Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 28.91 | 29.15 | 28.71 | 29.09 | 869,817 | +0.10(+0.35%) |
Nov 29, 2018 | 28.64 | 29.11 | 28.60 | 28.99 | 907,916 | +0.30(+1.06%) |
Nov 28, 2018 | 28.42 | 28.69 | 28.26 | 28.69 | 1,048,714 | +0.24(+0.85%) |
Nov 27, 2018 | 28.54 | 28.73 | 28.34 | 28.44 | 958,894 | -0.12(-0.43%) |
Nov 26, 2018 | 28.52 | 28.73 | 28.52 | 28.56 | 800,039 | +0.08(+0.28%) |
Nov 23, 2018 | 28.52 | 28.67 | 28.42 | 28.48 | 354,531 | +0.02(+0.07%) |
Nov 21, 2018 | 28.46 | 28.46 | 28.46 | 0 | -0.10(-0.35%) | |
Nov 20, 2018 | 28.83 | 28.89 | 28.52 | 28.56 | 1,149,140 | -0.28(-0.98%) |
Nov 19, 2018 | 29.05 | 29.13 | 28.77 | 28.85 | 652,653 | -0.14(-0.49%) |
Nov 16, 2018 | 28.81 | 28.99 | 28.69 | 28.99 | 860,128 | +0.12(+0.42%) |
Nov 15, 2018 | 28.89 | 28.97 | 28.73 | 28.87 | 1,261,678 | -0.22(-0.77%) |
Nov 14, 2018 | 29.09 | 29.09 | 28.87 | 29.09 | 887,930 | +0.12(+0.42%) |
Nov 13, 2018 | 28.91 | 29.23 | 28.89 | 28.97 | 684,449 | +0.06(+0.21%) |
Nov 12, 2018 | 29.23 | 29.42 | 28.89 | 28.91 | 669,592 | -0.34(-1.18%) |
Nov 09, 2018 | 28.91 | 29.25 | 28.89 | 29.25 | 1,040,162 | +0.36(+1.26%) |
Nov 08, 2018 | 28.91 | 29.09 | 28.61 | 28.89 | 1,072,504 | -0.08(-0.28%) |
Nov 07, 2018 | 29.64 | 29.84 | 28.79 | 28.97 | 1,920,893 | -0.95(-3.18%) |
Nov 06, 2018 | 29.82 | 30.06 | 29.72 | 29.92 | 790,145 | +0.06(+0.20%) |
Nov 05, 2018 | 29.88 | 30.06 | 29.80 | 29.86 | 713,292 | +0.06(+0.20%) |
Nov 02, 2018 | 29.94 | 30.02 | 29.60 | 29.80 | 600,557 | +0.00(+0.00%) |
Nov 01, 2018 | 29.74 | 29.90 | 29.64 | 29.80 | 1,339,583 | +0.08(+0.27%) |
Oct 31, 2018 | 29.74 | 29.96 | 29.51 | 29.72 | 773,443 | -0.02(-0.07%) |
Oct 30, 2018 | 29.41 | 29.82 | 29.37 | 29.74 | 1,236,705 | +0.30(+1.03%) |
Oct 29, 2018 | 29.54 | 29.72 | 29.23 | 29.43 | 764,878 | +0.22(+0.76%) |
Oct 26, 2018 | 29.33 | 29.45 | 29.01 | 29.21 | 790,774 | -0.20(-0.69%) |
Oct 25, 2018 | 29.27 | 29.58 | 29.10 | 29.41 | 737,460 | +0.24(+0.83%) |
Oct 24, 2018 | 29.03 | 29.47 | 28.99 | 29.17 | 966,712 | +0.12(+0.42%) |
Oct 23, 2018 | 29.13 | 29.27 | 28.99 | 29.05 | 839,434 | -0.16(-0.55%) |
Oct 22, 2018 | 29.25 | 29.44 | 29.15 | 29.21 | 777,981 | +0.06(+0.21%) |
Oct 19, 2018 | 29.25 | 29.39 | 29.11 | 29.15 | 662,694 | -0.14(-0.48%) |
Oct 18, 2018 | 29.45 | 29.55 | 29.19 | 29.29 | 724,923 | -0.12(-0.41%) |
Oct 17, 2018 | 29.23 | 29.56 | 29.23 | 29.41 | 692,129 | +0.16(+0.55%) |
Oct 16, 2018 | 28.99 | 29.31 | 28.89 | 29.25 | 569,063 | +0.30(+1.05%) |
Oct 15, 2018 | 28.79 | 29.16 | 28.73 | 28.95 | 516,233 | +0.20(+0.70%) |
Oct 12, 2018 | 29.23 | 29.31 | 28.62 | 28.75 | 1,240,018 | -0.14(-0.49%) |
Oct 11, 2018 | 29.33 | 29.43 | 28.83 | 28.89 | 1,146,213 | -0.47(-1.59%) |
Oct 10, 2018 | 29.72 | 29.90 | 29.33 | 29.35 | 857,899 | -0.30(-1.02%) |
Oct 09, 2018 | 29.68 | 29.92 | 29.49 | 29.66 | 796,365 | -0.08(-0.27%) |
Oct 08, 2018 | 29.37 | 29.76 | 29.37 | 29.74 | 696,470 | +0.32(+1.10%) |
Oct 05, 2018 | 29.54 | 29.62 | 29.38 | 29.41 | 910,846 | -0.18(-0.62%) |
Oct 04, 2018 | 29.98 | 30.02 | 29.43 | 29.60 | 1,203,579 | -0.42(-1.42%) |
Oct 03, 2018 | 30.22 | 30.30 | 29.84 | 30.02 | 884,996 | -0.16(-0.54%) |
Oct 02, 2018 | 30.22 | 30.47 | 30.10 | 30.18 | 797,584 | -0.04(-0.13%) |
Oct 01, 2018 | 30.22 | 30.30 | 29.98 | 30.22 | 832,407 | +0.02(+0.07%) |
Sep 28, 2018 | 30.02 | 30.28 | 29.96 | 30.20 | 969,276 | +0.37(+1.23%) |
Sep 27, 2018 | 29.95 | 30.07 | 29.84 | 29.84 | 1,062,686 | -0.08(-0.26%) |
Sep 26, 2018 | 30.21 | 30.25 | 29.91 | 29.91 | 811,904 | -0.26(-0.85%) |
Sep 25, 2018 | 30.39 | 30.43 | 30.05 | 30.17 | 962,279 | -0.06(-0.20%) |
Sep 24, 2018 | 30.29 | 30.43 | 30.15 | 30.23 | 897,453 | +0.04(+0.13%) |
Sep 21, 2018 | 30.07 | 30.37 | 30.07 | 30.19 | 4,532,445 | +0.14(+0.46%) |
Sep 20, 2018 | 29.95 | 30.05 | 29.72 | 30.05 | 1,192,810 | +0.10(+0.33%) |
Sep 19, 2018 | 30.19 | 30.23 | 29.87 | 29.95 | 1,290,636 | -0.24(-0.79%) |
Sep 18, 2018 | 30.49 | 30.49 | 30.19 | 30.19 | 1,566,805 | -0.28(-0.91%) |
Sep 17, 2018 | 30.53 | 30.55 | 30.15 | 30.47 | 1,754,582 | -0.30(-0.97%) |
Sep 14, 2018 | 31.06 | 31.07 | 30.67 | 30.77 | 967,950 | -0.32(-1.02%) |
Sep 13, 2018 | 31.06 | 31.18 | 30.94 | 31.08 | 623,273 | +0.08(+0.26%) |
Sep 12, 2018 | 31.08 | 31.10 | 30.81 | 31.00 | 806,497 | -0.18(-0.57%) |
Sep 11, 2018 | 31.14 | 31.36 | 31.14 | 31.18 | 481,594 | -0.10(-0.32%) |
Sep 10, 2018 | 31.14 | 31.42 | 31.14 | 31.28 | 848,901 | +0.20(+0.64%) |
Sep 07, 2018 | 31.40 | 31.48 | 31.00 | 31.08 | 868,863 | -0.34(-1.07%) |
Sep 06, 2018 | 31.26 | 31.48 | 31.22 | 31.42 | 822,937 | +0.20(+0.63%) |
Sep 05, 2018 | 30.96 | 31.24 | 30.96 | 31.22 | 779,543 | +0.28(+0.90%) |
Sep 04, 2018 | 30.91 | 31.18 | 30.91 | 30.94 | 896,373 | +0.00(+0.00%) |
Aug 31, 2018 | 30.94 | 30.94 | 30.94 | 0 | +0.04(+0.13%) | |
Aug 30, 2018 | 30.91 | 31.00 | 30.85 | 30.91 | 375,256 | +0.04(+0.13%) |
Aug 29, 2018 | 30.85 | 30.94 | 30.83 | 30.87 | 533,931 | +0.02(+0.06%) |
Aug 28, 2018 | 30.92 | 30.98 | 30.77 | 30.85 | 676,371 | +0.00(+0.00%) |
Aug 27, 2018 | 30.81 | 31.00 | 30.73 | 30.85 | 775,787 | +0.08(+0.26%) |
Aug 24, 2018 | 30.71 | 30.77 | 30.66 | 30.77 | 675,233 | +0.06(+0.19%) |
Aug 23, 2018 | 30.77 | 30.89 | 30.67 | 30.71 | 745,721 | -0.02(-0.06%) |
Aug 22, 2018 | 31.04 | 31.08 | 30.71 | 30.73 | 689,009 | -0.28(-0.89%) |
Aug 21, 2018 | 31.00 | 31.08 | 30.94 | 31.00 | 563,498 | +0.06(+0.19%) |
Aug 20, 2018 | 30.92 | 31.08 | 30.89 | 30.94 | 721,513 | +0.02(+0.06%) |
Aug 17, 2018 | 30.91 | 30.98 | 30.83 | 30.92 | 767,151 | +0.08(+0.26%) |
Aug 16, 2018 | 30.61 | 30.85 | 30.59 | 30.85 | 1,015,567 | +0.28(+0.91%) |
Aug 15, 2018 | 30.45 | 30.62 | 30.39 | 30.57 | 1,336,182 | +0.20(+0.65%) |
Aug 14, 2018 | 30.31 | 30.53 | 30.31 | 30.37 | 955,023 | -0.04(-0.13%) |
Aug 13, 2018 | 30.35 | 30.45 | 30.19 | 30.41 | 965,912 | +0.04(+0.13%) |
Aug 10, 2018 | 30.27 | 30.53 | 30.17 | 30.37 | 1,227,806 | +0.16(+0.52%) |
Aug 09, 2018 | 29.93 | 30.27 | 29.93 | 30.21 | 985,415 | +0.26(+0.86%) |
Aug 08, 2018 | 29.60 | 30.03 | 29.52 | 29.95 | 1,607,385 | +0.83(+2.86%) |
Aug 07, 2018 | 29.62 | 29.70 | 28.69 | 29.12 | 4,117,138 | -0.40(-1.34%) |
Aug 06, 2018 | 30.09 | 30.13 | 29.48 | 29.52 | 2,578,281 | -0.69(-2.30%) |
Aug 03, 2018 | 30.71 | 30.73 | 30.13 | 30.21 | 1,537,130 | -0.48(-1.55%) |
Aug 02, 2018 | 30.61 | 30.91 | 30.60 | 30.69 | 1,053,921 | +0.04(+0.13%) |
Aug 01, 2018 | 30.69 | 30.77 | 30.25 | 30.65 | 1,822,429 | -0.06(-0.19%) |
Jul 31, 2018 | 30.91 | 31.12 | 30.65 | 30.71 | 5,227,611 | -0.20(-0.64%) |
Jul 30, 2018 | 30.67 | 31.10 | 30.58 | 30.91 | 1,588,646 | +0.16(+0.52%) |
Jul 27, 2018 | 31.08 | 31.12 | 30.65 | 30.75 | 1,610,171 | -0.22(-0.70%) |
Jul 26, 2018 | 30.85 | 31.08 | 30.81 | 30.96 | 768,754 | +0.08(+0.26%) |
Jul 25, 2018 | 30.85 | 30.96 | 30.73 | 30.89 | 870,699 | -0.02(-0.06%) |
Jul 24, 2018 | 31.00 | 31.04 | 30.75 | 30.91 | 885,901 | -0.16(-0.52%) |
Jul 23, 2018 | 31.16 | 31.24 | 30.89 | 31.07 | 925,284 | -0.18(-0.56%) |
Jul 20, 2018 | 31.34 | 31.40 | 31.11 | 31.24 | 625,087 | -0.06(-0.19%) |
Jul 19, 2018 | 31.16 | 31.44 | 31.07 | 31.30 | 563,793 | +0.18(+0.57%) |
Jul 18, 2018 | 31.34 | 31.39 | 31.07 | 31.13 | 668,286 | -0.22(-0.69%) |
Jul 17, 2018 | 31.36 | 31.46 | 31.24 | 31.34 | 781,595 | +0.04(+0.13%) |
Jul 16, 2018 | 31.34 | 31.40 | 31.16 | 31.30 | 876,041 | -0.02(-0.06%) |
Jul 13, 2018 | 31.54 | 31.57 | 31.28 | 31.32 | 603,319 | -0.14(-0.44%) |
Jul 12, 2018 | 31.81 | 31.81 | 31.31 | 31.46 | 775,117 | -0.31(-0.99%) |
Jul 11, 2018 | 31.58 | 31.77 | 31.58 | 31.77 | 655,607 | +0.18(+0.56%) |
Jul 10, 2018 | 31.69 | 31.81 | 31.52 | 31.60 | 627,663 | -0.10(-0.31%) |
Jul 09, 2018 | 31.75 | 31.82 | 31.46 | 31.69 | 900,262 | -0.06(-0.19%) |
Jul 06, 2018 | 31.69 | 31.81 | 31.62 | 31.75 | 597,717 | +0.02(+0.06%) |
Jul 05, 2018 | 31.67 | 31.79 | 31.50 | 31.73 | 733,082 | +0.06(+0.19%) |
Jul 03, 2018 | 31.67 | 31.67 | 31.67 | 0 | +0.45(+1.44%) | |
Jul 02, 2018 | 30.91 | 31.22 | 30.91 | 31.22 | 716,838 | +0.24(+0.76%) |
Jun 29, 2018 | 31.07 | 31.18 | 30.78 | 30.99 | 746,860 | -0.10(-0.32%) |
Jun 28, 2018 | 30.73 | 31.13 | 30.60 | 31.09 | 901,748 | +0.59(+1.93%) |
Jun 27, 2018 | 30.92 | 30.92 | 30.50 | 30.50 | 1,030,682 | -0.34(-1.11%) |
Jun 26, 2018 | 30.88 | 30.97 | 30.67 | 30.84 | 765,180 | -0.04(-0.12%) |
Jun 25, 2018 | 30.86 | 30.94 | 30.73 | 30.88 | 724,380 | +0.08(+0.25%) |
Jun 22, 2018 | 30.71 | 30.88 | 30.63 | 30.80 | 1,056,739 | +0.15(+0.50%) |
Jun 21, 2018 | 30.65 | 30.71 | 30.52 | 30.65 | 575,810 | +0.04(+0.12%) |
Jun 20, 2018 | 30.75 | 30.75 | 30.45 | 30.61 | 751,485 | -0.02(-0.06%) |
Jun 19, 2018 | 30.44 | 30.71 | 30.44 | 30.63 | 698,298 | +0.15(+0.50%) |
Jun 18, 2018 | 30.19 | 30.57 | 30.19 | 30.48 | 706,134 | +0.29(+0.95%) |
Jun 15, 2018 | 30.35 | 30.25 | 30.19 | 863,429 | -0.06(-0.19%) | |
Jun 14, 2018 | 30.12 | 30.31 | 30.00 | 30.25 | 507,997 | +0.25(+0.82%) |
Jun 13, 2018 | 30.31 | 30.31 | 29.93 | 30.00 | 731,185 | -0.29(-0.94%) |
Jun 12, 2018 | 30.27 | 30.29 | 30.10 | 30.29 | 834,381 | +0.08(+0.25%) |
Jun 11, 2018 | 30.31 | 30.35 | 30.16 | 30.21 | 477,242 | -0.08(-0.25%) |
Jun 08, 2018 | 30.14 | 30.29 | 30.12 | 30.29 | 647,588 | +0.19(+0.63%) |
Jun 07, 2018 | 30.04 | 30.21 | 29.96 | 30.10 | 490,825 | +0.06(+0.19%) |
Jun 06, 2018 | 30.04 | 847,563 | -0.04(-0.13%) | |||
Jun 05, 2018 | 29.96 | 30.20 | 29.77 | 30.08 | 1,366,770 | +0.13(+0.45%) |
Jun 04, 2018 | 29.81 | 30.00 | 29.74 | 29.95 | 1,006,732 | +0.23(+0.77%) |
Jun 01, 2018 | 29.62 | 29.77 | 29.47 | 29.72 | 532,955 | +0.11(+0.39%) |
May 31, 2018 | 29.91 | 30.04 | 29.53 | 29.60 | 1,062,327 | -0.25(-0.83%) |
May 30, 2018 | 29.72 | 29.94 | 29.62 | 29.85 | 903,650 | +0.15(+0.51%) |
May 29, 2018 | 29.37 | 29.72 | 29.36 | 29.70 | 1,276,003 | +0.27(+0.91%) |
May 25, 2018 | 29.43 | 29.43 | 29.43 | 0 | +0.19(+0.65%) | |
May 24, 2018 | 29.58 | 29.70 | 29.24 | 29.24 | 1,120,837 | -0.36(-1.22%) |
May 23, 2018 | 29.72 | 29.81 | 29.57 | 29.60 | 520,461 | -0.08(-0.26%) |
May 22, 2018 | 29.85 | 29.89 | 29.62 | 29.68 | 473,288 | -0.10(-0.32%) |
May 21, 2018 | 29.60 | 29.81 | 29.53 | 29.77 | 999,597 | +0.25(+0.84%) |
May 18, 2018 | 29.49 | 29.53 | 29.36 | 29.53 | 568,755 | +0.06(+0.19%) |
May 17, 2018 | 29.51 | 29.58 | 29.39 | 29.47 | 549,581 | +0.02(+0.06%) |
May 16, 2018 | 29.58 | 29.68 | 29.34 | 29.45 | 682,534 | -0.13(-0.45%) |
May 15, 2018 | 29.62 | 29.71 | 29.51 | 29.58 | 818,185 | -0.11(-0.38%) |
May 14, 2018 | 29.68 | 29.72 | 29.58 | 29.70 | 581,077 | +0.08(+0.26%) |
May 11, 2018 | 29.66 | 29.81 | 29.55 | 29.62 | 572,739 | +0.00(+0.00%) |
May 10, 2018 | 29.41 | 29.62 | 29.30 | 29.62 | 871,908 | +0.25(+0.84%) |
May 09, 2018 | 29.13 | 29.39 | 28.59 | 29.37 | 1,392,523 | +0.29(+0.98%) |
May 08, 2018 | 29.77 | 29.91 | 29.03 | 29.09 | 1,058,939 | -0.63(-2.11%) |
May 07, 2018 | 29.64 | 29.80 | 29.49 | 29.72 | 657,682 | +0.10(+0.32%) |
May 04, 2018 | 29.30 | 29.70 | 29.22 | 29.62 | 677,179 | +0.36(+1.24%) |
May 03, 2018 | 28.99 | 29.28 | 28.82 | 29.26 | 739,949 | +0.27(+0.92%) |
May 02, 2018 | 28.99 | 29.20 | 28.88 | 28.99 | 780,299 | +0.00(+0.00%) |
May 01, 2018 | 29.03 | 29.08 | 28.80 | 28.99 | 643,893 | -0.06(-0.20%) |
Apr 30, 2018 | 29.18 | 29.35 | 29.03 | 29.05 | 1,298,232 | -0.11(-0.39%) |
Apr 27, 2018 | 29.58 | 29.60 | 29.13 | 29.17 | 1,292,324 | -0.36(-1.22%) |
Apr 26, 2018 | 29.45 | 29.70 | 28.98 | 29.53 | 4,316,913 | -0.53(-1.77%) |
Apr 25, 2018 | 29.93 | 30.16 | 29.77 | 30.06 | 589,618 | +0.13(+0.45%) |
Apr 24, 2018 | 30.02 | 30.14 | 29.72 | 29.93 | 769,706 | -0.04(-0.13%) |
Apr 23, 2018 | 30.02 | 30.02 | 29.76 | 29.96 | 562,738 | +0.08(+0.25%) |
Apr 20, 2018 | 29.93 | 30.00 | 29.82 | 29.89 | 480,243 | +0.08(+0.26%) |
Apr 19, 2018 | 29.91 | 30.06 | 29.60 | 29.81 | 520,393 | -0.10(-0.32%) |
Apr 18, 2018 | 29.96 | 30.19 | 29.87 | 29.91 | 771,761 | -0.06(-0.19%) |
Apr 17, 2018 | 29.89 | 30.00 | 29.76 | 29.96 | 611,500 | +0.13(+0.45%) |
Apr 16, 2018 | 29.64 | 29.90 | 29.45 | 29.83 | 620,462 | +0.29(+0.97%) |
Apr 13, 2018 | 29.70 | 29.77 | 29.53 | 29.55 | 1,958,791 | -0.15(-0.51%) |
Apr 12, 2018 | 29.77 | 29.81 | 29.43 | 29.70 | 1,462,611 | +0.00(+0.00%) |
Apr 11, 2018 | 29.58 | 29.78 | 29.53 | 29.70 | 600,985 | +0.10(+0.32%) |
Apr 10, 2018 | 29.76 | 29.76 | 29.45 | 29.60 | 1,009,169 | -0.02(-0.06%) |
Apr 09, 2018 | 29.76 | 29.89 | 29.60 | 29.62 | 1,163,481 | -0.04(-0.13%) |
Apr 06, 2018 | 29.53 | 29.83 | 29.51 | 29.66 | 1,455,204 | +0.30(+1.04%) |
Apr 05, 2018 | 29.22 | 29.49 | 29.14 | 29.36 | 893,710 | +0.13(+0.46%) |
Apr 04, 2018 | 29.18 | 29.39 | 29.11 | 29.22 | 893,832 | -0.10(-0.32%) |
Apr 03, 2018 | 29.01 | 29.40 | 28.96 | 29.32 | 904,638 | +0.32(+1.12%) |
Apr 02, 2018 | 28.94 | 29.17 | 28.75 | 28.99 | 973,088 | -0.27(-0.91%) |
Mar 29, 2018 | 29.26 | 29.26 | 29.26 | 0 | +0.40(+1.39%) | |
Mar 28, 2018 | 28.68 | 28.95 | 28.49 | 28.86 | 1,386,356 | +0.11(+0.39%) |
Mar 27, 2018 | 28.58 | 28.95 | 28.42 | 28.75 | 1,088,703 | +0.13(+0.45%) |
Mar 26, 2018 | 28.42 | 28.75 | 28.25 | 28.62 | 710,088 | +0.37(+1.31%) |
Mar 23, 2018 | 28.58 | 28.71 | 28.23 | 28.25 | 676,369 | -0.22(-0.78%) |
Mar 22, 2018 | 28.44 | 28.81 | 28.36 | 28.47 | 681,098 | -0.04(-0.13%) |
Mar 21, 2018 | 28.73 | 28.86 | 28.42 | 28.51 | 793,093 | -0.17(-0.58%) |
Mar 20, 2018 | 28.75 | 28.95 | 28.57 | 28.68 | 549,854 | -0.11(-0.38%) |
Mar 19, 2018 | 29.08 | 29.10 | 28.60 | 28.79 | 618,027 | -0.30(-1.02%) |
Mar 16, 2018 | 28.95 | 29.23 | 28.86 | 29.08 | 1,529,440 | +0.20(+0.70%) |
Mar 15, 2018 | 29.06 | 29.17 | 28.69 | 28.88 | 736,300 | -0.17(-0.57%) |
Mar 14, 2018 | 28.95 | 29.21 | 28.90 | 29.05 | 646,553 | +0.15(+0.51%) |
Mar 13, 2018 | 28.86 | 29.05 | 28.81 | 28.90 | 711,946 | +0.09(+0.32%) |
Mar 12, 2018 | 28.38 | 28.93 | 28.34 | 28.81 | 882,396 | +0.50(+1.76%) |
Mar 09, 2018 | 28.25 | 28.38 | 27.85 | 28.31 | 739,400 | +0.07(+0.26%) |
Mar 08, 2018 | 27.97 | 28.33 | 27.94 | 28.23 | 661,659 | +0.31(+1.12%) |
Mar 07, 2018 | 27.92 | 858,694 | -0.11(-0.40%) | |||
Mar 06, 2018 | 27.81 | 28.17 | 27.56 | 28.03 | 946,167 | +0.26(+0.93%) |
Mar 05, 2018 | 27.48 | 27.92 | 27.42 | 27.77 | 907,235 | +0.28(+1.01%) |
Mar 02, 2018 | 27.05 | 27.55 | 26.96 | 27.49 | 808,228 | +0.31(+1.15%) |
Mar 01, 2018 | 27.16 | 27.49 | 26.98 | 27.18 | 963,814 | +0.06(+0.20%) |
Feb 28, 2018 | 27.61 | 27.72 | 27.11 | 27.13 | 1,806,529 | -0.48(-1.74%) |
Feb 27, 2018 | 28.34 | 28.46 | 27.59 | 27.61 | 1,116,046 | -0.79(-2.80%) |
Feb 26, 2018 | 28.38 | 28.51 | 28.19 | 28.40 | 629,608 | +0.07(+0.26%) |
Feb 23, 2018 | 28.16 | 28.38 | 28.10 | 28.33 | 537,573 | +0.30(+1.05%) |
Feb 22, 2018 | 28.10 | 28.34 | 27.87 | 28.03 | 828,416 | +0.00(+0.00%) |
Feb 21, 2018 | 28.36 | 28.55 | 28.01 | 28.03 | 1,100,640 | -0.30(-1.04%) |
Feb 20, 2018 | 28.88 | 29.06 | 28.16 | 28.33 | 1,262,328 | -0.63(-2.17%) |
Feb 16, 2018 | 28.95 | 28.95 | 28.95 | 0 | +0.22(+0.77%) | |
Feb 15, 2018 | 28.44 | 28.75 | 28.13 | 28.73 | 991,022 | +0.57(+2.03%) |
Feb 14, 2018 | 27.86 | 28.16 | 27.86 | 28.16 | 1,347,192 | +0.30(+1.06%) |
Feb 13, 2018 | 27.70 | 27.97 | 27.51 | 27.86 | 1,110,619 | +0.17(+0.60%) |
Feb 12, 2018 | 27.40 | 27.72 | 27.02 | 27.70 | 1,588,705 | +0.42(+1.56%) |
Feb 09, 2018 | 27.13 | 27.40 | 26.77 | 27.27 | 2,535,153 | +0.39(+1.44%) |
Feb 08, 2018 | 26.83 | 27.48 | 26.68 | 26.89 | 2,908,983 | +0.17(+0.62%) |
Feb 07, 2018 | 26.53 | 27.10 | 26.50 | 26.72 | 1,669,281 | +0.24(+0.91%) |
Feb 06, 2018 | 25.78 | 26.63 | 25.57 | 26.48 | 2,212,291 | -0.07(-0.28%) |
Feb 05, 2018 | 26.87 | 26.89 | 26.04 | 26.55 | 2,289,130 | -0.44(-1.64%) |
Feb 02, 2018 | 27.14 | 27.18 | 26.89 | 27.00 | 1,286,503 | -0.20(-0.75%) |
Feb 01, 2018 | 27.13 | 27.68 | 27.05 | 27.20 | 1,050,662 | -0.04(-0.14%) |
Jan 31, 2018 | 27.85 | 27.96 | 26.96 | 27.24 | 1,659,561 | -0.48(-1.73%) |
Jan 30, 2018 | 27.83 | 27.90 | 27.64 | 27.72 | 1,685,720 | -0.20(-0.73%) |
Jan 29, 2018 | 28.77 | 28.79 | 27.84 | 27.92 | 1,751,742 | -0.87(-3.01%) |
Jan 26, 2018 | 29.08 | 29.16 | 28.69 | 28.79 | 967,855 | -0.28(-0.95%) |
Jan 25, 2018 | 29.25 | 29.38 | 29.15 | 29.06 | 881,314 | -0.22(-0.76%) |
Jan 24, 2018 | 29.36 | 29.51 | 29.23 | 29.29 | 914,119 | -0.07(-0.25%) |
Jan 23, 2018 | 29.01 | 29.46 | 29.01 | 29.36 | 1,083,820 | +0.35(+1.21%) |
Jan 22, 2018 | 28.99 | 29.14 | 28.90 | 29.01 | 879,085 | +0.02(+0.06%) |
Jan 19, 2018 | 28.81 | 28.99 | 28.68 | 28.99 | 920,299 | +0.24(+0.83%) |
Jan 18, 2018 | 29.05 | 29.06 | 28.75 | 28.75 | 1,172,714 | -0.30(-1.02%) |
Jan 17, 2018 | 28.69 | 29.12 | 28.69 | 29.05 | 844,393 | +0.30(+1.03%) |
Jan 16, 2018 | 29.05 | 29.23 | 28.73 | 28.75 | 1,443,909 | -0.24(-0.83%) |
Jan 12, 2018 | 28.99 | 28.99 | 28.99 | 0 | -0.28(-0.95%) | |
Jan 11, 2018 | 28.97 | 29.35 | 28.93 | 29.27 | 1,108,216 | +0.33(+1.15%) |
Jan 10, 2018 | 29.01 | 29.16 | 28.71 | 28.93 | 1,232,064 | -0.07(-0.25%) |
Jan 09, 2018 | 29.38 | 29.43 | 29.01 | 29.01 | 937,562 | -0.41(-1.38%) |
Jan 08, 2018 | 29.45 | 29.65 | 29.34 | 29.41 | 903,912 | -0.11(-0.38%) |
Jan 05, 2018 | 29.41 | 29.53 | 29.32 | 29.53 | 758,789 | +0.11(+0.38%) |
Jan 04, 2018 | 29.27 | 29.54 | 29.27 | 29.41 | 725,541 | +0.13(+0.44%) |
Jan 03, 2018 | 29.69 | 29.88 | 29.23 | 29.29 | 1,228,443 | -0.42(-1.43%) |
Jan 02, 2018 | 30.06 | 30.07 | 29.65 | 29.71 | 988,219 | -0.31(-1.05%) |
Dec 29, 2017 | 30.02 | 30.02 | 30.02 | 0 | -0.31(-1.03%) | |
Dec 28, 2017 | 30.04 | 30.36 | 29.95 | 30.34 | 757,966 | +0.30(+0.98%) |
Dec 27, 2017 | 29.84 | 30.28 | 29.75 | 30.04 | 845,443 | -0.02(-0.06%) |
Dec 26, 2017 | 30.06 | 30.35 | 30.06 | 30.06 | 798,260 | -0.04(-0.12%) |
Dec 22, 2017 | 30.08 | 30.27 | 29.95 | 30.10 | 1,115,944 | +0.04(+0.12%) |
Dec 21, 2017 | 29.99 | 30.20 | 29.92 | 30.06 | 1,532,974 | +0.23(+0.78%) |
Dec 20, 2017 | 29.59 | 29.90 | 29.52 | 29.83 | 1,221,215 | +0.32(+1.09%) |
Dec 19, 2017 | 29.86 | 30.10 | 29.50 | 29.50 | 1,983,320 | -0.34(-1.14%) |
Dec 18, 2017 | 29.83 | 30.19 | 29.83 | 29.85 | 1,733,378 | +0.20(+0.67%) |
Dec 15, 2017 | 29.33 | 29.79 | 29.24 | 29.65 | 3,533,591 | +0.52(+1.79%) |
Dec 14, 2017 | 29.20 | 29.33 | 29.12 | 29.13 | 835,023 | -0.05(-0.18%) |
Dec 13, 2017 | 29.20 | 29.34 | 29.15 | 29.18 | 1,723,938 | -0.07(-0.25%) |
Dec 12, 2017 | 29.22 | 29.41 | 29.18 | 29.25 | 1,076,049 | +0.04(+0.12%) |
Dec 11, 2017 | 29.21 | 29.52 | 29.13 | 29.22 | 1,218,980 | -0.20(-0.67%) |
Dec 08, 2017 | 29.25 | 29.45 | 29.15 | 29.41 | 1,316,025 | +0.16(+0.55%) |
Dec 07, 2017 | 28.93 | 29.40 | 28.91 | 29.25 | 1,663,096 | +0.29(+0.99%) |
Dec 06, 2017 | 28.98 | 29.07 | 28.87 | 28.97 | 1,456,639 | -0.04(-0.12%) |
Dec 05, 2017 | 29.04 | 29.13 | 28.89 | 29.00 | 1,409,697 | +0.04(+0.12%) |
Dec 04, 2017 | 28.98 | 28.98 | 28.91 | 28.97 | 2,392,269 | +0.14(+0.50%) |