Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.49 | 23.52 | 23.18 | 23.27 | 2,675,081 | -0.44(-1.85%) |
Oct 30, 2018 | 23.57 | 23.72 | 23.51 | 23.71 | 1,145,453 | +0.59(+2.57%) |
Oct 29, 2018 | 23.53 | 23.55 | 22.90 | 23.11 | 685,103 | -0.35(-1.48%) |
Oct 26, 2018 | 23.57 | 23.70 | 23.36 | 23.46 | 1,509,019 | -0.55(-2.30%) |
Oct 25, 2018 | 24.40 | 24.44 | 23.87 | 24.01 | 1,007,715 | -1.07(-4.25%) |
Oct 24, 2018 | 25.59 | 25.64 | 25.07 | 25.08 | 732,029 | -0.46(-1.81%) |
Oct 23, 2018 | 25.37 | 25.62 | 25.21 | 25.54 | 652,900 | -0.37(-1.43%) |
Oct 22, 2018 | 26.07 | 26.09 | 25.84 | 25.91 | 529,553 | -0.07(-0.29%) |
Oct 19, 2018 | 26.06 | 26.15 | 25.94 | 25.98 | 496,184 | +0.02(+0.06%) |
Oct 18, 2018 | 26.21 | 26.32 | 25.92 | 25.97 | 783,483 | -0.06(-0.22%) |
Oct 17, 2018 | 26.09 | 26.26 | 26.00 | 26.03 | 1,159,651 | -0.09(-0.35%) |
Oct 16, 2018 | 25.89 | 26.13 | 25.89 | 26.12 | 1,035,946 | +0.51(+2.00%) |
Oct 15, 2018 | 25.43 | 25.73 | 25.43 | 25.61 | 482,848 | +0.12(+0.49%) |
Oct 12, 2018 | 25.63 | 25.63 | 25.27 | 25.48 | 571,150 | +0.27(+1.08%) |
Oct 11, 2018 | 25.40 | 25.52 | 25.08 | 25.21 | 718,850 | -0.15(-0.59%) |
Oct 10, 2018 | 25.85 | 25.85 | 25.34 | 25.36 | 444,429 | -0.50(-1.92%) |
Oct 09, 2018 | 25.70 | 25.89 | 25.56 | 25.85 | 378,847 | -0.20(-0.76%) |
Oct 08, 2018 | 25.97 | 26.07 | 25.89 | 26.05 | 394,710 | +0.07(+0.29%) |
Oct 05, 2018 | 26.12 | 26.20 | 25.92 | 25.98 | 444,470 | -0.02(-0.06%) |
Oct 04, 2018 | 26.05 | 26.07 | 25.86 | 25.99 | 340,770 | -0.16(-0.60%) |
Oct 03, 2018 | 26.36 | 26.36 | 26.11 | 26.15 | 558,032 | -0.33(-1.25%) |
Oct 02, 2018 | 26.50 | 26.53 | 26.43 | 26.48 | 634,805 | +0.07(+0.25%) |
Oct 01, 2018 | 26.35 | 26.46 | 26.23 | 26.41 | 392,491 | +0.28(+1.07%) |
Sep 28, 2018 | 26.13 | 26.18 | 26.06 | 26.13 | 383,310 | +0.03(+0.13%) |
Sep 27, 2018 | 26.28 | 26.33 | 26.06 | 26.10 | 466,704 | -0.30(-1.13%) |
Sep 26, 2018 | 26.36 | 26.48 | 26.34 | 26.40 | 285,515 | +0.18(+0.69%) |
Sep 25, 2018 | 26.23 | 26.27 | 26.16 | 26.22 | 240,463 | +0.18(+0.70%) |
Sep 24, 2018 | 26.13 | 26.13 | 26.00 | 26.03 | 269,158 | -0.12(-0.47%) |
Sep 21, 2018 | 26.15 | 26.24 | 26.13 | 26.16 | 188,930 | +0.01(+0.03%) |
Sep 20, 2018 | 26.03 | 26.16 | 26.02 | 26.15 | 353,754 | -0.01(-0.03%) |
Sep 19, 2018 | 26.22 | 26.24 | 26.13 | 26.16 | 272,243 | -0.15(-0.57%) |
Sep 18, 2018 | 26.19 | 26.33 | 26.09 | 26.31 | 419,207 | +0.59(+2.31%) |
Sep 17, 2018 | 25.61 | 25.81 | 25.61 | 25.71 | 330,474 | +0.14(+0.55%) |
Sep 14, 2018 | 25.33 | 25.61 | 25.33 | 25.57 | 486,495 | +0.52(+2.08%) |
Sep 13, 2018 | 25.37 | 25.41 | 24.89 | 25.05 | 1,068,749 | -0.11(-0.43%) |
Sep 12, 2018 | 25.04 | 25.21 | 25.04 | 25.16 | 257,389 | -0.18(-0.72%) |
Sep 11, 2018 | 25.24 | 25.37 | 25.14 | 25.34 | 256,343 | +0.04(+0.16%) |
Sep 10, 2018 | 25.37 | 25.39 | 25.30 | 25.30 | 192,017 | +0.03(+0.13%) |
Sep 07, 2018 | 25.31 | 25.33 | 25.18 | 25.27 | 337,531 | -0.34(-1.32%) |
Sep 06, 2018 | 25.61 | 25.61 | 25.48 | 25.61 | 221,657 | -0.07(-0.26%) |
Sep 05, 2018 | 25.70 | 25.76 | 25.60 | 25.67 | 452,919 | -0.30(-1.14%) |
Sep 04, 2018 | 25.99 | 26.03 | 25.89 | 25.97 | 260,218 | -0.53(-1.99%) |
Aug 31, 2018 | 26.50 | 26.50 | 26.50 | 0 | +0.07(+0.25%) | |
Aug 30, 2018 | 26.46 | 26.49 | 26.35 | 26.43 | 312,150 | -0.21(-0.81%) |
Aug 29, 2018 | 26.50 | 26.65 | 26.49 | 26.65 | 264,381 | +0.15(+0.56%) |
Aug 28, 2018 | 26.50 | 26.58 | 26.48 | 26.50 | 179,568 | +0.10(+0.38%) |
Aug 27, 2018 | 26.34 | 26.41 | 26.27 | 26.40 | 175,719 | +0.37(+1.43%) |
Aug 24, 2018 | 26.11 | 26.11 | 26.02 | 26.03 | 115,295 | -0.01(-0.03%) |
Aug 23, 2018 | 26.12 | 26.12 | 26.02 | 26.03 | 203,766 | -0.11(-0.41%) |
Aug 22, 2018 | 26.21 | 26.21 | 26.12 | 26.14 | 575,119 | +0.09(+0.35%) |
Aug 21, 2018 | 26.19 | 26.19 | 26.03 | 26.05 | 340,917 | -0.15(-0.57%) |
Aug 20, 2018 | 26.23 | 26.27 | 26.16 | 26.20 | 176,657 | -0.08(-0.31%) |
Aug 17, 2018 | 26.12 | 26.31 | 26.07 | 26.28 | 261,353 | +0.26(+0.98%) |
Aug 16, 2018 | 26.00 | 26.11 | 25.98 | 26.03 | 254,210 | +0.05(+0.19%) |
Aug 15, 2018 | 25.97 | 26.04 | 25.91 | 25.98 | 309,539 | -0.40(-1.50%) |
Aug 14, 2018 | 26.33 | 26.49 | 26.32 | 26.37 | 355,940 | +0.21(+0.79%) |
Aug 13, 2018 | 26.36 | 26.36 | 26.14 | 26.17 | 322,718 | -0.32(-1.22%) |
Aug 10, 2018 | 26.55 | 26.59 | 26.42 | 26.49 | 387,064 | -0.14(-0.53%) |
Aug 09, 2018 | 26.72 | 26.76 | 26.62 | 26.63 | 198,302 | -0.15(-0.55%) |
Aug 08, 2018 | 26.81 | 26.83 | 26.74 | 26.78 | 131,157 | -0.04(-0.15%) |
Aug 07, 2018 | 26.73 | 26.84 | 26.69 | 26.82 | 335,466 | +0.53(+2.01%) |
Aug 06, 2018 | 26.48 | 26.49 | 26.25 | 26.29 | 938,093 | -0.37(-1.39%) |
Aug 03, 2018 | 26.53 | 26.66 | 26.50 | 26.66 | 153,687 | +0.15(+0.56%) |
Aug 02, 2018 | 26.42 | 26.51 | 26.35 | 26.51 | 215,649 | +0.04(+0.16%) |
Aug 01, 2018 | 26.53 | 26.54 | 26.39 | 26.47 | 321,558 | -0.27(-1.02%) |
Jul 31, 2018 | 26.74 | 26.77 | 26.63 | 26.74 | 396,106 | +0.15(+0.56%) |
Jul 30, 2018 | 26.77 | 26.82 | 26.55 | 26.60 | 695,627 | +0.12(+0.44%) |
Jul 27, 2018 | 26.46 | 26.50 | 26.40 | 26.48 | 393,604 | +0.30(+1.14%) |
Jul 26, 2018 | 26.18 | 26.53 | 26.16 | 26.18 | 630,402 | -0.26(-0.97%) |
Jul 25, 2018 | 26.40 | 26.46 | 26.30 | 26.44 | 624,953 | +0.21(+0.79%) |
Jul 24, 2018 | 26.36 | 26.37 | 26.22 | 26.23 | 549,621 | -0.09(-0.35%) |
Jul 23, 2018 | 26.33 | 26.36 | 26.28 | 26.32 | 281,766 | +0.12(+0.47%) |
Jul 20, 2018 | 26.21 | 26.32 | 26.20 | 26.20 | 193,360 | +0.03(+0.13%) |
Jul 19, 2018 | 26.11 | 26.22 | 26.04 | 26.17 | 410,742 | -0.01(-0.03%) |
Jul 18, 2018 | 26.21 | 26.21 | 26.05 | 26.17 | 294,266 | -0.08(-0.31%) |
Jul 17, 2018 | 26.15 | 26.26 | 26.15 | 26.26 | 439,813 | +0.28(+1.08%) |
Jul 16, 2018 | 26.11 | 26.18 | 25.96 | 25.98 | 258,748 | -0.12(-0.47%) |
Jul 13, 2018 | 26.02 | 26.10 | 25.99 | 26.10 | 210,018 | +0.21(+0.80%) |
Jul 12, 2018 | 25.89 | 25.94 | 25.79 | 25.89 | 347,491 | -0.17(-0.67%) |
Jul 11, 2018 | 26.17 | 26.27 | 26.02 | 26.07 | 212,449 | -0.34(-1.28%) |
Jul 10, 2018 | 26.32 | 26.41 | 26.29 | 26.41 | 235,948 | +0.09(+0.35%) |
Jul 09, 2018 | 26.28 | 26.32 | 26.15 | 26.32 | 416,992 | +0.31(+1.17%) |
Jul 06, 2018 | 25.99 | 26.08 | 25.94 | 26.01 | 453,428 | -0.17(-0.63%) |
Jul 05, 2018 | 26.22 | 26.23 | 26.12 | 26.17 | 287,739 | +0.02(+0.06%) |
Jul 03, 2018 | 26.16 | 26.16 | 26.16 | 0 | -0.25(-0.94%) | |
Jul 02, 2018 | 26.38 | 26.45 | 26.25 | 26.41 | 581,155 | -0.59(-2.17%) |
Jun 29, 2018 | 26.98 | 27.10 | 26.96 | 26.99 | 306,293 | +0.28(+1.05%) |
Jun 28, 2018 | 26.74 | 26.77 | 26.65 | 26.71 | 581,092 | -0.09(-0.34%) |
Jun 27, 2018 | 27.08 | 27.27 | 26.79 | 26.80 | 385,071 | -0.34(-1.25%) |
Jun 26, 2018 | 27.08 | 27.18 | 27.04 | 27.14 | 597,503 | +0.27(+0.99%) |
Jun 25, 2018 | 26.94 | 27.09 | 26.73 | 26.87 | 524,002 | -0.21(-0.78%) |
Jun 22, 2018 | 27.17 | 27.18 | 27.04 | 27.08 | 335,084 | +0.40(+1.51%) |
Jun 21, 2018 | 26.72 | 26.77 | 26.60 | 26.68 | 257,939 | -0.19(-0.69%) |
Jun 20, 2018 | 27.06 | 27.07 | 26.83 | 26.87 | 468,818 | -0.07(-0.27%) |
Jun 19, 2018 | 26.93 | 27.04 | 26.86 | 26.94 | 777,969 | -0.01(-0.03%) |
Jun 18, 2018 | 27.05 | 27.06 | 26.89 | 26.95 | 555,706 | -0.31(-1.13%) |
Jun 15, 2018 | 27.39 | 27.11 | 27.25 | 461,151 | -0.14(-0.50%) | |
Jun 14, 2018 | 27.46 | 27.47 | 27.34 | 27.39 | 296,036 | -0.02(-0.06%) |
Jun 13, 2018 | 27.49 | 27.49 | 27.33 | 27.41 | 349,405 | -0.02(-0.06%) |
Jun 12, 2018 | 27.59 | 27.59 | 27.33 | 27.42 | 391,037 | -0.23(-0.85%) |
Jun 11, 2018 | 27.59 | 27.74 | 27.58 | 27.66 | 370,031 | +0.10(+0.35%) |
Jun 08, 2018 | 27.56 | 27.56 | 27.45 | 27.56 | 402,047 | +0.08(+0.29%) |
Jun 07, 2018 | 27.54 | 27.59 | 27.42 | 27.48 | 357,466 | -0.04(-0.15%) |
Jun 06, 2018 | 27.52 | 721,239 | -0.01(-0.03%) | |||
Jun 05, 2018 | 27.68 | 27.71 | 27.49 | 27.53 | 555,010 | -0.16(-0.58%) |
Jun 04, 2018 | 27.73 | 27.79 | 27.67 | 27.69 | 563,110 | +0.24(+0.88%) |
Jun 01, 2018 | 27.51 | 27.55 | 27.44 | 27.45 | 280,302 | -0.06(-0.21%) |
May 31, 2018 | 27.60 | 27.66 | 27.49 | 27.50 | 359,320 | -0.10(-0.35%) |
May 30, 2018 | 27.51 | 27.67 | 27.35 | 27.60 | 483,859 | +0.08(+0.29%) |
May 29, 2018 | 27.65 | 27.67 | 27.43 | 27.52 | 551,039 | -0.23(-0.84%) |
May 25, 2018 | 27.75 | 27.75 | 27.75 | 0 | +0.22(+0.79%) | |
May 24, 2018 | 27.61 | 27.66 | 27.42 | 27.54 | 293,869 | -0.14(-0.50%) |
May 23, 2018 | 27.61 | 27.67 | 27.54 | 27.67 | 284,639 | +0.09(+0.32%) |
May 22, 2018 | 27.70 | 27.73 | 27.59 | 27.59 | 268,847 | -0.08(-0.29%) |
May 21, 2018 | 27.71 | 27.72 | 27.62 | 27.67 | 251,854 | -0.01(-0.03%) |
May 18, 2018 | 27.74 | 27.84 | 27.65 | 27.67 | 411,723 | +0.02(+0.09%) |
May 17, 2018 | 27.69 | 27.75 | 27.61 | 27.65 | 485,448 | -0.06(-0.23%) |
May 16, 2018 | 27.73 | 27.74 | 27.63 | 27.71 | 331,261 | +0.02(+0.06%) |
May 15, 2018 | 27.80 | 27.80 | 27.63 | 27.70 | 378,013 | -0.26(-0.92%) |
May 14, 2018 | 28.10 | 28.10 | 27.96 | 27.96 | 250,509 | -0.09(-0.32%) |
May 11, 2018 | 28.00 | 28.06 | 27.96 | 28.05 | 275,217 | +0.00(+0.00%) |
May 10, 2018 | 28.03 | 28.05 | 27.95 | 28.05 | 217,814 | +0.11(+0.40%) |
May 09, 2018 | 28.01 | 28.09 | 27.87 | 27.93 | 340,434 | -0.12(-0.43%) |
May 08, 2018 | 28.03 | 28.07 | 27.91 | 28.05 | 419,900 | +0.01(+0.03%) |
May 07, 2018 | 27.88 | 28.07 | 27.82 | 28.05 | 584,510 | +0.22(+0.78%) |
May 04, 2018 | 27.56 | 27.87 | 27.54 | 27.83 | 407,167 | +0.21(+0.76%) |
May 03, 2018 | 27.61 | 27.71 | 27.50 | 27.62 | 421,088 | -0.01(-0.03%) |
May 02, 2018 | 27.81 | 27.81 | 27.60 | 27.63 | 321,742 | -0.17(-0.61%) |
May 01, 2018 | 27.74 | 27.81 | 27.67 | 27.80 | 335,289 | +0.07(+0.26%) |
Apr 30, 2018 | 27.84 | 27.89 | 27.67 | 27.72 | 589,604 | -0.10(-0.35%) |
Apr 27, 2018 | 28.02 | 28.04 | 27.80 | 27.82 | 577,249 | -0.21(-0.75%) |
Apr 26, 2018 | 28.17 | 28.22 | 28.01 | 28.03 | 809,932 | +0.17(+0.61%) |
Apr 25, 2018 | 28.12 | 28.30 | 27.81 | 27.86 | 466,100 | -0.82(-2.85%) |
Apr 24, 2018 | 28.99 | 29.02 | 28.64 | 28.68 | 489,299 | -0.18(-0.62%) |
Apr 23, 2018 | 29.00 | 29.01 | 28.81 | 28.85 | 284,163 | -0.27(-0.92%) |
Apr 20, 2018 | 29.23 | 29.23 | 29.06 | 29.12 | 256,437 | +0.02(+0.08%) |
Apr 19, 2018 | 29.22 | 29.22 | 29.06 | 29.10 | 280,798 | -0.22(-0.74%) |
Apr 18, 2018 | 29.30 | 29.35 | 29.25 | 29.31 | 280,629 | -0.13(-0.44%) |
Apr 17, 2018 | 29.36 | 29.49 | 29.27 | 29.44 | 643,866 | +0.24(+0.83%) |
Apr 16, 2018 | 29.28 | 29.30 | 29.17 | 29.20 | 317,875 | +0.12(+0.42%) |
Apr 13, 2018 | 29.21 | 29.24 | 28.98 | 29.08 | 550,483 | -0.32(-1.07%) |
Apr 12, 2018 | 29.35 | 29.44 | 29.31 | 29.40 | 265,771 | -0.10(-0.33%) |
Apr 11, 2018 | 29.52 | 29.63 | 29.46 | 29.49 | 366,684 | -0.18(-0.60%) |
Apr 10, 2018 | 29.59 | 29.77 | 29.54 | 29.67 | 477,080 | +0.74(+2.57%) |
Apr 09, 2018 | 29.12 | 29.19 | 28.92 | 28.93 | 455,135 | +0.23(+0.79%) |
Apr 06, 2018 | 28.98 | 29.02 | 28.65 | 28.70 | 576,281 | -0.78(-2.63%) |
Apr 05, 2018 | 29.48 | 29.65 | 29.42 | 29.48 | 332,225 | +0.29(+1.00%) |
Apr 04, 2018 | 28.77 | 29.21 | 28.73 | 29.19 | 643,136 | -0.06(-0.19%) |
Apr 03, 2018 | 29.10 | 29.26 | 28.87 | 29.24 | 527,494 | +0.23(+0.81%) |
Apr 02, 2018 | 29.37 | 29.44 | 28.89 | 29.01 | 588,374 | -0.44(-1.51%) |
Mar 29, 2018 | 29.45 | 29.45 | 29.45 | 0 | +0.14(+0.47%) | |
Mar 28, 2018 | 29.26 | 29.48 | 29.19 | 29.31 | 438,926 | +0.31(+1.06%) |
Mar 27, 2018 | 29.48 | 29.56 | 28.93 | 29.01 | 428,712 | -0.39(-1.32%) |
Mar 26, 2018 | 29.31 | 29.40 | 29.06 | 29.40 | 376,035 | +0.34(+1.17%) |
Mar 23, 2018 | 29.48 | 29.53 | 29.06 | 29.06 | 1,844,437 | -0.89(-2.97%) |
Mar 22, 2018 | 29.94 | 30.25 | 29.77 | 29.94 | 1,966,804 | +0.19(+0.65%) |
Mar 21, 2018 | 29.61 | 30.02 | 29.57 | 29.75 | 1,659,154 | +0.08(+0.27%) |
Mar 20, 2018 | 29.45 | 29.74 | 29.40 | 29.67 | 819,321 | +0.18(+0.60%) |
Mar 19, 2018 | 29.64 | 29.64 | 29.35 | 29.49 | 1,135,302 | -0.43(-1.43%) |
Mar 16, 2018 | 29.87 | 29.98 | 29.77 | 29.92 | 487,828 | -0.16(-0.54%) |
Mar 15, 2018 | 30.13 | 30.15 | 30.02 | 30.08 | 257,474 | +0.02(+0.05%) |
Mar 14, 2018 | 30.14 | 30.18 | 30.01 | 30.07 | 349,295 | +0.06(+0.19%) |
Mar 13, 2018 | 30.17 | 30.18 | 29.92 | 30.01 | 465,348 | -0.11(-0.38%) |
Mar 12, 2018 | 30.07 | 30.17 | 30.07 | 30.12 | 542,536 | +0.19(+0.62%) |
Mar 09, 2018 | 29.71 | 30.07 | 29.61 | 29.94 | 741,297 | +0.15(+0.49%) |
Mar 08, 2018 | 29.73 | 29.84 | 29.65 | 29.79 | 405,458 | -0.01(-0.03%) |
Mar 07, 2018 | 29.84 | 29.80 | 379,133 | -0.21(-0.70%) | ||
Mar 06, 2018 | 29.94 | 30.11 | 29.90 | 30.01 | 387,539 | -0.18(-0.59%) |
Mar 05, 2018 | 29.86 | 30.22 | 29.82 | 30.19 | 321,851 | +0.15(+0.48%) |
Mar 02, 2018 | 29.70 | 30.10 | 29.58 | 30.04 | 446,392 | +0.08(+0.27%) |
Mar 01, 2018 | 30.39 | 30.41 | 29.84 | 29.96 | 569,504 | -0.84(-2.73%) |
Feb 28, 2018 | 31.00 | 31.12 | 30.80 | 30.80 | 512,742 | -0.05(-0.16%) |
Feb 27, 2018 | 30.96 | 31.12 | 30.85 | 30.85 | 527,034 | +0.11(+0.37%) |
Feb 26, 2018 | 30.53 | 30.77 | 30.53 | 30.74 | 279,484 | +0.40(+1.30%) |
Feb 23, 2018 | 30.08 | 30.34 | 30.02 | 30.34 | 340,226 | +0.50(+1.68%) |
Feb 22, 2018 | 29.93 | 30.04 | 29.79 | 29.84 | 558,583 | -0.13(-0.43%) |
Feb 21, 2018 | 30.15 | 30.36 | 29.96 | 29.97 | 506,295 | +0.12(+0.41%) |
Feb 20, 2018 | 29.93 | 30.03 | 29.80 | 29.85 | 499,819 | -0.61(-2.02%) |
Feb 16, 2018 | 30.46 | 30.46 | 30.46 | 0 | +0.16(+0.53%) | |
Feb 15, 2018 | 30.23 | 30.34 | 30.07 | 30.30 | 625,535 | +0.28(+0.94%) |
Feb 14, 2018 | 29.40 | 30.04 | 29.32 | 30.02 | 849,285 | +0.36(+1.23%) |
Feb 13, 2018 | 29.70 | 29.65 | 691,351 | -0.32(-1.08%) | ||
Feb 12, 2018 | 29.73 | 30.05 | 29.58 | 29.98 | 626,983 | +0.53(+1.78%) |
Feb 09, 2018 | 29.68 | 29.68 | 28.77 | 29.45 | 1,153,659 | +0.03(+0.11%) |
Feb 08, 2018 | 30.25 | 30.25 | 29.42 | 29.42 | 772,474 | -0.90(-2.96%) |
Feb 07, 2018 | 30.46 | 30.63 | 30.32 | 30.32 | 552,530 | -0.56(-1.81%) |
Feb 06, 2018 | 30.28 | 30.95 | 30.25 | 30.87 | 1,271,545 | +0.42(+1.38%) |
Feb 05, 2018 | 31.08 | 31.17 | 30.24 | 30.45 | 1,172,441 | -1.42(-4.46%) |
Feb 02, 2018 | 32.17 | 32.24 | 31.84 | 31.88 | 375,606 | -0.29(-0.90%) |
Feb 01, 2018 | 32.12 | 32.24 | 31.96 | 32.17 | 506,950 | -0.33(-1.02%) |
Jan 31, 2018 | 32.77 | 32.86 | 32.38 | 32.50 | 510,344 | +0.06(+0.20%) |
Jan 30, 2018 | 32.09 | 32.47 | 32.09 | 32.43 | 425,623 | +0.74(+2.35%) |
Jan 29, 2018 | 31.75 | 31.80 | 31.64 | 31.69 | 212,385 | -0.38(-1.18%) |
Jan 26, 2018 | 31.89 | 32.07 | 31.83 | 32.07 | 303,074 | +0.25(+0.79%) |
Jan 25, 2018 | 31.85 | 31.93 | 31.75 | 31.82 | 233,296 | -0.10(-0.30%) |
Jan 24, 2018 | 32.00 | 32.05 | 31.78 | 31.92 | 350,235 | -0.01(-0.03%) |
Jan 23, 2018 | 31.96 | 31.96 | 31.86 | 31.92 | 165,273 | -0.05(-0.15%) |
Jan 22, 2018 | 31.85 | 31.97 | 31.79 | 31.97 | 169,820 | +0.19(+0.61%) |
Jan 19, 2018 | 31.75 | 31.80 | 31.70 | 31.78 | 237,988 | +0.25(+0.79%) |
Jan 18, 2018 | 31.48 | 31.60 | 31.43 | 31.53 | 354,189 | -0.36(-1.11%) |
Jan 17, 2018 | 31.67 | 31.96 | 31.63 | 31.88 | 382,570 | +0.40(+1.26%) |
Jan 16, 2018 | 31.74 | 31.76 | 31.46 | 31.49 | 336,306 | +0.06(+0.18%) |
Jan 12, 2018 | 31.43 | 31.43 | 31.43 | 0 | -0.17(-0.54%) | |
Jan 11, 2018 | 31.43 | 31.60 | 31.39 | 31.60 | 177,231 | +0.32(+1.03%) |
Jan 10, 2018 | 31.34 | 31.28 | 230,386 | +0.03(+0.10%) | ||
Jan 09, 2018 | 31.24 | 31.32 | 31.11 | 31.25 | 563,510 | +0.38(+1.23%) |
Jan 08, 2018 | 30.75 | 30.93 | 30.75 | 30.87 | 293,619 | +0.15(+0.50%) |
Jan 05, 2018 | 30.53 | 30.76 | 30.49 | 30.71 | 458,557 | -0.16(-0.52%) |
Jan 04, 2018 | 30.72 | 30.93 | 30.66 | 30.87 | 228,567 | +0.21(+0.69%) |
Jan 03, 2018 | 30.49 | 30.71 | 30.44 | 30.66 | 147,586 | +0.30(+0.98%) |
Jan 02, 2018 | 30.30 | 30.36 | 30.20 | 30.36 | 213,607 | +0.15(+0.48%) |
Dec 29, 2017 | 30.22 | 30.22 | 30.22 | 0 | -0.02(-0.08%) | |
Dec 28, 2017 | 30.37 | 30.43 | 30.16 | 30.24 | 199,434 | -0.17(-0.56%) |
Dec 27, 2017 | 30.50 | 30.55 | 30.27 | 30.41 | 239,719 | -0.14(-0.45%) |
Dec 26, 2017 | 30.37 | 30.55 | 30.26 | 30.55 | 259,113 | +0.12(+0.39%) |
Dec 22, 2017 | 30.54 | 30.54 | 30.31 | 30.43 | 238,340 | +0.00(+0.00%) |
Dec 21, 2017 | 30.44 | 30.50 | 30.43 | 30.43 | 383,004 | +0.10(+0.34%) |
Dec 20, 2017 | 30.53 | 30.54 | 30.31 | 30.33 | 587,314 | -0.09(-0.29%) |
Dec 19, 2017 | 30.54 | 30.56 | 30.39 | 30.42 | 133,239 | -0.18(-0.59%) |
Dec 18, 2017 | 30.48 | 30.62 | 30.48 | 30.60 | 126,203 | +0.17(+0.57%) |
Dec 15, 2017 | 30.37 | 30.44 | 30.35 | 30.43 | 137,089 | +0.01(+0.03%) |
Dec 14, 2017 | 30.52 | 30.52 | 30.39 | 30.42 | 145,009 | -0.18(-0.59%) |
Dec 13, 2017 | 30.54 | 30.65 | 30.48 | 30.60 | 70,322 | +0.02(+0.05%) |
Dec 12, 2017 | 30.50 | 30.61 | 30.43 | 30.58 | 89,329 | +0.13(+0.44%) |
Dec 11, 2017 | 30.43 | 30.46 | 30.37 | 30.45 | 124,858 | +0.10(+0.34%) |
Dec 08, 2017 | 30.43 | 30.45 | 30.23 | 30.35 | 147,774 | +0.12(+0.39%) |
Dec 07, 2017 | 30.17 | 30.29 | 30.17 | 30.23 | 120,545 | +0.12(+0.39%) |
Dec 06, 2017 | 30.00 | 30.13 | 29.98 | 30.11 | 115,573 | +0.13(+0.45%) |
Dec 05, 2017 | 30.02 | 30.04 | 29.93 | 29.97 | 172,065 | +0.08(+0.26%) |
Dec 04, 2017 | 30.20 | 30.20 | 29.87 | 29.90 | 233,421 | -0.14(-0.47%) |
Dec 01, 2017 | 30.10 | 30.18 | 29.88 | 30.04 | 189,892 | -0.32(-1.07%) |
Nov 30, 2017 | 30.44 | 30.45 | 30.34 | 30.36 | 139,039 | +0.05(+0.16%) |
Nov 29, 2017 | 30.55 | 30.58 | 30.23 | 30.31 | 149,566 | -0.44(-1.42%) |
Nov 28, 2017 | 30.72 | 30.77 | 30.63 | 30.75 | 138,820 | +0.10(+0.34%) |
Nov 27, 2017 | 30.62 | 30.65 | 30.53 | 30.65 | 160,191 | -0.02(-0.05%) |
Nov 24, 2017 | 30.75 | 30.75 | 30.59 | 30.66 | 59,948 | +0.19(+0.62%) |
Nov 22, 2017 | 30.46 | 30.48 | 30.39 | 30.47 | 218,503 | +0.02(+0.08%) |
Nov 21, 2017 | 30.43 | 30.58 | 30.41 | 30.45 | 221,268 | +0.10(+0.34%) |
Nov 20, 2017 | 30.35 | 30.37 | 30.28 | 30.35 | 102,523 | +0.06(+0.18%) |
Nov 17, 2017 | 30.35 | 30.35 | 30.27 | 30.29 | 173,132 | -0.16(-0.52%) |
Nov 16, 2017 | 30.39 | 30.55 | 30.34 | 30.45 | 191,218 | +0.46(+1.53%) |
Nov 15, 2017 | 29.82 | 30.05 | 29.68 | 29.99 | 169,415 | -0.36(-1.20%) |
Nov 14, 2017 | 30.30 | 30.39 | 30.29 | 30.35 | 102,854 | -0.02(-0.05%) |
Nov 13, 2017 | 30.21 | 30.39 | 30.07 | 30.37 | 110,608 | -0.30(-0.98%) |
Nov 10, 2017 | 30.59 | 30.72 | 30.59 | 30.67 | 129,354 | +0.17(+0.57%) |
Nov 09, 2017 | 30.46 | 30.52 | 30.17 | 30.50 | 271,205 | -0.17(-0.57%) |
Nov 08, 2017 | 30.58 | 30.98 | 30.58 | 30.67 | 142,195 | +0.45(+1.49%) |
Nov 07, 2017 | 30.16 | 30.22 | 30.10 | 30.22 | 133,540 | +0.39(+1.30%) |
Nov 06, 2017 | 29.80 | 29.87 | 29.70 | 29.83 | 212,887 | -0.06(-0.21%) |
Nov 03, 2017 | 29.90 | 29.93 | 29.77 | 29.90 | 143,468 | +0.04(+0.13%) |
Nov 02, 2017 | 29.78 | 29.86 | 29.72 | 29.86 | 184,213 | +0.03(+0.11%) |