.90 | 22.98 | 111,059 | +0.00(+0.00%) |
Nov 07, 2017 | 23.25 | 23.34 | 22.83 | 22.98 | 224,726 | -0.56(-2.36%) |
Nov 06, 2017 | 23.51 | 23.66 | 23.46 | 23.53 | 178,739 | -0.20(-0.85%) |
Nov 03, 2017 | 23.84 | 23.84 | 23.56 | 23.74 | 220,588 | -0.05(-0.21%) |
Nov 02, 2017 | 23.81 | 23.91 | 23.73 | 23.79 | 128,274 | -0.03(-0.11%) |
Nov 01, 2017 | 23.81 | 23.86 | 23.61 | 23.81 | 768,390 | +0.38(+1.62%) |
Oct 31, 2017 | 23.18 | 23.56 | 23.18 | 23.43 | 180,729 | +0.43(+1.87%) |
Oct 30, 2017 | 23.13 | 22.93 | 23.00 | 68,753 | -0.05(-0.22%) | |
Oct 27, 2017 | 22.98 | 23.10 | 22.85 | 23.05 | 297,900 | +0.00(+0.00%) |
Oct 26, 2017 | 23.15 | 23.25 | 23.00 | 23.05 | 184,008 | +0.13(+0.55%) |
Oct 25, 2017 | 23.18 | 23.18 | 22.85 | 22.93 | 227,559 | -0.30(-1.31%) |
Oct 24, 2017 | 23.10 | 23.25 | 23.08 | 23.23 | 115,995 | +0.33(+1.43%) |
Oct 23, 2017 | 23.25 | 23.25 | 22.88 | 22.90 | 212,595 | -0.76(-3.21%) |
Oct 20, 2017 | 23.76 | 23.76 | 23.63 | 23.66 | 86,364 | +0.00(+0.00%) |
Oct 19, 2017 | 23.66 | 23.74 | 23.33 | 23.66 | 172,729 | -0.28(-1.16%) |
Oct 18, 2017 | 23.94 | 23.99 | 23.86 | 23.94 | 63,241 | -0.08(-0.32%) |
Oct 17, 2017 | 24.09 | 24.19 | 23.94 | 24.01 | 76,917 | -0.18(-0.73%) |
Oct 16, 2017 | 24.09 | 24.37 | 24.06 | 24.19 | 92,568 | +0.05(+0.21%) |
Oct 13, 2017 | 24.01 | 24.24 | 23.94 | 24.14 | 192,034 | +0.46(+1.92%) |
Oct 12, 2017 | 23.79 | 23.79 | 23.58 | 23.68 | 100,748 | +0.00(+0.00%) |
Oct 11, 2017 | 23.63 | 23.68 | 23.53 | 23.68 | 102,063 | -0.08(-0.32%) |
Oct 10, 2017 | 23.56 | 23.81 | 23.48 | 23.76 | 259,887 | +0.38(+1.62%) |
Oct 09, 2017 | 23.38 | 23.46 | 23.31 | 23.38 | 68,877 | +0.18(+0.76%) |
Oct 06, 2017 | 23.25 | 23.26 | 23.08 | 23.20 | 95,097 | +0.03(+0.11%) |
Oct 05, 2017 | 23.31 | 23.33 | 23.12 | 23.18 | 84,718 | -0.19(-0.81%) |
Oct 04, 2017 | 23.36 | 23.47 | 23.31 | 23.37 | 190,276 | -0.29(-1.23%) |
Oct 03, 2017 | 23.74 | 23.74 | 23.51 | 23.66 | 113,988 | +0.30(+1.30%) |
Oct 02, 2017 | 23.31 | 23.38 | 23.10 | 23.36 | 329,680 | -0.56(-2.33%) |
Sep 29, 2017 | 23.63 | 23.94 | 23.58 | 23.91 | 261,759 | +0.33(+1.39%) |
Sep 28, 2017 | 23.71 | 23.79 | 23.53 | 23.58 | 262,992 | +0.68(+2.98%) |
Sep 27, 2017 | 23.10 | 23.15 | 22.77 | 22.90 | 366,372 | -0.28(-1.20%) |
Sep 26, 2017 | 23.20 | 23.45 | 23.10 | 23.18 | 210,563 | -0.05(-0.22%) |
Sep 25, 2017 | 23.79 | 23.79 | 23.15 | 23.23 | 697,971 | -1.57(-6.32%) |
Sep 22, 2017 | 24.65 | 24.92 | 24.65 | 24.80 | 121,690 | +0.28(+1.13%) |
Sep 21, 2017 | 24.57 | 24.62 | 24.44 | 24.52 | 121,968 | +0.25(+1.04%) |
Sep 20, 2017 | 24.11 | 24.39 | 23.91 | 24.27 | 321,060 | +0.18(+0.73%) |
Sep 19, 2017 | 24.04 | 24.22 | 23.96 | 24.09 | 221,155 | +0.28(+1.17%) |
Sep 18, 2017 | 24.19 | 24.24 | 23.71 | 23.81 | 430,519 | -0.63(-2.59%) |
Sep 15, 2017 | 24.57 | 24.70 | 24.27 | 24.44 | 322,466 | -0.48(-1.93%) |
Sep 14, 2017 | 25.07 | 25.07 | 24.72 | 24.92 | 292,478 | -0.51(-1.99%) |
Sep 13, 2017 | 25.68 | 25.76 | 25.38 | 25.43 | 289,057 | -0.23(-0.89%) |
Sep 12, 2017 | 25.68 | 25.83 | 25.58 | 25.66 | 117,771 | -0.03(-0.10%) |
Sep 11, 2017 | 25.76 | 25.78 | 25.58 | 25.68 | 97,036 | +0.05(+0.20%) |
Sep 08, 2017 | 25.88 | 25.88 | 25.45 | 25.63 | 94,792 | -0.23(-0.88%) |
Sep 07, 2017 | 25.91 | 25.96 | 25.78 | 25.86 | 131,694 | +0.40(+1.59%) |
Sep 06, 2017 | 25.73 | 25.88 | 25.38 | 25.45 | 784,440 | +0.25(+1.00%) |
Sep 05, 2017 | 25.68 | 25.73 | 24.87 | 25.20 | 332,751 | -0.63(-2.45%) |
Sep 01, 2017 | 25.98 | 25.98 | 25.63 | 25.83 | 119,378 | -0.13(-0.49%) |
Aug 31, 2017 | 25.88 | 26.10 | 25.83 | 25.96 | 194,833 | -0.10(-0.39%) |
Aug 30, 2017 | 26.52 | 26.52 | 25.96 | 26.06 | 297,629 | -0.53(-2.00%) |
Aug 29, 2017 | 26.49 | 26.69 | 26.06 | 26.59 | 143,814 | -0.38(-1.41%) |
Aug 28, 2017 | 26.67 | 27.15 | 26.64 | 26.97 | 194,934 | +0.21(+0.80%) |
Aug 25, 2017 | 26.36 | 26.77 | 26.31 | 26.76 | 110,741 | +0.44(+1.68%) |
Aug 24, 2017 | 26.41 | 26.44 | 26.31 | 26.31 | 92,057 | +0.00(+0.00%) |
Aug 23, 2017 | 26.31 | 26.39 | 26.09 | 26.31 | 53,209 | -0.08(-0.29%) |
Aug 22, 2017 | 26.26 | 26.57 | 26.16 | 26.39 | 217,638 | +0.18(+0.68%) |
Aug 21, 2017 | 26.19 | 26.34 | 26.11 | 26.21 | 92,512 | +0.13(+0.48%) |
Aug 18, 2017 | 25.91 | 26.26 | 25.83 | 26.09 | 125,172 | +0.10(+0.39%) |
Aug 17, 2017 | 26.21 | 26.36 | 25.93 | 25.98 | 213,999 | -0.53(-2.00%) |
Aug 16, 2017 | 26.52 | 26.62 | 26.36 | 26.52 | 109,574 | +0.18(+0.67%) |
Aug 15, 2017 | 26.19 | 26.34 | 26.01 | 26.34 | 135,395 | +0.05(+0.19%) |
Aug 14, 2017 | 26.29 | 26.41 | 26.21 | 26.29 | 53,422 | +0.23(+0.87%) |
Aug 11, 2017 | 25.91 | 26.14 | 25.91 | 26.06 | 141,824 | +0.20(+0.78%) |
Aug 10, 2017 | 26.26 | 26.39 | 25.83 | 25.86 | 337,112 | -0.53(-2.01%) |
Aug 09, 2017 | 26.34 | 26.46 | 26.30 | 26.39 | 111,805 | -0.08(-0.29%) |
Aug 08, 2017 | 26.52 | 26.62 | 26.41 | 26.47 | 88,075 | +0.00(+0.00%) |
Aug 07, 2017 | 26.34 | 26.52 | 26.34 | 26.47 | 83,282 | -0.10(-0.38%) |
Aug 04, 2017 | 26.79 | 26.79 | 26.47 | 26.57 | 96,223 | -0.13(-0.47%) |
Aug 03, 2017 | 26.82 | 26.84 | 26.67 | 26.69 | 126,289 | -0.03(-0.09%) |
Aug 02, 2017 | 26.59 | 26.72 | 26.47 | 26.72 | 160,464 | +0.30(+1.15%) |
Aug 01, 2017 | 26.29 | 26.52 | 26.25 | 26.41 | 245,668 | +0.68(+2.65%) |
Jul 31, 2017 | 26.14 | 26.14 | 25.71 | 25.73 | 483,415 | -0.56(-2.12%) |
Jul 28, 2017 | 26.04 | 26.36 | 25.86 | 26.29 | 156,342 | +0.51(+1.96%) |
Jul 27, 2017 | 26.54 | 26.54 | 25.73 | 25.78 | 304,740 | -1.01(-3.77%) |
Jul 26, 2017 | 26.67 | 26.81 | 26.34 | 26.79 | 148,094 | -0.08(-0.28%) |
Jul 25, 2017 | 26.97 | 27.17 | 26.84 | 26.87 | 426,313 | -0.10(-0.37%) |
Jul 24, 2017 | 26.95 | 27.05 | 26.77 | 26.97 | 371,034 | +0.03(+0.09%) |
Jul 21, 2017 | 27.10 | 27.15 | 26.89 | 26.95 | 256,401 | -0.15(-0.56%) |
Jul 20, 2017 | 27.25 | 27.27 | 27.07 | 27.10 | 136,942 | -0.13(-0.46%) |
Jul 19, 2017 | 27.20 | 27.22 | 27.07 | 27.22 | 69,880 | +0.20(+0.75%) |
Jul 18, 2017 | 27.05 | 27.22 | 26.91 | 27.02 | 116,486 | -0.05(-0.19%) |
Jul 17, 2017 | 27.15 | 27.22 | 27.01 | 27.07 | 186,790 | -0.08(-0.28%) |
Jul 14, 2017 | 27.15 | 27.17 | 26.89 | 27.15 | 166,019 | +0.18(+0.66%) |
Jul 13, 2017 | 26.92 | 26.97 | 26.77 | 26.97 | 133,952 | +0.25(+0.95%) |
Jul 12, 2017 | 26.41 | 26.89 | 26.41 | 26.72 | 392,390 | +0.08(+0.28%) |
Jul 11, 2017 | 26.36 | 26.64 | 26.29 | 26.64 | 111,246 | +0.28(+1.05%) |
Jul 10, 2017 | 26.29 | 26.42 | 26.29 | 26.36 | 123,441 | +0.18(+0.68%) |
Jul 07, 2017 | 26.19 | 26.29 | 26.06 | 26.19 | 179,277 | -0.23(-0.86%) |
Jul 06, 2017 | 26.59 | 26.14 | 26.41 | 442,050 | +0.28(+1.06%) | |
Jul 05, 2017 | 25.98 | 26.16 | 25.91 | 26.14 | 267,511 | +0.30(+1.17%) |
Jul 03, 2017 | 25.66 | 25.88 | 25.64 | 25.83 | 158,787 | +0.28(+1.09%) |
Jun 30, 2017 | 25.56 | 25.78 | 25.53 | 25.56 | 519,972 | +0.15(+0.60%) |
Jun 29, 2017 | 25.76 | 25.76 | 25.30 | 25.40 | 186,707 | -0.25(-0.98%) |
Jun 28, 2017 | 25.23 | 25.68 | 25.23 | 25.66 | 178,094 | +0.43(+1.70%) |
Jun 27, 2017 | 25.10 | 25.43 | 25.10 | 25.23 | 150,270 | +0.28(+1.11%) |
Jun 26, 2017 | 25.23 | 25.25 | 24.87 | 24.95 | 288,350 | -0.08(-0.30%) |
Jun 23, 2017 | 24.70 | 25.05 | 24.65 | 25.02 | 140,407 | +0.38(+1.54%) |
Jun 22, 2017 | 24.59 | 24.85 | 24.47 | 24.65 | 155,192 | -0.18(-0.71%) |
Jun 21, 2017 | 24.87 | 24.97 | 24.76 | 24.82 | 129,957 | -0.08(-0.30%) |
Jun 20, 2017 | 25.18 | 25.28 | 24.82 | 24.90 | 163,539 | -0.30(-1.20%) |
Jun 19, 2017 | 25.33 | 25.40 | 25.14 | 25.20 | 413,150 | +0.18(+0.71%) |
Jun 16, 2017 | 24.85 | 25.09 | 24.72 | 25.02 | 1,328,435 | +0.13(+0.51%) |
Jun 15, 2017 | 24.39 | 24.90 | 23.94 | 24.90 | 271,129 | +0.25(+1.03%) |
Jun 14, 2017 | 24.80 | 24.87 | 24.44 | 24.65 | 323,324 | -0.15(-0.61%) |
Jun 13, 2017 | 24.42 | 24.87 | 24.42 | 24.80 | 304,493 | +0.63(+2.61%) |
Jun 12, 2017 | 24.01 | 24.19 | 23.94 | 24.16 | 178,885 | +0.20(+0.84%) |
Jun 09, 2017 | 23.89 | 24.04 | 23.75 | 23.96 | 220,305 | +0.08(+0.32%) |
Jun 08, 2017 | 23.71 | 23.94 | 23.71 | 23.89 | 101,908 | +0.25(+1.07%) |
Jun 07, 2017 | 23.84 | 23.86 | 23.48 | 23.63 | 143,683 | -0.23(-0.95%) |
Jun 06, 2017 | 24.16 | 24.16 | 23.79 | 23.86 | 219,349 | -0.58(-2.38%) |
Jun 05, 2017 | 24.57 | 24.63 | 24.37 | 24.44 | 232,744 | -0.23(-0.92%) |
Jun 02, 2017 | 24.19 | 24.70 | 24.16 | 24.67 | 500,317 | +0.56(+2.31%) |
Jun 01, 2017 | 23.79 | 24.16 | 23.79 | 24.11 | 235,796 | +0.78(+3.36%) |
May 31, 2017 | 23.76 | 23.76 | 23.33 | 23.33 | 492,477 | -0.51(-2.12%) |
May 30, 2017 | 23.96 | 24.01 | 23.69 | 23.84 | 209,388 | -0.18(-0.74%) |
May 26, 2017 | 23.86 | 24.04 | 23.70 | 24.01 | 181,647 | +0.30(+1.28%) |
May 25, 2017 | 23.76 | 24.01 | 23.58 | 23.71 | 188,600 | -0.05(-0.21%) |
May 24, 2017 | 23.96 | 24.04 | 23.51 | 23.76 | 282,303 | -0.73(-2.99%) |
May 23, 2017 | 24.52 | 24.67 | 24.39 | 24.49 | 222,893 | -0.13(-0.51%) |
May 22, 2017 | 24.27 | 24.65 | 24.27 | 24.62 | 186,433 | +0.33(+1.35%) |
May 19, 2017 | 24.24 | 24.44 | 24.19 | 24.29 | 196,951 | +0.15(+0.63%) |
May 18, 2017 | 24.11 | 24.32 | 23.99 | 24.14 | 247,342 | +0.25(+1.06%) |
May 17, 2017 | 24.77 | 24.83 | 23.63 | 23.89 | 534,287 | -0.71(-2.88%) |
May 16, 2017 | 24.39 | 24.65 | 24.32 | 24.59 | 467,624 | +0.40(+1.67%) |
May 15, 2017 | 24.22 | 24.32 | 24.06 | 24.19 | 163,397 | +0.03(+0.10%) |
May 12, 2017 | 24.32 | 24.34 | 24.14 | 24.16 | 224,202 | -0.33(-1.34%) |
May 11, 2017 | 24.57 | 24.57 | 24.34 | 24.49 | 283,633 | +0.13(+0.52%) |
May 10, 2017 | 24.11 | 24.54 | 24.05 | 24.37 | 563,863 | +0.56(+2.34%) |
May 09, 2017 | 23.76 | 23.94 | 23.58 | 23.81 | 551,778 | +0.33(+1.40%) |
May 08, 2017 | 23.74 | 23.76 | 23.43 | 23.48 | 360,703 | -0.46(-1.90%) |
May 05, 2017 | 23.25 | 23.96 | 23.20 | 23.94 | 462,101 | +0.56(+2.38%) |
May 04, 2017 | 23.31 | 23.38 | 23.00 | 23.38 | 395,739 | +0.05(+0.22%) |
May 03, 2017 | 22.80 | 23.38 | 22.77 | 23.33 | 530,097 | +0.56(+2.44%) |
May 02, 2017 | 22.32 | 22.80 | 22.32 | 22.77 | 439,377 | +0.83(+3.80%) |
May 01, 2017 | 21.79 | 21.99 | 21.66 | 21.94 | 208,960 | +0.28(+1.28%) |
Apr 28, 2017 | 21.61 | 21.74 | 21.43 | 21.66 | 252,436 | +0.25(+1.18%) |
Apr 27, 2017 | 21.56 | 21.56 | 21.36 | 21.41 | 129,771 | -0.15(-0.70%) |
Apr 26, 2017 | 21.41 | 21.64 | 21.38 | 21.56 | 145,940 | +0.15(+0.71%) |
Apr 25, 2017 | 21.18 | 21.43 | 21.13 | 21.41 | 341,597 | +0.56(+2.67%) |
Apr 24, 2017 | 20.65 | 20.88 | 20.45 | 20.85 | 170,219 | +0.83(+4.17%) |
Apr 21, 2017 | 20.17 | 20.17 | 19.94 | 20.02 | 81,503 | -0.25(-1.25%) |
Apr 20, 2017 | 20.27 | 20.52 | 20.22 | 20.27 | 119,919 | +0.10(+0.50%) |
Apr 19, 2017 | 20.40 | 20.52 | 20.15 | 20.17 | 135,102 | +0.00(+0.00%) |
Apr 18, 2017 | 20.30 | 20.32 | 20.04 | 20.17 | 110,692 | -0.23(-1.12%) |
Apr 17, 2017 | 20.30 | 20.58 | 20.30 | 20.40 | 101,211 | +0.10(+0.50%) |
Apr 13, 2017 | 20.58 | 20.60 | 20.25 | 20.30 | 77,590 | -0.35(-1.71%) |
Apr 12, 2017 | 20.55 | 20.68 | 20.47 | 20.65 | 110,897 | +0.08(+0.37%) |
Apr 11, 2017 | 20.60 | 20.60 | 20.35 | 20.58 | 100,368 | -0.03(-0.12%) |
Apr 10, 2017 | 20.60 | 20.68 | 20.42 | 20.60 | 167,469 | -0.10(-0.49%) |
Apr 07, 2017 | 20.63 | 20.73 | 20.55 | 20.70 | 215,984 | +0.38(+1.87%) |
Apr 06, 2017 | 20.35 | 20.37 | 20.22 | 20.32 | 92,441 | +0.13(+0.63%) |
Apr 05, 2017 | 20.40 | 20.45 | 20.20 | 20.20 | 111,057 | -0.13(-0.62%) |
Apr 04, 2017 | 20.37 | 20.47 | 20.17 | 20.32 | 69,290 | +0.10(+0.50%) |
Apr 03, 2017 | 20.22 | 20.32 | 20.12 | 20.22 | 210,782 | +0.10(+0.50%) |
Mar 31, 2017 | 20.32 | 20.47 | 20.10 | 20.12 | 248,287 | -0.38(-1.85%) |
Mar 30, 2017 | 20.47 | 20.65 | 20.45 | 20.50 | 161,059 | +0.00(+0.00%) |
Mar 29, 2017 | 20.58 | 20.58 | 20.42 | 20.50 | 87,108 | -0.10(-0.49%) |
Mar 28, 2017 | 20.30 | 20.60 | 20.27 | 20.60 | 178,707 | +0.63(+3.16%) |
Mar 27, 2017 | 19.94 | 20.07 | 19.84 | 19.97 | 112,465 | +0.53(+2.73%) |
Mar 24, 2017 | 19.51 | 19.56 | 19.36 | 19.44 | 64,092 | -0.10(-0.52%) |
Mar 23, 2017 | 19.61 | 19.71 | 19.54 | 19.54 | 53,059 | -0.08(-0.39%) |
Mar 22, 2017 | 19.51 | 19.67 | 19.46 | 19.61 | 63,542 | +0.10(+0.52%) |
Mar 21, 2017 | 19.92 | 19.94 | 19.51 | 19.51 | 88,414 | -0.29(-1.48%) |
Mar 20, 2017 | 19.89 | 19.94 | 19.72 | 19.81 | 85,105 | -0.09(-0.43%) |
Mar 17, 2017 | 19.82 | 19.97 | 19.73 | 19.89 | 133,910 | +0.33(+1.68%) |
Mar 16, 2017 | 19.72 | 19.74 | 19.51 | 19.56 | 65,782 | +0.05(+0.26%) |
Mar 15, 2017 | 19.44 | 19.59 | 19.24 | 19.51 | 61,450 | -0.08(-0.39%) |
Mar 14, 2017 | 19.64 | 19.69 | 19.26 | 19.59 | 132,146 | -0.40(-2.02%) |
Mar 13, 2017 | 19.92 | 20.07 | 19.84 | 19.99 | 138,074 | +0.03(+0.13%) |
Mar 10, 2017 | 19.74 | 19.97 | 19.71 | 19.97 | 100,220 | +0.37(+1.87%) |
Mar 09, 2017 | 19.61 | 19.79 | 19.59 | 19.60 | 61,412 | -0.01(-0.06%) |
Mar 08, 2017 | 19.74 | 19.82 | 19.54 | 19.61 | 73,370 | +0.00(+0.00%) |
Mar 07, 2017 | 19.56 | 19.67 | 19.49 | 19.61 | 66,619 | +0.00(+0.00%) |
Mar 06, 2017 | 19.59 | 19.72 | 19.46 | 19.61 | 72,510 | -0.23(-1.15%) |
Mar 03, 2017 | 19.77 | 19.84 | 19.68 | 19.84 | 81,137 | +0.08(+0.38%) |
Mar 02, 2017 | 19.97 | 20.02 | 19.74 | 19.77 | 106,109 | -0.21(-1.07%) |