Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 32.37 | 32.37 | 31.16 | 31.26 | 548,673 | -0.71(-2.23%) |
Oct 30, 2018 | 30.87 | 32.24 | 30.87 | 31.97 | 315,130 | +1.14(+3.71%) |
Oct 29, 2018 | 30.48 | 31.69 | 30.48 | 30.83 | 337,851 | +0.58(+1.90%) |
Oct 26, 2018 | 30.50 | 30.71 | 30.00 | 30.26 | 307,305 | -0.47(-1.52%) |
Oct 25, 2018 | 30.14 | 31.12 | 29.73 | 30.72 | 342,357 | +0.68(+2.25%) |
Oct 24, 2018 | 30.01 | 31.24 | 29.99 | 30.05 | 181,862 | -0.01(-0.03%) |
Oct 23, 2018 | 29.96 | 30.24 | 29.12 | 30.05 | 316,531 | -0.23(-0.75%) |
Oct 22, 2018 | 29.50 | 30.63 | 29.10 | 30.28 | 355,484 | +0.94(+3.21%) |
Oct 19, 2018 | 30.37 | 30.86 | 29.20 | 29.34 | 537,046 | -1.06(-3.49%) |
Oct 18, 2018 | 30.94 | 31.13 | 30.15 | 30.40 | 257,531 | -0.75(-2.41%) |
Oct 17, 2018 | 31.75 | 31.79 | 30.65 | 31.15 | 318,717 | -0.60(-1.90%) |
Oct 16, 2018 | 31.51 | 31.81 | 30.81 | 31.75 | 263,269 | +0.40(+1.28%) |
Oct 15, 2018 | 31.32 | 31.62 | 31.14 | 31.35 | 217,909 | +0.06(+0.20%) |
Oct 12, 2018 | 31.05 | 31.55 | 30.86 | 31.29 | 301,616 | +0.54(+1.75%) |
Oct 11, 2018 | 30.67 | 31.60 | 30.41 | 30.75 | 388,458 | +0.01(+0.03%) |
Oct 10, 2018 | 31.30 | 31.42 | 30.70 | 30.74 | 346,093 | -0.67(-2.12%) |
Oct 09, 2018 | 30.77 | 31.59 | 30.77 | 31.41 | 300,391 | +0.64(+2.08%) |
Oct 08, 2018 | 30.57 | 31.11 | 30.54 | 30.77 | 488,065 | +0.16(+0.54%) |
Oct 05, 2018 | 30.69 | 31.00 | 30.35 | 30.60 | 345,486 | -0.11(-0.36%) |
Oct 04, 2018 | 30.81 | 31.05 | 30.51 | 30.71 | 203,038 | -0.21(-0.68%) |
Oct 03, 2018 | 30.91 | 31.00 | 30.39 | 30.92 | 267,332 | +0.16(+0.53%) |
Oct 02, 2018 | 32.18 | 32.42 | 30.73 | 30.76 | 294,267 | -1.42(-4.40%) |
Oct 01, 2018 | 32.91 | 33.07 | 32.11 | 32.18 | 259,219 | -0.60(-1.84%) |
Sep 28, 2018 | 32.82 | 33.62 | 32.71 | 32.78 | 246,369 | -0.10(-0.31%) |
Sep 27, 2018 | 32.51 | 33.13 | 32.51 | 32.88 | 393,879 | +0.37(+1.15%) |
Sep 26, 2018 | 31.91 | 33.04 | 31.90 | 32.50 | 370,136 | +0.79(+2.48%) |
Sep 25, 2018 | 31.97 | 32.21 | 31.43 | 31.72 | 338,378 | +0.01(+0.03%) |
Sep 24, 2018 | 32.07 | 32.38 | 31.49 | 31.71 | 392,511 | -0.26(-0.80%) |
Sep 21, 2018 | 32.19 | 32.64 | 31.81 | 31.97 | 890,956 | -0.23(-0.71%) |
Sep 20, 2018 | 32.98 | 32.98 | 32.11 | 32.19 | 328,619 | -0.70(-2.14%) |
Sep 19, 2018 | 32.96 | 33.36 | 32.71 | 32.90 | 446,298 | -0.14(-0.42%) |
Sep 18, 2018 | 33.50 | 33.97 | 32.99 | 33.03 | 343,972 | -0.53(-1.58%) |
Sep 17, 2018 | 33.65 | 33.75 | 33.16 | 33.56 | 227,375 | -0.20(-0.60%) |
Sep 14, 2018 | 33.91 | 33.91 | 33.06 | 33.77 | 422,723 | -0.18(-0.54%) |
Sep 13, 2018 | 34.22 | 34.31 | 33.86 | 33.95 | 250,149 | -0.10(-0.29%) |
Sep 12, 2018 | 34.81 | 34.81 | 33.64 | 34.05 | 401,746 | -0.75(-2.15%) |
Sep 11, 2018 | 33.30 | 34.87 | 33.11 | 34.80 | 529,756 | +1.46(+4.38%) |
Sep 10, 2018 | 32.85 | 33.47 | 32.85 | 33.34 | 455,972 | +0.58(+1.78%) |
Sep 07, 2018 | 33.41 | 33.41 | 32.42 | 32.75 | 502,984 | -0.47(-1.40%) |
Sep 06, 2018 | 33.94 | 33.94 | 33.15 | 33.22 | 528,784 | -0.68(-1.99%) |
Sep 05, 2018 | 33.43 | 34.67 | 33.40 | 33.89 | 1,372,490 | -2.93(-7.95%) |
Sep 04, 2018 | 37.01 | 37.16 | 36.15 | 36.82 | 858,596 | -0.11(-0.30%) |
Aug 31, 2018 | 36.93 | 36.93 | 36.93 | 0 | +0.39(+1.07%) | |
Aug 30, 2018 | 35.65 | 36.91 | 35.32 | 36.54 | 450,806 | +1.10(+3.12%) |
Aug 29, 2018 | 35.18 | 35.48 | 34.72 | 35.44 | 504,333 | +0.53(+1.52%) |
Aug 28, 2018 | 34.09 | 35.17 | 34.09 | 34.91 | 302,247 | +1.08(+3.18%) |
Aug 27, 2018 | 34.20 | 34.40 | 33.73 | 33.83 | 228,556 | -0.29(-0.86%) |
Aug 24, 2018 | 34.85 | 34.85 | 33.84 | 34.12 | 272,810 | -0.96(-2.73%) |
Aug 23, 2018 | 34.94 | 35.19 | 34.56 | 35.08 | 177,591 | +0.21(+0.60%) |
Aug 22, 2018 | 34.60 | 35.70 | 34.52 | 34.87 | 322,859 | +0.27(+0.79%) |
Aug 21, 2018 | 33.85 | 34.67 | 33.33 | 34.60 | 335,875 | +0.79(+2.35%) |
Aug 20, 2018 | 33.33 | 33.97 | 33.24 | 33.80 | 291,089 | +0.59(+1.79%) |
Aug 17, 2018 | 32.60 | 33.23 | 32.33 | 33.21 | 231,598 | +0.61(+1.88%) |
Aug 16, 2018 | 32.96 | 33.01 | 32.34 | 32.60 | 150,275 | -0.22(-0.67%) |
Aug 15, 2018 | 33.63 | 33.63 | 32.64 | 32.82 | 441,199 | -1.00(-2.97%) |
Aug 14, 2018 | 32.33 | 33.85 | 32.17 | 33.82 | 477,327 | +1.62(+5.04%) |
Aug 13, 2018 | 32.37 | 32.45 | 31.97 | 32.20 | 219,890 | -0.10(-0.31%) |
Aug 10, 2018 | 31.86 | 32.65 | 31.65 | 32.30 | 223,268 | +0.28(+0.88%) |
Aug 09, 2018 | 31.83 | 32.51 | 31.81 | 32.01 | 269,922 | +0.19(+0.60%) |
Aug 08, 2018 | 31.67 | 32.06 | 31.49 | 31.82 | 253,181 | +0.17(+0.55%) |
Aug 07, 2018 | 31.50 | 31.80 | 31.29 | 31.65 | 198,811 | +0.21(+0.67%) |
Aug 06, 2018 | 31.07 | 31.53 | 30.92 | 31.44 | 238,202 | +0.34(+1.09%) |
Aug 03, 2018 | 30.91 | 31.44 | 30.76 | 31.10 | 199,483 | +0.19(+0.62%) |
Aug 02, 2018 | 30.00 | 31.04 | 30.00 | 30.91 | 181,835 | +0.77(+2.54%) |
Aug 01, 2018 | 30.45 | 30.64 | 29.98 | 30.14 | 389,812 | -0.41(-1.34%) |
Jul 31, 2018 | 30.52 | 30.66 | 30.34 | 30.55 | 227,577 | +0.12(+0.39%) |
Jul 30, 2018 | 30.36 | 30.86 | 30.34 | 30.44 | 249,342 | +0.07(+0.24%) |
Jul 27, 2018 | 31.66 | 31.67 | 30.26 | 30.36 | 397,871 | -1.30(-4.09%) |
Jul 26, 2018 | 32.12 | 32.92 | 31.18 | 31.66 | 327,625 | -0.28(-0.89%) |
Jul 25, 2018 | 31.81 | 32.21 | 31.57 | 31.94 | 259,432 | +0.03(+0.09%) |
Jul 24, 2018 | 32.88 | 33.25 | 31.75 | 31.91 | 486,358 | -0.85(-2.59%) |
Jul 23, 2018 | 32.52 | 33.02 | 32.52 | 32.76 | 273,937 | +0.24(+0.73%) |
Jul 20, 2018 | 32.93 | 32.93 | 32.41 | 32.53 | 375,936 | -0.56(-1.68%) |
Jul 19, 2018 | 32.63 | 33.24 | 32.51 | 33.08 | 416,461 | +0.45(+1.37%) |
Jul 18, 2018 | 31.31 | 32.69 | 31.30 | 32.63 | 425,605 | +1.28(+4.07%) |
Jul 17, 2018 | 30.72 | 31.53 | 30.72 | 31.36 | 267,960 | +0.76(+2.47%) |
Jul 16, 2018 | 30.63 | 30.76 | 30.16 | 30.60 | 378,361 | -0.02(-0.06%) |
Jul 13, 2018 | 29.93 | 30.68 | 29.83 | 30.62 | 933,482 | +0.63(+2.10%) |
Jul 12, 2018 | 30.84 | 31.11 | 29.82 | 29.99 | 374,919 | -0.97(-3.12%) |
Jul 11, 2018 | 31.41 | 31.48 | 30.91 | 30.96 | 265,868 | -0.60(-1.91%) |
Jul 10, 2018 | 31.77 | 31.77 | 31.28 | 31.56 | 297,549 | -0.08(-0.26%) |
Jul 09, 2018 | 32.17 | 32.17 | 31.39 | 31.64 | 297,533 | -0.45(-1.39%) |
Jul 06, 2018 | 32.01 | 32.48 | 31.83 | 32.09 | 408,984 | +0.21(+0.66%) |
Jul 05, 2018 | 32.03 | 32.03 | 31.41 | 31.88 | 371,143 | -0.03(-0.09%) |
Jul 03, 2018 | 31.91 | 31.91 | 31.91 | 0 | +0.32(+1.01%) | |
Jul 02, 2018 | 31.25 | 31.62 | 30.58 | 31.59 | 467,822 | +0.21(+0.67%) |
Jun 29, 2018 | 32.38 | 32.44 | 31.24 | 31.38 | 611,908 | -0.77(-2.38%) |
Jun 28, 2018 | 32.02 | 32.43 | 31.89 | 32.14 | 453,938 | +0.09(+0.28%) |
Jun 27, 2018 | 32.84 | 33.01 | 32.04 | 32.05 | 459,423 | -0.78(-2.36%) |
Jun 26, 2018 | 32.18 | 32.89 | 32.13 | 32.83 | 499,906 | +0.65(+2.01%) |
Jun 25, 2018 | 32.49 | 32.69 | 32.03 | 32.18 | 670,872 | -0.38(-1.18%) |
Jun 22, 2018 | 32.91 | 33.19 | 31.95 | 32.56 | 1,245,359 | -0.28(-0.86%) |
Jun 21, 2018 | 31.93 | 33.15 | 31.84 | 32.84 | 757,847 | +0.98(+3.06%) |
Jun 20, 2018 | 31.08 | 31.99 | 30.98 | 31.87 | 493,771 | +1.04(+3.37%) |
Jun 19, 2018 | 30.92 | 30.41 | 30.83 | 405,235 | +0.05(+0.15%) | |
Jun 18, 2018 | 30.52 | 30.86 | 30.29 | 30.78 | 488,036 | +0.16(+0.54%) |
Jun 15, 2018 | 30.93 | 30.58 | 30.62 | 638,607 | -0.25(-0.80%) | |
Jun 14, 2018 | 31.16 | 31.18 | 30.45 | 30.86 | 589,582 | -0.38(-1.22%) |
Jun 13, 2018 | 31.68 | 31.99 | 31.22 | 31.25 | 584,731 | -0.49(-1.55%) |
Jun 12, 2018 | 31.90 | 32.19 | 31.45 | 31.74 | 500,878 | -0.03(-0.09%) |
Jun 11, 2018 | 31.93 | 32.02 | 31.41 | 31.77 | 328,762 | -0.10(-0.31%) |
Jun 08, 2018 | 31.60 | 31.99 | 31.35 | 31.87 | 380,112 | +0.12(+0.37%) |
Jun 07, 2018 | 31.73 | 32.38 | 31.58 | 31.75 | 422,858 | +0.18(+0.58%) |
Jun 06, 2018 | 31.52 | 31.57 | 748,496 | -0.34(-1.06%) | ||
Jun 05, 2018 | 31.27 | 31.94 | 31.05 | 31.90 | 568,921 | +0.64(+2.04%) |
Jun 04, 2018 | 31.50 | 31.85 | 30.66 | 31.27 | 780,692 | -0.24(-0.75%) |
Jun 01, 2018 | 30.96 | 32.57 | 30.73 | 31.50 | 1,419,449 | -0.78(-2.43%) |
May 31, 2018 | 32.83 | 33.06 | 31.88 | 32.29 | 788,248 | -0.31(-0.95%) |
May 30, 2018 | 32.37 | 32.95 | 32.13 | 32.59 | 734,889 | +0.18(+0.56%) |
May 29, 2018 | 32.67 | 32.69 | 32.09 | 32.41 | 649,710 | -0.41(-1.25%) |
May 25, 2018 | 32.82 | 32.82 | 32.82 | 0 | +0.15(+0.45%) | |
May 24, 2018 | 32.09 | 32.97 | 31.87 | 32.68 | 272,826 | +0.51(+1.59%) |
May 23, 2018 | 32.06 | 32.57 | 31.94 | 32.17 | 351,471 | -0.01(-0.03%) |
May 22, 2018 | 32.96 | 33.05 | 32.08 | 32.18 | 441,915 | -0.53(-1.61%) |
May 21, 2018 | 32.78 | 33.10 | 32.59 | 32.70 | 329,060 | -0.01(-0.03%) |
May 18, 2018 | 32.82 | 33.06 | 32.58 | 32.71 | 639,910 | +0.07(+0.22%) |
May 17, 2018 | 32.82 | 33.08 | 32.39 | 32.64 | 613,234 | -0.18(-0.55%) |
May 16, 2018 | 31.77 | 33.10 | 31.74 | 32.82 | 841,311 | +1.31(+4.16%) |
May 15, 2018 | 31.83 | 32.10 | 31.28 | 31.51 | 697,083 | -0.58(-1.82%) |
May 14, 2018 | 31.64 | 32.47 | 31.64 | 32.09 | 715,016 | +0.64(+2.03%) |
May 11, 2018 | 30.88 | 31.77 | 30.81 | 31.46 | 360,869 | +0.61(+1.98%) |
May 10, 2018 | 31.09 | 31.33 | 30.33 | 30.85 | 352,186 | -0.24(-0.76%) |
May 09, 2018 | 30.55 | 31.16 | 30.29 | 31.08 | 399,432 | +0.52(+1.70%) |
May 08, 2018 | 29.67 | 30.60 | 29.42 | 30.56 | 279,872 | +0.89(+3.01%) |
May 07, 2018 | 29.71 | 29.83 | 29.30 | 29.67 | 230,881 | -0.06(-0.21%) |
May 04, 2018 | 29.34 | 30.02 | 29.06 | 29.74 | 277,250 | +0.26(+0.90%) |
May 03, 2018 | 29.79 | 29.90 | 29.27 | 29.47 | 158,813 | -0.48(-1.61%) |
May 02, 2018 | 29.45 | 30.16 | 29.11 | 29.95 | 420,017 | +0.43(+1.45%) |
May 01, 2018 | 29.68 | 29.77 | 28.67 | 29.53 | 439,481 | -0.27(-0.92%) |
Apr 30, 2018 | 30.76 | 30.80 | 29.70 | 29.80 | 186,490 | -0.83(-2.71%) |
Apr 27, 2018 | 30.36 | 30.80 | 30.13 | 30.63 | 314,482 | +0.29(+0.96%) |
Apr 26, 2018 | 29.60 | 30.56 | 29.37 | 30.34 | 425,101 | +0.78(+2.65%) |
Apr 25, 2018 | 29.37 | 29.78 | 29.10 | 29.55 | 281,589 | +0.07(+0.25%) |
Apr 24, 2018 | 29.71 | 30.01 | 29.35 | 29.48 | 372,621 | -0.11(-0.37%) |
Apr 23, 2018 | 29.69 | 30.27 | 29.54 | 29.59 | 434,263 | -0.07(-0.25%) |
Apr 20, 2018 | 30.39 | 30.92 | 29.20 | 29.66 | 672,067 | -1.06(-3.44%) |
Apr 19, 2018 | 30.88 | 31.06 | 30.41 | 30.72 | 231,724 | -0.24(-0.76%) |
Apr 18, 2018 | 31.00 | 31.38 | 30.90 | 30.96 | 344,880 | +0.01(+0.03%) |
Apr 17, 2018 | 31.28 | 31.48 | 30.90 | 30.95 | 323,326 | -0.06(-0.21%) |
Apr 16, 2018 | 31.18 | 31.47 | 30.90 | 31.01 | 316,074 | -0.02(-0.06%) |
Apr 13, 2018 | 31.87 | 31.87 | 30.90 | 31.03 | 538,773 | -0.66(-2.07%) |
Apr 12, 2018 | 32.01 | 32.13 | 31.65 | 31.68 | 151,540 | -0.19(-0.60%) |
Apr 11, 2018 | 31.82 | 32.02 | 31.58 | 31.88 | 167,812 | -0.21(-0.65%) |
Apr 10, 2018 | 31.78 | 32.35 | 31.68 | 32.09 | 262,815 | +0.57(+1.82%) |
Apr 09, 2018 | 31.88 | 31.89 | 31.05 | 31.51 | 443,200 | -0.15(-0.49%) |
Apr 06, 2018 | 32.07 | 32.78 | 31.45 | 31.67 | 749,010 | -0.54(-1.67%) |
Apr 05, 2018 | 31.47 | 32.31 | 31.11 | 32.20 | 403,446 | +0.95(+3.03%) |
Apr 04, 2018 | 29.86 | 31.34 | 29.86 | 31.26 | 467,347 | +0.99(+3.28%) |
Apr 03, 2018 | 30.03 | 30.49 | 29.87 | 30.26 | 431,417 | +0.31(+1.03%) |
Apr 02, 2018 | 30.50 | 30.66 | 29.61 | 29.95 | 351,005 | -0.64(-2.08%) |
Mar 29, 2018 | 30.59 | 30.59 | 30.59 | 0 | -0.19(-0.62%) | |
Mar 28, 2018 | 30.45 | 31.02 | 30.06 | 30.78 | 305,108 | +0.42(+1.38%) |
Mar 27, 2018 | 30.35 | 30.76 | 30.24 | 30.36 | 309,473 | +0.01(+0.03%) |
Mar 26, 2018 | 29.92 | 30.57 | 29.52 | 30.36 | 318,173 | +0.89(+3.03%) |
Mar 23, 2018 | 29.85 | 30.00 | 29.46 | 29.46 | 448,137 | -0.25(-0.83%) |
Mar 22, 2018 | 29.79 | 30.36 | 29.68 | 29.71 | 402,354 | -0.29(-0.97%) |
Mar 21, 2018 | 29.95 | 30.42 | 29.95 | 30.00 | 363,599 | +0.02(+0.06%) |
Mar 20, 2018 | 29.79 | 30.32 | 29.55 | 29.98 | 564,181 | +0.21(+0.70%) |
Mar 19, 2018 | 28.96 | 29.88 | 28.84 | 29.77 | 557,412 | +0.76(+2.64%) |
Mar 16, 2018 | 28.61 | 29.14 | 28.22 | 29.01 | 716,157 | +0.46(+1.63%) |
Mar 15, 2018 | 29.38 | 29.71 | 28.14 | 28.54 | 707,780 | -0.68(-2.33%) |
Mar 14, 2018 | 28.62 | 31.07 | 28.34 | 29.22 | 1,750,234 | +2.80(+10.59%) |
Mar 13, 2018 | 25.89 | 26.53 | 25.89 | 26.43 | 582,268 | +0.63(+2.43%) |
Mar 12, 2018 | 25.75 | 26.32 | 25.61 | 25.80 | 456,694 | +0.09(+0.35%) |
Mar 09, 2018 | 25.34 | 25.74 | 24.93 | 25.71 | 296,613 | +0.59(+2.35%) |
Mar 08, 2018 | 26.24 | 26.24 | 25.05 | 25.12 | 245,639 | -1.03(-3.93%) |
Mar 07, 2018 | 26.49 | 26.14 | 239,677 | -0.25(-0.93%) | ||
Mar 06, 2018 | 26.09 | 26.45 | 25.83 | 26.39 | 344,183 | +0.35(+1.36%) |
Mar 05, 2018 | 25.75 | 26.17 | 25.64 | 26.04 | 285,618 | +0.17(+0.67%) |
Mar 02, 2018 | 25.27 | 25.95 | 25.04 | 25.86 | 208,175 | +0.32(+1.24%) |
Mar 01, 2018 | 25.43 | 25.82 | 24.88 | 25.55 | 248,126 | +0.10(+0.39%) |
Feb 28, 2018 | 26.04 | 26.66 | 25.43 | 25.45 | 358,706 | -0.40(-1.55%) |
Feb 27, 2018 | 27.25 | 27.42 | 25.75 | 25.85 | 296,921 | -1.22(-4.50%) |
Feb 26, 2018 | 26.51 | 27.18 | 26.43 | 27.06 | 300,735 | +0.72(+2.72%) |
Feb 23, 2018 | 26.32 | 26.36 | 25.78 | 26.34 | 252,339 | +0.15(+0.55%) |
Feb 22, 2018 | 26.20 | 125,145 | +0.19(+0.73%) | |||
Feb 21, 2018 | 26.11 | 26.60 | 25.93 | 26.01 | 200,755 | +0.05(+0.21%) |
Feb 20, 2018 | 26.31 | 26.74 | 25.89 | 25.95 | 374,386 | -0.60(-2.26%) |
Feb 16, 2018 | 26.55 | 26.55 | 26.55 | 0 | -0.45(-1.68%) | |
Feb 15, 2018 | 26.90 | 27.06 | 26.41 | 27.01 | 185,273 | +0.35(+1.29%) |
Feb 14, 2018 | 26.29 | 26.86 | 26.25 | 26.66 | 527,001 | +0.10(+0.38%) |
Feb 13, 2018 | 26.30 | 26.82 | 26.30 | 26.56 | 216,553 | +0.25(+0.97%) |
Feb 12, 2018 | 26.91 | 26.97 | 25.68 | 26.31 | 279,280 | -0.52(-1.93%) |
Feb 09, 2018 | 26.00 | 27.32 | 25.62 | 26.83 | 618,949 | +1.18(+4.61%) |
Feb 08, 2018 | 26.35 | 26.52 | 25.65 | 25.65 | 326,776 | -0.57(-2.18%) |
Feb 07, 2018 | 25.69 | 26.45 | 25.57 | 26.22 | 233,006 | +0.47(+1.83%) |
Feb 06, 2018 | 24.95 | 25.99 | 24.62 | 25.75 | 414,075 | +0.03(+0.11%) |
Feb 05, 2018 | 25.94 | 26.28 | 25.35 | 25.72 | 340,193 | -0.44(-1.67%) |
Feb 02, 2018 | 26.56 | 26.65 | 26.06 | 26.15 | 258,756 | -0.57(-2.14%) |
Feb 01, 2018 | 26.66 | 26.79 | 26.60 | 26.73 | 356,669 | -0.20(-0.74%) |
Jan 31, 2018 | 27.59 | 27.62 | 26.72 | 26.93 | 483,747 | -0.54(-1.95%) |
Jan 30, 2018 | 28.08 | 28.14 | 27.44 | 27.46 | 283,271 | -0.88(-3.11%) |
Jan 29, 2018 | 28.23 | 28.75 | 28.09 | 28.34 | 201,544 | -0.05(-0.16%) |
Jan 26, 2018 | 28.56 | 28.67 | 28.23 | 28.39 | 281,693 | +0.05(+0.19%) |
Jan 25, 2018 | 28.87 | 28.87 | 28.13 | 28.33 | 320,281 | -0.39(-1.36%) |
Jan 24, 2018 | 29.30 | 29.56 | 28.58 | 28.72 | 274,619 | -0.45(-1.56%) |
Jan 23, 2018 | 29.20 | 29.86 | 28.93 | 29.18 | 420,808 | -0.86(-2.87%) |
Jan 22, 2018 | 29.87 | 30.12 | 29.62 | 30.04 | 172,918 | +0.18(+0.61%) |
Jan 19, 2018 | 29.06 | 29.98 | 29.02 | 29.86 | 239,435 | +0.83(+2.85%) |
Jan 18, 2018 | 29.05 | 29.40 | 28.81 | 29.03 | 268,013 | +0.00(+0.00%) |
Jan 17, 2018 | 28.88 | 29.26 | 28.70 | 29.03 | 195,426 | +0.25(+0.85%) |
Jan 16, 2018 | 30.55 | 30.57 | 28.76 | 28.79 | 201,178 | -1.55(-5.12%) |
Jan 12, 2018 | 30.34 | 30.34 | 30.34 | 0 | +0.42(+1.40%) | |
Jan 11, 2018 | 29.47 | 30.05 | 29.20 | 29.92 | 402,064 | +0.52(+1.76%) |
Jan 10, 2018 | 28.92 | 29.60 | 28.90 | 29.41 | 281,185 | +0.43(+1.47%) |
Jan 09, 2018 | 29.25 | 29.32 | 28.84 | 28.98 | 157,343 | -0.34(-1.15%) |
Jan 08, 2018 | 29.51 | 29.61 | 28.97 | 29.32 | 310,146 | -0.02(-0.06%) |
Jan 05, 2018 | 29.14 | 29.62 | 28.93 | 29.33 | 357,416 | +0.04(+0.12%) |
Jan 04, 2018 | 29.52 | 29.81 | 28.58 | 29.30 | 343,866 | -0.29(-0.98%) |
Jan 03, 2018 | 30.52 | 30.52 | 29.48 | 29.59 | 343,695 | -0.90(-2.95%) |
Jan 02, 2018 | 30.62 | 31.13 | 30.44 | 30.49 | 353,693 | +0.07(+0.24%) |
Dec 29, 2017 | 30.41 | 30.41 | 30.41 | 0 | -0.06(-0.21%) | |
Dec 28, 2017 | 30.39 | 30.64 | 30.15 | 30.48 | 156,982 | +0.16(+0.54%) |
Dec 27, 2017 | 30.73 | 30.83 | 30.16 | 30.31 | 170,070 | -0.36(-1.18%) |
Dec 26, 2017 | 30.22 | 31.20 | 30.07 | 30.68 | 202,841 | +0.49(+1.63%) |
Dec 22, 2017 | 30.36 | 30.36 | 29.77 | 30.19 | 193,590 | -0.12(-0.39%) |
Dec 21, 2017 | 29.71 | 30.53 | 29.54 | 30.31 | 386,044 | +0.72(+2.42%) |
Dec 20, 2017 | 29.83 | 29.84 | 29.34 | 29.59 | 152,133 | +0.05(+0.18%) |
Dec 19, 2017 | 30.21 | 30.21 | 29.42 | 29.54 | 226,279 | -0.35(-1.18%) |
Dec 18, 2017 | 29.62 | 30.14 | 29.62 | 29.89 | 170,075 | +0.68(+2.33%) |
Dec 15, 2017 | 28.62 | 29.53 | 28.62 | 29.21 | 505,130 | +0.84(+2.97%) |
Dec 14, 2017 | 29.26 | 29.54 | 28.31 | 28.37 | 286,234 | -0.88(-3.01%) |
Dec 13, 2017 | 28.89 | 29.43 | 28.73 | 29.25 | 154,081 | +0.45(+1.57%) |
Dec 12, 2017 | 29.22 | 29.44 | 28.77 | 28.79 | 575,692 | -0.36(-1.24%) |
Dec 11, 2017 | 29.39 | 29.54 | 29.05 | 29.15 | 177,781 | -0.17(-0.59%) |
Dec 08, 2017 | 29.34 | 29.68 | 28.94 | 29.33 | 230,897 | +0.00(+0.00%) |
Dec 07, 2017 | 29.08 | 29.58 | 28.96 | 285,109 | +0.00(+0.00%) | |
Dec 06, 2017 | 28.80 | 29.46 | 28.80 | 28.98 | 307,729 | +0.24(+0.82%) |
Dec 05, 2017 | 29.37 | 29.37 | 28.48 | 28.75 | 353,105 | -0.65(-2.22%) |
Dec 04, 2017 | 28.64 | 30.27 | 28.64 | 29.40 | 315,530 | +0.90(+3.15%) |
Dec 01, 2017 | 29.35 | 29.39 | 27.84 | 28.50 | 485,732 | -1.09(-3.68%) |
Nov 30, 2017 | 29.73 | 30.75 | 29.43 | 29.59 | 681,779 | -0.14(-0.49%) |
Nov 29, 2017 | 28.14 | 29.78 | 28.14 | 29.73 | 549,938 | +1.71(+6.11%) |
Nov 28, 2017 | 27.34 | 28.10 | 27.13 | 28.02 | 324,088 | +0.74(+2.72%) |
Nov 27, 2017 | 27.11 | 27.79 | 26.92 | 27.28 | 550,777 | +0.24(+0.87%) |
Nov 24, 2017 | 27.60 | 27.60 | 27.01 | 27.04 | 271,223 | -0.53(-1.91%) |
Nov 22, 2017 | 25.38 | 28.22 | 25.38 | 27.57 | 1,245,133 | -0.53(-1.87%) |
Nov 21, 2017 | 27.74 | 28.41 | 27.46 | 28.09 | 765,091 | +0.05(+0.16%) |
Nov 20, 2017 | 28.19 | 28.27 | 27.08 | 28.05 | 491,679 | +0.02(+0.06%) |
Nov 17, 2017 | 26.70 | 28.12 | 26.70 | 28.03 | 671,078 | +1.61(+6.11%) |
Nov 16, 2017 | 25.91 | 26.46 | 25.50 | 26.42 | 219,196 | +0.66(+2.57%) |
Nov 15, 2017 | 25.37 | 26.40 | 25.10 | 25.75 | 299,497 | +0.19(+0.74%) |
Nov 14, 2017 | 25.46 | 25.61 | 24.97 | 25.56 | 218,829 | -0.11(-0.42%) |
Nov 13, 2017 | 25.81 | 26.04 | 25.67 | 25.67 | 310,895 | -0.27(-1.05%) |
Nov 10, 2017 | 25.46 | 26.10 | 25.46 | 25.95 | 177,999 | +0.37(+1.45%) |
Nov 09, 2017 | 24.57 | 25.89 | 24.57 | 25.57 | 176,328 | +0.83(+3.37%) |
Nov 08, 2017 | 24.44 | 24.75 | 24.11 | 24.74 | 249,629 | +0.24(+1.00%) |
Nov 07, 2017 | 25.42 | 25.54 | 24.06 | 24.49 | 497,371 | -0.84(-3.33%) |
Nov 06, 2017 | 25.29 | 25.48 | 25.10 | 25.34 | 200,110 | +0.15(+0.58%) |
Nov 03, 2017 | 25.23 | 25.43 | 25.07 | 25.19 | 211,506 | -0.04(-0.14%) |
Nov 02, 2017 | 24.75 | 25.34 | 24.60 | 25.23 | 211,879 | +0.45(+1.83%) |