Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.96 | 27.40 | 26.96 | 27.09 | 996,189 | +0.55(+2.09%) |
Oct 30, 2018 | 26.04 | 26.55 | 26.01 | 26.54 | 649,275 | +0.34(+1.31%) |
Oct 29, 2018 | 26.95 | 27.05 | 25.71 | 26.19 | 1,250,010 | -0.35(-1.31%) |
Oct 26, 2018 | 26.30 | 27.00 | 26.19 | 26.54 | 1,000,186 | -0.59(-2.16%) |
Oct 25, 2018 | 26.71 | 27.29 | 26.61 | 27.13 | 915,001 | +0.73(+2.77%) |
Oct 24, 2018 | 27.52 | 27.54 | 26.38 | 26.40 | 745,572 | -1.16(-4.21%) |
Oct 23, 2018 | 27.24 | 27.67 | 26.95 | 27.56 | 742,432 | -0.12(-0.43%) |
Oct 22, 2018 | 27.77 | 27.85 | 27.53 | 27.68 | 265,641 | +0.09(+0.31%) |
Oct 19, 2018 | 27.95 | 28.07 | 27.50 | 27.59 | 335,157 | -0.17(-0.60%) |
Oct 18, 2018 | 28.29 | 28.29 | 27.69 | 27.76 | 549,827 | -0.61(-2.15%) |
Oct 17, 2018 | 28.50 | 28.50 | 28.04 | 28.37 | 632,633 | -0.01(-0.02%) |
Oct 16, 2018 | 27.77 | 28.39 | 27.74 | 28.37 | 517,686 | +0.81(+2.93%) |
Oct 15, 2018 | 27.82 | 27.83 | 27.41 | 27.57 | 925,098 | -0.25(-0.91%) |
Oct 12, 2018 | 27.80 | 27.85 | 27.32 | 27.82 | 1,056,221 | +0.65(+2.38%) |
Oct 11, 2018 | 27.36 | 27.74 | 26.88 | 27.17 | 1,743,157 | -0.42(-1.52%) |
Oct 10, 2018 | 28.63 | 28.63 | 27.55 | 27.59 | 1,372,115 | -1.08(-3.77%) |
Oct 09, 2018 | 28.60 | 28.90 | 28.60 | 28.67 | 354,822 | -0.00(-0.01%) |
Oct 08, 2018 | 28.83 | 28.87 | 28.40 | 28.67 | 574,388 | -0.19(-0.67%) |
Oct 05, 2018 | 29.23 | 29.29 | 28.59 | 28.87 | 845,823 | -0.37(-1.27%) |
Oct 04, 2018 | 29.65 | 29.65 | 29.10 | 29.24 | 778,982 | -0.53(-1.79%) |
Oct 03, 2018 | 29.72 | 29.87 | 29.71 | 29.77 | 313,430 | +0.09(+0.32%) |
Oct 02, 2018 | 29.75 | 29.85 | 29.65 | 29.68 | 291,523 | -0.10(-0.35%) |
Oct 01, 2018 | 30.00 | 30.05 | 29.72 | 29.78 | 461,766 | -0.07(-0.23%) |
Sep 28, 2018 | 29.78 | 29.90 | 29.75 | 29.85 | 132,159 | +0.03(+0.10%) |
Sep 27, 2018 | 29.65 | 29.91 | 29.65 | 29.82 | 295,329 | +0.20(+0.67%) |
Sep 26, 2018 | 29.70 | 29.91 | 29.60 | 29.62 | 275,653 | -0.06(-0.20%) |
Sep 25, 2018 | 29.63 | 29.70 | 29.59 | 29.68 | 219,480 | +0.05(+0.17%) |
Sep 24, 2018 | 29.47 | 29.63 | 29.37 | 29.63 | 197,742 | +0.01(+0.03%) |
Sep 21, 2018 | 29.87 | 29.87 | 29.60 | 29.62 | 300,267 | -0.12(-0.41%) |
Sep 20, 2018 | 29.56 | 29.76 | 29.56 | 29.74 | 225,712 | +0.28(+0.96%) |
Sep 19, 2018 | 29.47 | 29.54 | 29.35 | 29.46 | 208,119 | -0.03(-0.11%) |
Sep 18, 2018 | 29.27 | 29.57 | 29.27 | 29.49 | 264,534 | +0.21(+0.73%) |
Sep 17, 2018 | 29.71 | 29.71 | 29.27 | 29.28 | 386,807 | -0.44(-1.49%) |
Sep 14, 2018 | 29.72 | 29.80 | 29.58 | 29.72 | 152,616 | +0.04(+0.13%) |
Sep 13, 2018 | 29.53 | 29.76 | 29.53 | 29.68 | 312,820 | +0.21(+0.72%) |
Sep 12, 2018 | 29.49 | 29.50 | 29.25 | 29.47 | 302,116 | -0.06(-0.20%) |
Sep 11, 2018 | 29.35 | 29.57 | 29.21 | 29.53 | 303,706 | +0.15(+0.52%) |
Sep 10, 2018 | 29.44 | 29.44 | 29.25 | 29.37 | 265,022 | +0.07(+0.24%) |
Sep 07, 2018 | 29.30 | 29.49 | 29.16 | 29.30 | 272,377 | -0.08(-0.27%) |
Sep 06, 2018 | 29.66 | 29.66 | 29.24 | 29.38 | 428,120 | -0.24(-0.81%) |
Sep 05, 2018 | 29.91 | 29.94 | 29.51 | 29.62 | 437,499 | -0.36(-1.20%) |
Sep 04, 2018 | 30.10 | 30.10 | 29.81 | 29.98 | 389,828 | -0.08(-0.28%) |
Aug 31, 2018 | 30.06 | 30.06 | 30.06 | 0 | +0.08(+0.26%) | |
Aug 30, 2018 | 30.03 | 30.13 | 29.91 | 29.98 | 259,977 | -0.04(-0.14%) |
Aug 29, 2018 | 29.77 | 30.03 | 29.77 | 30.03 | 370,867 | +0.26(+0.87%) |
Aug 28, 2018 | 29.72 | 29.81 | 29.71 | 29.77 | 244,652 | +0.08(+0.27%) |
Aug 27, 2018 | 29.48 | 29.72 | 29.48 | 29.69 | 301,088 | +0.26(+0.88%) |
Aug 24, 2018 | 29.33 | 29.45 | 29.31 | 29.43 | 280,856 | +0.23(+0.78%) |
Aug 23, 2018 | 29.25 | 29.37 | 29.17 | 29.20 | 177,352 | -0.04(-0.13%) |
Aug 22, 2018 | 29.04 | 29.26 | 29.04 | 29.24 | 207,176 | +0.09(+0.30%) |
Aug 21, 2018 | 29.13 | 29.26 | 29.08 | 29.15 | 361,064 | +0.15(+0.51%) |
Aug 20, 2018 | 29.08 | 29.08 | 28.89 | 29.00 | 297,018 | +0.01(+0.03%) |
Aug 17, 2018 | 28.92 | 29.02 | 28.76 | 29.00 | 232,103 | +0.07(+0.25%) |
Aug 16, 2018 | 29.05 | 29.08 | 28.89 | 28.92 | 311,771 | +0.08(+0.28%) |
Aug 15, 2018 | 28.93 | 29.01 | 28.68 | 28.84 | 576,168 | -0.32(-1.09%) |
Aug 14, 2018 | 29.12 | 29.18 | 28.97 | 29.16 | 252,823 | +0.18(+0.61%) |
Aug 13, 2018 | 29.13 | 29.20 | 28.93 | 28.98 | 372,097 | -0.05(-0.18%) |
Aug 10, 2018 | 29.03 | 29.14 | 28.97 | 29.04 | 362,463 | -0.20(-0.67%) |
Aug 09, 2018 | 29.16 | 29.33 | 29.16 | 29.23 | 186,212 | +0.02(+0.05%) |
Aug 08, 2018 | 29.20 | 29.26 | 29.14 | 29.22 | 211,595 | +0.01(+0.05%) |
Aug 07, 2018 | 29.14 | 29.24 | 29.14 | 29.20 | 301,607 | +0.11(+0.38%) |
Aug 06, 2018 | 29.01 | 29.11 | 28.92 | 29.09 | 416,811 | +0.15(+0.52%) |
Aug 03, 2018 | 28.98 | 28.99 | 28.84 | 28.94 | 364,582 | +0.08(+0.27%) |
Aug 02, 2018 | 28.32 | 28.89 | 28.32 | 28.87 | 313,159 | +0.32(+1.14%) |
Aug 01, 2018 | 28.53 | 28.60 | 28.39 | 28.54 | 333,667 | +0.11(+0.39%) |
Jul 31, 2018 | 28.43 | 28.53 | 28.23 | 28.43 | 453,821 | +0.14(+0.50%) |
Jul 30, 2018 | 28.70 | 28.70 | 28.18 | 28.29 | 764,797 | -0.36(-1.26%) |
Jul 27, 2018 | 29.25 | 29.25 | 28.53 | 28.65 | 569,131 | -0.42(-1.45%) |
Jul 26, 2018 | 29.11 | 29.18 | 29.02 | 29.07 | 441,336 | -0.31(-1.05%) |
Jul 25, 2018 | 29.07 | 29.35 | 29.04 | 29.38 | 283,092 | +0.32(+1.12%) |
Jul 24, 2018 | 29.31 | 29.34 | 28.93 | 29.06 | 462,925 | +0.01(+0.04%) |
Jul 23, 2018 | 28.95 | 29.05 | 28.82 | 29.05 | 206,657 | +0.09(+0.29%) |
Jul 20, 2018 | 29.07 | 29.10 | 28.95 | 28.96 | 250,110 | -0.04(-0.13%) |
Jul 19, 2018 | 29.04 | 29.07 | 28.94 | 29.00 | 222,766 | -0.10(-0.34%) |
Jul 18, 2018 | 29.13 | 29.13 | 28.96 | 29.10 | 224,960 | +0.02(+0.08%) |
Jul 17, 2018 | 28.68 | 29.10 | 28.65 | 29.08 | 356,008 | +0.20(+0.69%) |
Jul 16, 2018 | 28.94 | 29.02 | 28.85 | 28.88 | 300,696 | -0.10(-0.36%) |
Jul 13, 2018 | 29.00 | 29.02 | 28.92 | 28.98 | 221,452 | +0.04(+0.14%) |
Jul 12, 2018 | 28.95 | 28.68 | 28.94 | 376,569 | +0.38(+1.35%) | |
Jul 11, 2018 | 28.46 | 28.68 | 28.46 | 28.56 | 302,413 | -0.18(-0.64%) |
Jul 10, 2018 | 28.78 | 28.78 | 28.63 | 28.74 | 293,097 | +0.03(+0.11%) |
Jul 09, 2018 | 28.65 | 28.71 | 28.51 | 28.71 | 361,180 | +0.27(+0.93%) |
Jul 06, 2018 | 28.16 | 28.47 | 28.09 | 28.44 | 444,865 | +0.37(+1.33%) |
Jul 05, 2018 | 27.97 | 28.07 | 27.79 | 28.07 | 219,968 | +0.28(+1.01%) |
Jul 03, 2018 | 27.79 | 27.79 | 27.79 | 0 | -0.22(-0.77%) | |
Jul 02, 2018 | 27.64 | 28.01 | 27.64 | 28.01 | 1,018,871 | +0.20(+0.73%) |
Jun 29, 2018 | 27.93 | 27.99 | 27.80 | 27.80 | 321,892 | +0.06(+0.21%) |
Jun 28, 2018 | 27.55 | 27.81 | 27.45 | 27.74 | 270,172 | +0.20(+0.72%) |
Jun 27, 2018 | 28.06 | 28.15 | 27.53 | 27.54 | 480,136 | -0.42(-1.52%) |
Jun 26, 2018 | 27.89 | 28.09 | 27.85 | 27.97 | 348,388 | +0.10(+0.35%) |
Jun 25, 2018 | 28.33 | 28.33 | 27.67 | 27.87 | 1,193,076 | -0.58(-2.05%) |
Jun 22, 2018 | 28.66 | 28.66 | 28.45 | 28.45 | 235,537 | -0.08(-0.29%) |
Jun 21, 2018 | 28.87 | 28.87 | 28.49 | 28.54 | 298,184 | -0.26(-0.91%) |
Jun 20, 2018 | 28.75 | 28.86 | 28.69 | 28.80 | 260,549 | +0.23(+0.82%) |
Jun 19, 2018 | 28.34 | 28.58 | 28.25 | 28.57 | 380,703 | -0.07(-0.23%) |
Jun 18, 2018 | 28.53 | 28.66 | 28.41 | 28.63 | 283,781 | -0.04(-0.15%) |
Jun 15, 2018 | 28.68 | 28.79 | 28.68 | 236,925 | -0.04(-0.14%) | |
Jun 14, 2018 | 28.60 | 28.72 | 28.57 | 28.72 | 301,673 | +0.25(+0.89%) |
Jun 13, 2018 | 28.62 | 28.66 | 28.43 | 28.47 | 329,325 | -0.05(-0.17%) |
Jun 12, 2018 | 28.44 | 28.51 | 28.35 | 28.51 | 289,031 | +0.18(+0.63%) |
Jun 11, 2018 | 28.32 | 28.40 | 28.27 | 28.33 | 256,003 | +0.04(+0.15%) |
Jun 08, 2018 | 28.18 | 28.30 | 28.11 | 28.29 | 254,069 | +0.04(+0.15%) |
Jun 07, 2018 | 28.49 | 28.49 | 28.10 | 28.25 | 337,930 | -0.19(-0.68%) |
Jun 06, 2018 | 28.44 | 28.44 | 539,828 | +0.19(+0.68%) | ||
Jun 05, 2018 | 28.18 | 28.27 | 28.12 | 28.25 | 385,417 | +0.14(+0.51%) |
Jun 04, 2018 | 28.01 | 28.13 | 27.95 | 28.11 | 334,977 | +0.18(+0.64%) |
Jun 01, 2018 | 27.62 | 27.93 | 27.62 | 27.93 | 413,165 | +0.39(+1.43%) |
May 31, 2018 | 27.58 | 27.72 | 27.49 | 27.54 | 254,356 | -0.07(-0.26%) |
May 30, 2018 | 27.52 | 27.64 | 27.46 | 27.61 | 285,440 | +0.24(+0.89%) |
May 29, 2018 | 27.45 | 27.48 | 27.21 | 27.36 | 289,923 | -0.13(-0.47%) |
May 25, 2018 | 27.49 | 27.49 | 27.49 | 0 | +0.03(+0.12%) | |
May 24, 2018 | 27.50 | 27.50 | 27.23 | 27.46 | 186,175 | -0.00(-0.01%) |
May 23, 2018 | 27.09 | 27.46 | 27.09 | 27.46 | 166,543 | +0.16(+0.59%) |
May 22, 2018 | 27.44 | 27.46 | 27.30 | 27.30 | 182,467 | -0.04(-0.16%) |
May 21, 2018 | 27.39 | 27.47 | 27.26 | 27.34 | 198,009 | +0.14(+0.51%) |
May 18, 2018 | 27.14 | 27.30 | 27.14 | 27.20 | 553,044 | -0.11(-0.39%) |
May 17, 2018 | 27.31 | 27.45 | 27.19 | 27.31 | 209,982 | -0.04(-0.14%) |
May 16, 2018 | 27.20 | 27.40 | 27.18 | 27.35 | 315,451 | +0.18(+0.65%) |
May 15, 2018 | 27.27 | 27.27 | 27.05 | 27.17 | 425,074 | -0.23(-0.83%) |
May 14, 2018 | 27.45 | 27.55 | 27.36 | 27.40 | 381,890 | +0.06(+0.22%) |
May 11, 2018 | 27.32 | 27.40 | 27.22 | 27.34 | 324,619 | -0.02(-0.07%) |
May 10, 2018 | 27.20 | 27.38 | 27.18 | 27.36 | 325,607 | +0.27(+1.01%) |
May 09, 2018 | 26.94 | 27.13 | 26.84 | 27.08 | 419,879 | +0.26(+0.97%) |
May 08, 2018 | 26.84 | 26.87 | 26.71 | 26.82 | 269,983 | -0.02(-0.07%) |
May 07, 2018 | 26.77 | 26.92 | 26.73 | 26.84 | 388,923 | +0.23(+0.87%) |
May 04, 2018 | 26.10 | 26.69 | 26.09 | 26.61 | 293,907 | +0.45(+1.71%) |
May 03, 2018 | 26.15 | 26.26 | 25.83 | 26.16 | 343,603 | -0.05(-0.17%) |
May 02, 2018 | 26.43 | 26.48 | 26.21 | 26.21 | 293,556 | -0.12(-0.47%) |
May 01, 2018 | 26.00 | 26.33 | 26.00 | 26.33 | 262,578 | +0.19(+0.74%) |
Apr 30, 2018 | 26.36 | 26.48 | 26.13 | 26.14 | 200,655 | -0.13(-0.51%) |
Apr 27, 2018 | 26.60 | 26.60 | 26.23 | 26.27 | 306,188 | -0.03(-0.11%) |
Apr 26, 2018 | 26.17 | 26.38 | 26.08 | 26.30 | 434,476 | +0.40(+1.56%) |
Apr 25, 2018 | 25.84 | 25.94 | 25.60 | 25.90 | 401,087 | -0.01(-0.02%) |
Apr 24, 2018 | 26.49 | 26.49 | 25.76 | 25.90 | 633,060 | -0.44(-1.67%) |
Apr 23, 2018 | 26.55 | 26.59 | 26.23 | 26.34 | 358,572 | -0.07(-0.25%) |
Apr 20, 2018 | 26.76 | 26.76 | 26.35 | 26.41 | 380,116 | -0.37(-1.38%) |
Apr 19, 2018 | 26.78 | 26.91 | 26.66 | 26.78 | 318,320 | -0.19(-0.69%) |
Apr 18, 2018 | 27.00 | 27.03 | 26.84 | 26.96 | 387,127 | +0.06(+0.24%) |
Apr 17, 2018 | 26.75 | 26.95 | 26.64 | 26.90 | 635,492 | +0.45(+1.72%) |
Apr 16, 2018 | 26.45 | 26.52 | 26.29 | 26.45 | 371,352 | +0.18(+0.69%) |
Apr 13, 2018 | 26.46 | 26.52 | 26.15 | 26.26 | 259,593 | -0.12(-0.46%) |
Apr 12, 2018 | 26.27 | 26.46 | 26.24 | 26.39 | 271,183 | +0.28(+1.07%) |
Apr 11, 2018 | 25.99 | 26.31 | 25.99 | 26.11 | 361,918 | -0.10(-0.37%) |
Apr 10, 2018 | 25.99 | 26.29 | 25.92 | 26.21 | 326,531 | +0.54(+2.09%) |
Apr 09, 2018 | 25.77 | 26.11 | 25.66 | 25.67 | 492,862 | +0.11(+0.45%) |
Apr 06, 2018 | 25.82 | 26.10 | 25.41 | 25.55 | 545,735 | -0.64(-2.43%) |
Apr 05, 2018 | 26.31 | 26.31 | 25.99 | 26.19 | 380,254 | +0.12(+0.47%) |
Apr 04, 2018 | 25.12 | 26.07 | 25.12 | 26.07 | 735,969 | +0.43(+1.66%) |
Apr 03, 2018 | 25.61 | 25.72 | 25.23 | 25.64 | 524,881 | +0.28(+1.11%) |
Apr 02, 2018 | 25.89 | 25.89 | 25.16 | 25.36 | 875,741 | -0.70(-2.69%) |
Mar 29, 2018 | 26.06 | 26.06 | 26.06 | 0 | +0.43(+1.67%) | |
Mar 28, 2018 | 25.77 | 25.96 | 25.48 | 25.63 | 574,578 | -0.23(-0.88%) |
Mar 27, 2018 | 26.84 | 26.84 | 25.69 | 25.86 | 648,846 | -0.76(-2.85%) |
Mar 26, 2018 | 26.34 | 26.63 | 25.89 | 26.62 | 562,711 | +0.81(+3.13%) |
Mar 23, 2018 | 26.32 | 26.53 | 25.78 | 25.81 | 757,067 | -0.60(-2.28%) |
Mar 22, 2018 | 26.78 | 26.93 | 26.42 | 26.42 | 661,031 | -0.69(-2.54%) |
Mar 21, 2018 | 27.17 | 27.36 | 27.00 | 27.10 | 314,304 | -0.05(-0.19%) |
Mar 20, 2018 | 27.14 | 27.22 | 27.07 | 27.15 | 391,302 | +0.05(+0.18%) |
Mar 19, 2018 | 27.46 | 27.46 | 26.88 | 27.10 | 732,134 | -0.50(-1.82%) |
Mar 16, 2018 | 27.70 | 27.73 | 27.60 | 27.61 | 211,087 | -0.00(-0.01%) |
Mar 15, 2018 | 27.62 | 27.77 | 27.52 | 27.61 | 227,256 | -0.07(-0.25%) |
Mar 14, 2018 | 27.85 | 27.85 | 27.58 | 27.68 | 386,474 | -0.04(-0.14%) |
Mar 13, 2018 | 28.13 | 28.17 | 27.64 | 27.72 | 550,575 | -0.28(-0.99%) |
Mar 12, 2018 | 27.99 | 28.07 | 27.90 | 28.00 | 547,139 | +0.13(+0.46%) |
Mar 09, 2018 | 27.55 | 27.87 | 27.55 | 27.87 | 576,929 | +0.48(+1.74%) |
Mar 08, 2018 | 27.35 | 27.41 | 27.28 | 27.39 | 383,655 | +0.11(+0.40%) |
Mar 07, 2018 | 26.90 | 27.30 | 26.90 | 27.28 | 510,390 | +0.09(+0.32%) |
Mar 06, 2018 | 27.10 | 27.22 | 26.99 | 27.20 | 415,051 | +0.16(+0.58%) |
Mar 05, 2018 | 26.72 | 27.10 | 26.59 | 27.04 | 344,480 | +0.27(+1.01%) |
Mar 02, 2018 | 26.13 | 26.80 | 26.13 | 26.77 | 543,053 | +0.27(+1.01%) |
Mar 01, 2018 | 26.79 | 26.95 | 26.24 | 26.50 | 767,501 | -0.34(-1.28%) |
Feb 28, 2018 | 27.22 | 27.24 | 26.84 | 26.84 | 402,752 | -0.21(-0.77%) |
Feb 27, 2018 | 27.43 | 27.43 | 27.05 | 27.05 | 477,355 | -0.31(-1.12%) |
Feb 26, 2018 | 27.21 | 27.38 | 27.07 | 27.36 | 806,420 | +0.31(+1.16%) |
Feb 23, 2018 | 26.82 | 27.05 | 26.69 | 27.05 | 275,293 | +0.45(+1.69%) |
Feb 22, 2018 | 26.79 | 26.83 | 26.52 | 26.60 | 390,974 | -0.02(-0.07%) |
Feb 21, 2018 | 26.81 | 27.07 | 26.61 | 26.61 | 386,070 | -0.09(-0.35%) |
Feb 20, 2018 | 26.66 | 26.92 | 26.60 | 26.71 | 427,063 | -0.03(-0.11%) |
Feb 16, 2018 | 26.74 | 26.74 | 26.74 | 0 | -0.04(-0.17%) | |
Feb 15, 2018 | 26.66 | 26.78 | 26.41 | 26.78 | 892,918 | +0.42(+1.60%) |
Feb 14, 2018 | 26.37 | 25.74 | 26.36 | 492,176 | +0.51(+1.97%) | |
Feb 13, 2018 | 25.73 | 25.90 | 25.59 | 25.85 | 377,920 | +0.10(+0.40%) |
Feb 12, 2018 | 25.59 | 25.86 | 25.36 | 25.75 | 707,272 | +0.42(+1.68%) |
Feb 09, 2018 | 25.26 | 25.46 | 24.44 | 25.32 | 1,540,024 | +0.35(+1.39%) |
Feb 08, 2018 | 25.99 | 24.97 | 24.98 | 1,064,424 | -1.02(-3.92%) | |
Feb 07, 2018 | 26.25 | 26.39 | 25.99 | 25.99 | 1,076,298 | -0.23(-0.89%) |
Feb 06, 2018 | 25.25 | 26.27 | 25.04 | 26.23 | 1,831,936 | +0.20(+0.78%) |
Feb 05, 2018 | 26.36 | 26.79 | 25.68 | 26.02 | 2,320,400 | -0.67(-2.52%) |
Feb 02, 2018 | 27.02 | 27.10 | 26.68 | 26.69 | 1,409,841 | -0.58(-2.13%) |
Feb 01, 2018 | 27.16 | 27.43 | 27.11 | 27.28 | 486,569 | -0.08(-0.27%) |
Jan 31, 2018 | 27.47 | 27.49 | 27.23 | 27.35 | 415,913 | +0.04(+0.13%) |
Jan 30, 2018 | 27.27 | 27.41 | 27.26 | 27.32 | 538,585 | -0.24(-0.88%) |
Jan 29, 2018 | 27.67 | 27.67 | 27.51 | 27.56 | 468,142 | -0.12(-0.44%) |
Jan 26, 2018 | 27.49 | 27.68 | 27.42 | 27.68 | 387,729 | +0.33(+1.22%) |
Jan 25, 2018 | 27.56 | 27.56 | 27.27 | 27.35 | 663,629 | -0.03(-0.10%) |
Jan 24, 2018 | 27.63 | 27.63 | 27.22 | 27.38 | 520,945 | -0.16(-0.57%) |
Jan 23, 2018 | 27.38 | 27.55 | 27.38 | 27.53 | 539,649 | +0.20(+0.73%) |
Jan 22, 2018 | 27.10 | 27.34 | 27.06 | 27.34 | 401,146 | +0.30(+1.12%) |
Jan 19, 2018 | 26.99 | 27.06 | 26.94 | 27.03 | 293,156 | +0.11(+0.41%) |
Jan 18, 2018 | 26.97 | 26.99 | 26.86 | 26.92 | 326,447 | -0.01(-0.05%) |
Jan 17, 2018 | 26.81 | 26.96 | 26.68 | 26.94 | 317,925 | +0.28(+1.05%) |
Jan 16, 2018 | 26.97 | 27.05 | 26.57 | 26.66 | 612,847 | -0.13(-0.47%) |
Jan 12, 2018 | 26.78 | 26.78 | 26.78 | 0 | +0.17(+0.65%) | |
Jan 11, 2018 | 26.49 | 26.61 | 26.42 | 26.61 | 573,461 | +0.22(+0.83%) |
Jan 10, 2018 | 26.39 | 497,879 | -0.04(-0.15%) | |||
Jan 09, 2018 | 26.52 | 26.52 | 26.39 | 26.43 | 564,853 | +0.01(+0.03%) |
Jan 08, 2018 | 26.39 | 26.43 | 26.29 | 26.42 | 674,854 | +0.08(+0.32%) |
Jan 05, 2018 | 26.28 | 26.34 | 26.12 | 26.34 | 546,415 | +0.22(+0.82%) |
Jan 04, 2018 | 26.23 | 26.23 | 26.08 | 26.12 | 511,008 | +0.06(+0.23%) |
Jan 03, 2018 | 25.95 | 26.08 | 25.92 | 26.07 | 734,881 | +0.22(+0.84%) |
Jan 02, 2018 | 25.64 | 25.85 | 25.57 | 25.85 | 720,613 | +0.36(+1.43%) |
Dec 29, 2017 | 25.48 | 25.48 | 25.48 | 0 | -0.16(-0.62%) | |
Dec 28, 2017 | 25.72 | 25.72 | 25.60 | 25.64 | 340,906 | +0.04(+0.17%) |
Dec 27, 2017 | 25.57 | 25.66 | 25.57 | 25.60 | 303,157 | +0.01(+0.03%) |
Dec 26, 2017 | 25.65 | 25.65 | 25.54 | 25.59 | 327,372 | -0.11(-0.42%) |
Dec 22, 2017 | 25.77 | 25.77 | 25.63 | 25.70 | 240,013 | -0.03(-0.10%) |
Dec 21, 2017 | 25.79 | 25.80 | 25.68 | 25.73 | 304,604 | +0.04(+0.14%) |
Dec 20, 2017 | 25.80 | 25.80 | 25.60 | 25.69 | 331,777 | -0.03(-0.11%) |
Dec 19, 2017 | 25.84 | 25.84 | 25.65 | 25.72 | 554,459 | -0.11(-0.44%) |
Dec 18, 2017 | 25.76 | 25.84 | 25.76 | 25.83 | 428,829 | +0.25(+0.97%) |
Dec 15, 2017 | 25.41 | 25.63 | 25.38 | 25.58 | 364,355 | +0.25(+0.97%) |
Dec 14, 2017 | 25.47 | 25.48 | 25.30 | 25.33 | 298,422 | -0.07(-0.28%) |
Dec 13, 2017 | 25.45 | 25.47 | 25.37 | 25.40 | 232,621 | +0.06(+0.22%) |
Dec 12, 2017 | 25.42 | 25.42 | 25.32 | 25.35 | 220,052 | -0.03(-0.12%) |
Dec 11, 2017 | 25.32 | 25.40 | 25.27 | 25.38 | 242,245 | +0.13(+0.53%) |
Dec 08, 2017 | 25.32 | 25.37 | 25.21 | 25.25 | 226,476 | +0.10(+0.40%) |
Dec 07, 2017 | 25.02 | 25.18 | 25.02 | 25.14 | 182,666 | +0.14(+0.56%) |
Dec 06, 2017 | 24.83 | 25.03 | 24.76 | 25.00 | 417,176 | +0.02(+0.09%) |
Dec 05, 2017 | 24.98 | 25.22 | 24.91 | 24.98 | 319,302 | -0.04(-0.14%) |
Dec 04, 2017 | 25.54 | 25.54 | 24.99 | 25.02 | 550,526 | -0.25(-0.99%) |
Dec 01, 2017 | 25.32 | 25.34 | 25.02 | 25.27 | 612,966 | -0.11(-0.42%) |
Nov 30, 2017 | 25.30 | 25.40 | 25.25 | 25.37 | 460,815 | +0.18(+0.71%) |
Nov 29, 2017 | 25.56 | 25.56 | 25.09 | 25.19 | 599,533 | -0.31(-1.21%) |
Nov 28, 2017 | 25.43 | 25.52 | 25.33 | 25.50 | 458,905 | +0.11(+0.44%) |
Nov 27, 2017 | 25.42 | 25.43 | 25.33 | 25.39 | 362,686 | -0.02(-0.08%) |
Nov 24, 2017 | 25.40 | 25.41 | 25.35 | 25.41 | 175,047 | +0.06(+0.23%) |
Nov 22, 2017 | 25.36 | 25.36 | 25.31 | 25.35 | 222,634 | +0.04(+0.17%) |
Nov 21, 2017 | 25.22 | 25.36 | 25.17 | 25.31 | 319,228 | +0.26(+1.04%) |
Nov 20, 2017 | 25.10 | 25.11 | 25.00 | 25.05 | 319,516 | +0.02(+0.10%) |
Nov 17, 2017 | 25.08 | 25.08 | 24.99 | 25.03 | 212,338 | -0.03(-0.13%) |
Nov 16, 2017 | 24.85 | 25.09 | 24.84 | 25.06 | 310,788 | +0.32(+1.28%) |
Nov 15, 2017 | 24.74 | 24.79 | 24.56 | 24.74 | 462,309 | -0.12(-0.49%) |
Nov 14, 2017 | 24.89 | 24.89 | 24.74 | 24.87 | 227,137 | -0.05(-0.22%) |
Nov 13, 2017 | 24.87 | 24.93 | 24.79 | 24.92 | 376,940 | +0.03(+0.11%) |
Nov 10, 2017 | 24.86 | 24.90 | 24.81 | 24.89 | 201,935 | -0.00(-0.01%) |
Nov 09, 2017 | 24.87 | 24.91 | 24.66 | 24.89 | 472,883 | -0.13(-0.53%) |
Nov 08, 2017 | 24.96 | 25.03 | 24.92 | 25.03 | 125,945 | +0.08(+0.31%) |
Nov 07, 2017 | 25.08 | 25.08 | 24.90 | 24.95 | 280,550 | -0.08(-0.34%) |
Nov 06, 2017 | 24.96 | 25.03 | 24.95 | 25.03 | 373,654 | +0.10(+0.41%) |
Nov 03, 2017 | 24.89 | 24.93 | 24.75 | 24.93 | 271,566 | +0.17(+0.68%) |
Nov 02, 2017 | 24.76 | 24.76 | 24.62 | 24.76 | 244,017 | +0.00(+0.02%) |