Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.04 | 26.19 | 26.02 | 26.09 | 27,070 | -0.03(-0.10%) |
Jan 30, 2018 | 26.03 | 26.14 | 26.00 | 26.12 | 29,532 | +0.28(+1.08%) |
Jan 29, 2018 | 25.75 | 25.85 | 25.69 | 25.84 | 15,589 | +0.17(+0.67%) |
Jan 26, 2018 | 25.94 | 25.94 | 25.67 | 25.67 | 7,207 | -0.30(-1.14%) |
Jan 25, 2018 | 25.95 | 26.03 | 25.90 | 25.96 | 9,456 | -0.01(-0.03%) |
Jan 24, 2018 | 25.93 | 26.09 | 25.91 | 25.97 | 42,771 | +0.01(+0.03%) |
Jan 23, 2018 | 25.97 | 26.03 | 25.96 | 25.96 | 13,811 | -0.08(-0.31%) |
Jan 22, 2018 | 26.31 | 26.31 | 26.04 | 26.05 | 12,937 | -0.19(-0.72%) |
Jan 19, 2018 | 26.30 | 26.32 | 26.23 | 26.23 | 12,365 | -0.13(-0.48%) |
Jan 18, 2018 | 26.39 | 26.39 | 26.29 | 26.36 | 53,506 | +0.05(+0.21%) |
Jan 17, 2018 | 26.53 | 26.53 | 26.28 | 26.31 | 10,327 | -0.27(-1.02%) |
Jan 16, 2018 | 26.40 | 26.59 | 26.31 | 26.58 | 18,393 | +0.12(+0.44%) |
Jan 12, 2018 | 26.46 | 26.46 | 26.46 | 0 | -0.18(-0.68%) | |
Jan 11, 2018 | 26.84 | 26.84 | 26.64 | 26.64 | 8,139 | -0.19(-0.70%) |
Jan 10, 2018 | 26.89 | 26.91 | 26.83 | 26.83 | 6,157 | +0.04(+0.13%) |
Jan 09, 2018 | 26.77 | 26.83 | 26.73 | 26.79 | 6,237 | -0.08(-0.30%) |
Jan 08, 2018 | 26.95 | 26.95 | 26.83 | 26.87 | 47,751 | -0.01(-0.03%) |
Jan 05, 2018 | 26.94 | 27.01 | 26.88 | 26.88 | 10,252 | -0.20(-0.73%) |
Jan 04, 2018 | 27.15 | 27.15 | 27.02 | 27.08 | 20,954 | -0.09(-0.33%) |
Jan 03, 2018 | 27.38 | 27.38 | 27.15 | 27.17 | 10,843 | -0.16(-0.59%) |
Jan 02, 2018 | 27.43 | 27.48 | 27.33 | 27.33 | 5,318 | -0.21(-0.75%) |
Dec 29, 2017 | 27.54 | 27.54 | 27.54 | 0 | +0.12(+0.43%) | |
Dec 28, 2017 | 27.44 | 27.47 | 27.42 | 27.42 | 5,125 | -0.07(-0.26%) |
Dec 27, 2017 | 27.54 | 27.54 | 27.48 | 27.49 | 2,495 | +0.00(+0.00%) |
Dec 26, 2017 | 27.53 | 27.53 | 27.49 | 27.49 | 4,179 | +0.05(+0.16%) |
Dec 22, 2017 | 27.48 | 27.51 | 27.45 | 27.45 | 12,244 | -0.01(-0.03%) |
Dec 21, 2017 | 27.47 | 27.47 | 27.39 | 27.46 | 7,710 | -0.03(-0.10%) |
Dec 20, 2017 | 27.43 | 27.51 | 27.40 | 27.48 | 17,395 | +0.01(+0.03%) |
Dec 19, 2017 | 27.40 | 27.48 | 27.37 | 27.48 | 4,745 | +0.09(+0.34%) |
Dec 18, 2017 | 27.45 | 27.45 | 27.35 | 27.38 | 6,625 | -0.18(-0.65%) |
Dec 15, 2017 | 27.72 | 27.72 | 27.51 | 27.56 | 18,727 | -0.22(-0.78%) |
Dec 14, 2017 | 27.58 | 27.78 | 27.58 | 27.78 | 4,215 | +0.12(+0.42%) |
Dec 13, 2017 | 27.60 | 27.66 | 27.59 | 27.66 | 2,480 | +0.01(+0.03%) |
Dec 12, 2017 | 27.73 | 27.73 | 27.62 | 27.65 | 6,886 | -0.10(-0.34%) |
Dec 11, 2017 | 27.83 | 27.83 | 27.75 | 27.75 | 5,156 | -0.04(-0.14%) |
Dec 08, 2017 | 27.84 | 27.85 | 27.79 | 27.79 | 6,769 | -0.15(-0.55%) |
Dec 07, 2017 | 28.10 | 28.10 | 27.94 | 27.94 | 7,560 | -0.08(-0.29%) |
Dec 06, 2017 | 28.12 | 28.12 | 28.02 | 28.02 | 6,179 | +0.00(+0.00%) |
Dec 05, 2017 | 27.96 | 28.02 | 27.85 | 28.02 | 13,098 | +0.08(+0.29%) |
Dec 04, 2017 | 27.94 | 27.89 | 27.94 | 8,236 | +0.05(+0.19%) | |
Dec 01, 2017 | 27.89 | 28.12 | 27.85 | 27.89 | 14,067 | +0.03(+0.10%) |
Nov 30, 2017 | 27.95 | 27.95 | 27.77 | 27.86 | 38,164 | -0.22(-0.80%) |
Nov 29, 2017 | 28.09 | 28.09 | 28.02 | 28.08 | 276,770 | +0.00(+0.00%) |
Nov 28, 2017 | 28.29 | 28.30 | 28.07 | 28.08 | 7,905 | -0.28(-0.98%) |
Nov 27, 2017 | 28.31 | 28.36 | 28.31 | 28.36 | 3,576 | +0.01(+0.03%) |
Nov 24, 2017 | 28.35 | 28.35 | 28.33 | 28.35 | 1,706 | -0.04(-0.13%) |
Nov 22, 2017 | 28.42 | 28.42 | 28.34 | 28.39 | 46,284 | +0.01(+0.03%) |
Nov 21, 2017 | 28.41 | 28.44 | 28.36 | 28.38 | 4,065 | -0.19(-0.66%) |
Nov 20, 2017 | 28.62 | 28.62 | 28.54 | 28.57 | 40,308 | -0.01(-0.03%) |
Nov 17, 2017 | 28.60 | 28.60 | 28.56 | 28.58 | 301,493 | +0.05(+0.19%) |
Nov 16, 2017 | 28.68 | 28.68 | 28.50 | 28.52 | 4,918 | -0.24(-0.84%) |
Nov 15, 2017 | 28.77 | 28.84 | 28.69 | 28.77 | 10,042 | +0.15(+0.53%) |
Nov 14, 2017 | 28.69 | 28.72 | 28.60 | 28.61 | 6,283 | +0.06(+0.22%) |
Nov 13, 2017 | 28.70 | 28.70 | 28.52 | 28.55 | 8,269 | -0.03(-0.09%) |
Nov 10, 2017 | 28.63 | 28.63 | 28.55 | 28.58 | 4,357 | +0.02(+0.06%) |
Nov 09, 2017 | 28.62 | 28.70 | 28.54 | 28.56 | 7,185 | +0.11(+0.38%) |
Nov 08, 2017 | 28.57 | 28.57 | 28.43 | 28.45 | 3,971 | -0.04(-0.16%) |
Nov 07, 2017 | 28.51 | 28.51 | 28.42 | 28.50 | 4,139 | +0.04(+0.13%) |
Nov 06, 2017 | 28.59 | 28.59 | 28.45 | 28.46 | 10,584 | -0.06(-0.22%) |
Nov 03, 2017 | 28.64 | 28.64 | 28.52 | 28.52 | 4,873 | -0.08(-0.28%) |
Nov 02, 2017 | 28.58 | 28.70 | 28.58 | 28.60 | 12,269 | -0.02(-0.06%) |
Nov 01, 2017 | 28.52 | 28.65 | 28.52 | 28.62 | 3,132 | -0.04(-0.16%) |
Oct 31, 2017 | 28.67 | 28.68 | 28.64 | 28.67 | 1,722 | -0.04(-0.13%) |
Oct 30, 2017 | 28.71 | 28.60 | 28.70 | 575 | +0.10(+0.35%) | |
Oct 27, 2017 | 28.77 | 28.77 | 28.60 | 28.60 | 28,426 | -0.22(-0.78%) |
Oct 26, 2017 | 28.76 | 28.83 | 28.76 | 28.83 | 8,530 | -0.04(-0.12%) |
Oct 25, 2017 | 28.76 | 28.97 | 28.76 | 28.86 | 13,787 | +0.14(+0.50%) |
Oct 24, 2017 | 28.77 | 28.77 | 28.68 | 28.72 | 7,822 | -0.04(-0.16%) |
Oct 23, 2017 | 28.66 | 28.77 | 28.65 | 28.77 | 5,816 | +0.11(+0.38%) |
Oct 20, 2017 | 28.66 | 28.71 | 28.65 | 28.66 | 4,675 | -0.14(-0.50%) |
Oct 19, 2017 | 28.83 | 28.83 | 28.80 | 28.80 | 3,526 | +0.02(+0.06%) |
Oct 18, 2017 | 28.81 | 28.81 | 28.77 | 28.78 | 9,225 | -0.05(-0.19%) |
Oct 17, 2017 | 28.91 | 28.91 | 28.84 | 28.84 | 868 | -0.02(-0.06%) |
Oct 16, 2017 | 28.83 | 28.86 | 28.83 | 28.86 | 1,922 | -0.05(-0.19%) |
Oct 13, 2017 | 28.90 | 28.91 | 28.85 | 28.91 | 12,143 | -0.02(-0.06%) |
Oct 12, 2017 | 28.92 | 28.93 | 28.87 | 28.93 | 4,909 | +0.04(+0.16%) |
Oct 11, 2017 | 28.98 | 28.98 | 28.87 | 28.88 | 4,535 | -0.04(-0.12%) |
Oct 10, 2017 | 28.95 | 28.97 | 28.92 | 28.92 | 1,791 | -0.07(-0.25%) |
Oct 09, 2017 | 28.90 | 29.02 | 28.90 | 28.99 | 7,785 | +0.05(+0.19%) |
Oct 06, 2017 | 28.95 | 28.97 | 28.93 | 28.94 | 6,671 | +0.03(+0.09%) |
Oct 05, 2017 | 29.07 | 29.07 | 28.90 | 28.91 | 14,937 | -0.16(-0.56%) |
Oct 04, 2017 | 29.12 | 29.13 | 29.05 | 29.07 | 5,061 | -0.04(-0.15%) |
Oct 03, 2017 | 29.13 | 29.13 | 29.12 | 29.12 | 220,949 | -0.04(-0.12%) |
Oct 02, 2017 | 29.21 | 29.21 | 29.15 | 29.15 | 9,490 | -0.15(-0.52%) |
Sep 29, 2017 | 29.34 | 29.34 | 29.30 | 29.30 | 2,134 | -0.08(-0.27%) |
Sep 28, 2017 | 29.41 | 29.46 | 29.39 | 29.39 | 5,192 | -0.05(-0.18%) |
Sep 27, 2017 | 29.39 | 29.56 | 29.39 | 29.44 | 10,786 | -0.12(-0.39%) |
Sep 26, 2017 | 29.45 | 29.56 | 29.45 | 29.56 | 4,999 | +0.00(+0.00%) |
Sep 25, 2017 | 29.48 | 29.62 | 29.48 | 29.56 | 7,651 | +0.05(+0.18%) |
Sep 22, 2017 | 29.53 | 29.53 | 29.49 | 29.50 | 7,758 | +0.00(+0.00%) |
Sep 21, 2017 | 29.39 | 29.50 | 29.39 | 29.50 | 4,228 | +0.06(+0.21%) |
Sep 20, 2017 | 29.47 | 29.47 | 29.41 | 29.44 | 13,240 | -0.02(-0.06%) |
Sep 19, 2017 | 29.39 | 29.46 | 29.39 | 29.46 | 20,593 | -0.00(-0.01%) |
Sep 18, 2017 | 29.48 | 29.49 | 29.41 | 29.46 | 6,664 | -0.05(-0.18%) |
Sep 15, 2017 | 29.56 | 29.56 | 29.50 | 29.51 | 2,022 | -0.04(-0.15%) |
Sep 14, 2017 | 29.60 | 29.60 | 29.54 | 29.56 | 9,066 | +0.01(+0.03%) |
Sep 13, 2017 | 29.58 | 29.58 | 29.54 | 29.55 | 22,510 | -0.02(-0.06%) |
Sep 12, 2017 | 29.63 | 29.63 | 29.55 | 29.57 | 14,853 | -0.08(-0.27%) |
Sep 11, 2017 | 29.73 | 29.76 | 29.63 | 29.65 | 8,417 | -0.30(-0.99%) |
Sep 08, 2017 | 30.02 | 30.02 | 29.90 | 29.94 | 32,554 | +0.01(+0.03%) |
Sep 07, 2017 | 29.92 | 29.95 | 29.90 | 29.93 | 4,737 | +0.01(+0.03%) |
Sep 06, 2017 | 29.98 | 29.99 | 29.88 | 29.93 | 4,111 | -0.08(-0.27%) |
Sep 05, 2017 | 29.93 | 30.11 | 29.86 | 30.01 | 9,764 | +0.18(+0.60%) |
Sep 01, 2017 | 29.74 | 29.83 | 29.74 | 29.83 | 237,756 | -0.01(-0.03%) |
Aug 31, 2017 | 29.92 | 29.92 | 29.80 | 29.84 | 4,799 | -0.20(-0.66%) |
Aug 30, 2017 | 30.12 | 30.18 | 29.99 | 30.03 | 7,156 | -0.14(-0.48%) |
Aug 29, 2017 | 30.33 | 30.33 | 30.17 | 30.18 | 10,169 | -0.03(-0.09%) |
Aug 28, 2017 | 30.18 | 30.24 | 30.15 | 30.20 | 11,726 | -0.01(-0.03%) |
Aug 25, 2017 | 30.21 | 30.21 | 30.10 | 30.21 | 6,596 | -0.05(-0.18%) |
Aug 24, 2017 | 30.19 | 30.27 | 30.11 | 30.27 | 5,839 | +0.06(+0.21%) |
Aug 23, 2017 | 30.19 | 30.21 | 30.14 | 30.20 | 4,066 | +0.11(+0.36%) |
Aug 22, 2017 | 30.37 | 30.37 | 30.10 | 30.10 | 8,138 | -0.31(-1.03%) |
Aug 21, 2017 | 30.46 | 30.48 | 30.39 | 30.41 | 2,794 | -0.01(-0.03%) |
Aug 18, 2017 | 30.45 | 30.49 | 30.32 | 30.42 | 19,803 | +0.06(+0.21%) |
Aug 17, 2017 | 29.97 | 30.37 | 29.96 | 30.36 | 10,727 | +0.46(+1.53%) |
Aug 16, 2017 | 29.85 | 29.93 | 29.84 | 29.90 | 1,477 | -0.06(-0.21%) |
Aug 15, 2017 | 29.95 | 29.97 | 29.92 | 29.96 | 3,041 | +0.02(+0.06%) |
Aug 14, 2017 | 30.12 | 30.12 | 29.93 | 29.94 | 7,503 | -0.29(-0.95%) |
Aug 11, 2017 | 30.27 | 30.29 | 30.19 | 30.23 | 47,055 | -0.07(-0.24%) |
Aug 10, 2017 | 30.04 | 30.30 | 29.95 | 30.30 | 17,098 | +0.41(+1.38%) |
Aug 09, 2017 | 29.95 | 29.96 | 29.87 | 29.89 | 35,313 | +0.03(+0.09%) |
Aug 08, 2017 | 29.88 | 29.88 | 29.67 | 29.86 | 32,340 | +0.09(+0.30%) |
Aug 07, 2017 | 29.84 | 29.84 | 29.77 | 29.77 | 9,304 | -0.05(-0.18%) |
Aug 04, 2017 | 29.83 | 29.86 | 29.81 | 29.83 | 4,563 | -0.07(-0.24%) |
Aug 03, 2017 | 29.88 | 29.90 | 29.86 | 29.90 | 10,157 | +0.06(+0.21%) |
Aug 02, 2017 | 29.83 | 29.95 | 29.83 | 29.84 | 5,214 | +0.01(+0.03%) |
Aug 01, 2017 | 29.83 | 29.83 | 29.82 | 29.83 | 3,250 | -0.07(-0.24%) |
Jul 31, 2017 | 29.85 | 29.93 | 29.85 | 29.90 | 2,287 | +0.00(+0.00%) |
Jul 28, 2017 | 29.98 | 29.98 | 29.90 | 29.90 | 8,578 | +0.04(+0.15%) |
Jul 27, 2017 | 29.81 | 29.98 | 29.79 | 29.85 | 8,284 | +0.04(+0.15%) |
Jul 26, 2017 | 29.74 | 29.82 | 29.74 | 29.81 | 5,777 | -0.01(-0.03%) |
Jul 25, 2017 | 29.82 | 29.84 | 29.78 | 29.82 | 3,540 | -0.06(-0.21%) |
Jul 24, 2017 | 29.84 | 29.94 | 29.84 | 29.88 | 13,615 | -0.01(-0.03%) |
Jul 21, 2017 | 29.94 | 29.95 | 29.89 | 29.89 | 7,208 | +0.01(+0.03%) |
Jul 20, 2017 | 29.83 | 29.89 | 29.83 | 29.88 | 16,815 | +0.04(+0.12%) |
Jul 19, 2017 | 29.93 | 29.93 | 29.84 | 29.84 | 3,464 | -0.17(-0.57%) |
Jul 18, 2017 | 30.12 | 30.12 | 30.02 | 30.02 | 3,179 | -0.02(-0.06%) |
Jul 17, 2017 | 30.09 | 30.09 | 30.01 | 30.03 | 5,901 | -0.03(-0.09%) |
Jul 14, 2017 | 30.15 | 30.15 | 30.04 | 30.06 | 7,224 | -0.08(-0.27%) |
Jul 13, 2017 | 30.19 | 30.20 | 30.14 | 30.14 | 20,763 | -0.06(-0.21%) |
Jul 12, 2017 | 30.36 | 30.36 | 30.20 | 30.20 | 5,651 | -0.22(-0.71%) |
Jul 11, 2017 | 30.45 | 30.45 | 30.42 | 30.42 | 4,969 | +0.03(+0.09%) |
Jul 10, 2017 | 30.53 | 30.53 | 30.39 | 30.39 | 1,970 | -0.04(-0.12%) |
Jul 07, 2017 | 30.57 | 30.57 | 30.43 | 30.43 | 8,531 | -0.22(-0.70%) |
Jul 06, 2017 | 30.49 | 30.64 | 30.46 | 30.64 | 8,034 | +0.30(+1.01%) |
Jul 05, 2017 | 30.45 | 30.49 | 30.34 | 30.34 | 12,556 | -0.06(-0.21%) |
Jul 03, 2017 | 30.33 | 30.40 | 30.33 | 30.40 | 536 | -0.06(-0.21%) |
Jun 30, 2017 | 30.42 | 30.47 | 30.39 | 30.46 | 2,721 | -0.04(-0.15%) |
Jun 29, 2017 | 30.26 | 30.57 | 30.26 | 30.51 | 3,554 | +0.26(+0.86%) |
Jun 28, 2017 | 30.34 | 30.36 | 30.23 | 30.25 | 6,465 | -0.30(-1.00%) |
Jun 27, 2017 | 30.28 | 30.55 | 30.28 | 30.55 | 3,285 | +0.28(+0.92%) |
Jun 26, 2017 | 30.17 | 30.28 | 30.17 | 30.28 | 9,788 | -0.01(-0.03%) |
Jun 23, 2017 | 30.37 | 30.37 | 30.28 | 30.28 | 6,328 | -0.08(-0.27%) |
Jun 22, 2017 | 30.29 | 30.37 | 30.27 | 30.37 | 6,706 | +0.05(+0.18%) |
Jun 21, 2017 | 30.28 | 30.33 | 30.28 | 30.31 | 15,301 | -0.03(-0.09%) |
Jun 20, 2017 | 30.23 | 30.34 | 30.23 | 30.34 | 8,953 | +0.23(+0.77%) |
Jun 19, 2017 | 30.30 | 30.30 | 30.11 | 30.11 | 4,844 | -0.28(-0.91%) |
Jun 16, 2017 | 30.40 | 30.44 | 30.39 | 30.39 | 5,645 | +0.03(+0.09%) |
Jun 15, 2017 | 30.46 | 30.46 | 30.36 | 30.36 | 2,957 | +0.01(+0.03%) |
Jun 14, 2017 | 30.33 | 30.39 | 30.29 | 30.35 | 7,848 | +0.18(+0.59%) |
Jun 13, 2017 | 30.34 | 30.36 | 30.17 | 30.17 | 4,715 | -0.25(-0.82%) |
Jun 12, 2017 | 30.43 | 30.52 | 30.42 | 30.42 | 6,702 | -0.02(-0.06%) |
Jun 09, 2017 | 30.30 | 30.60 | 30.24 | 30.44 | 3,166 | +0.05(+0.18%) |
Jun 08, 2017 | 30.41 | 30.41 | 30.37 | 30.39 | 2,214 | +0.02(+0.06%) |
Jun 07, 2017 | 30.36 | 30.46 | 30.36 | 30.37 | 7,934 | -0.08(-0.26%) |
Jun 06, 2017 | 30.38 | 30.45 | 30.36 | 30.45 | 3,134 | +0.13(+0.41%) |
Jun 05, 2017 | 30.39 | 30.39 | 30.31 | 30.32 | 7,611 | +0.02(+0.06%) |
Jun 02, 2017 | 30.39 | 30.44 | 30.30 | 30.30 | 22,833 | -0.02(-0.06%) |
Jun 01, 2017 | 30.56 | 30.60 | 30.32 | 30.32 | 8,401 | -0.36(-1.17%) |
May 31, 2017 | 30.63 | 30.75 | 30.63 | 30.68 | 10,518 | +0.06(+0.20%) |
May 30, 2017 | 30.66 | 30.68 | 30.62 | 30.62 | 9,173 | +0.02(+0.06%) |
May 26, 2017 | 30.64 | 30.64 | 30.60 | 30.60 | 7,483 | -0.04(-0.15%) |
May 25, 2017 | 30.67 | 30.67 | 30.60 | 30.64 | 15,962 | -0.10(-0.32%) |
May 24, 2017 | 30.77 | 30.83 | 30.74 | 30.74 | 11,210 | -0.08(-0.26%) |
May 23, 2017 | 30.82 | 30.89 | 30.82 | 30.82 | 9,294 | -0.10(-0.32%) |
May 22, 2017 | 30.93 | 30.98 | 30.88 | 30.92 | 15,732 | -0.12(-0.38%) |
May 19, 2017 | 31.15 | 31.15 | 31.04 | 31.04 | 5,181 | -0.21(-0.66%) |
May 18, 2017 | 31.46 | 31.46 | 31.13 | 31.25 | 19,376 | -0.15(-0.49%) |
May 17, 2017 | 31.15 | 31.40 | 31.04 | 31.40 | 17,764 | +0.57(+1.86%) |
May 16, 2017 | 30.77 | 30.87 | 30.77 | 30.82 | 3,773 | +0.02(+0.06%) |
May 15, 2017 | 30.97 | 30.97 | 30.80 | 30.81 | 7,933 | -0.18(-0.58%) |
May 12, 2017 | 30.97 | 30.99 | 30.97 | 30.99 | 1,244 | +0.07(+0.23%) |
May 11, 2017 | 31.03 | 31.05 | 30.90 | 30.91 | 6,363 | +0.10(+0.32%) |
May 10, 2017 | 30.90 | 30.90 | 30.82 | 30.82 | 11,273 | -0.04(-0.15%) |
May 09, 2017 | 30.90 | 30.92 | 30.82 | 30.86 | 16,615 | +0.00(+0.00%) |
May 08, 2017 | 30.90 | 30.94 | 30.86 | 30.86 | 9,286 | -0.01(-0.03%) |
May 05, 2017 | 30.99 | 30.99 | 30.87 | 30.87 | 21,434 | -0.12(-0.38%) |
May 04, 2017 | 31.04 | 31.10 | 30.98 | 30.99 | 8,567 | -0.05(-0.17%) |
May 03, 2017 | 31.11 | 31.11 | 31.04 | 31.04 | 1,681 | +0.04(+0.12%) |
May 02, 2017 | 30.99 | 31.04 | 30.99 | 31.00 | 631 | +0.00(+0.00%) |