Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 43.34 | 43.34 | 43.21 | 43.28 | 868,477 | -0.02(-0.05%) |
Oct 30, 2018 | 43.27 | 43.34 | 43.27 | 43.30 | 883,746 | +0.01(+0.02%) |
Oct 29, 2018 | 43.30 | 43.34 | 43.23 | 43.29 | 801,011 | +0.03(+0.07%) |
Oct 26, 2018 | 43.31 | 43.36 | 43.19 | 43.26 | 858,900 | -0.08(-0.18%) |
Oct 25, 2018 | 43.22 | 43.34 | 43.17 | 43.34 | 923,259 | +0.14(+0.32%) |
Oct 24, 2018 | 43.28 | 43.32 | 43.17 | 43.20 | 1,018,189 | -0.06(-0.14%) |
Oct 23, 2018 | 43.27 | 43.34 | 43.23 | 43.26 | 847,926 | -0.01(-0.02%) |
Oct 22, 2018 | 43.33 | 43.34 | 43.24 | 43.27 | 654,074 | -0.03(-0.07%) |
Oct 19, 2018 | 43.27 | 43.35 | 43.27 | 43.30 | 577,200 | +0.04(+0.09%) |
Oct 18, 2018 | 43.24 | 43.35 | 43.24 | 43.26 | 918,526 | +0.01(+0.02%) |
Oct 17, 2018 | 43.33 | 43.35 | 43.19 | 43.25 | 1,120,976 | -0.05(-0.12%) |
Oct 16, 2018 | 43.33 | 43.39 | 43.27 | 43.30 | 901,807 | -0.01(-0.01%) |
Oct 15, 2018 | 43.27 | 43.35 | 43.23 | 43.30 | 709,359 | +0.05(+0.10%) |
Oct 12, 2018 | 43.31 | 43.37 | 43.23 | 43.26 | 1,090,900 | +0.00(+0.00%) |
Oct 11, 2018 | 43.30 | 43.40 | 43.18 | 43.26 | 1,139,116 | -0.05(-0.12%) |
Oct 10, 2018 | 43.33 | 43.45 | 43.31 | 43.31 | 966,910 | -0.06(-0.14%) |
Oct 09, 2018 | 43.33 | 43.50 | 43.30 | 43.37 | 693,678 | -0.01(-0.02%) |
Oct 08, 2018 | 43.26 | 43.46 | 43.26 | 43.38 | 686,616 | +0.07(+0.16%) |
Oct 05, 2018 | 43.26 | 43.37 | 43.18 | 43.31 | 1,049,800 | +0.02(+0.05%) |
Oct 04, 2018 | 43.38 | 43.45 | 43.15 | 43.29 | 1,152,853 | -0.16(-0.37%) |
Oct 03, 2018 | 43.29 | 43.51 | 43.24 | 43.45 | 1,631,464 | +0.21(+0.49%) |
Oct 02, 2018 | 43.31 | 43.39 | 43.21 | 43.24 | 1,778,285 | -0.03(-0.07%) |
Oct 01, 2018 | 43.33 | 43.49 | 43.20 | 43.27 | 1,185,170 | -0.07(-0.16%) |
Sep 28, 2018 | 43.22 | 43.38 | 43.20 | 43.34 | 2,066,800 | +0.11(+0.25%) |
Sep 27, 2018 | 43.57 | 43.74 | 43.22 | 43.23 | 3,672,116 | -0.24(-0.55%) |
Sep 26, 2018 | 43.50 | 43.71 | 43.36 | 43.47 | 2,494,775 | +0.01(+0.02%) |
Sep 25, 2018 | 43.56 | 44.87 | 43.20 | 43.46 | 17,840,816 | +6.85(+18.71%) |
Sep 24, 2018 | 35.80 | 36.77 | 35.61 | 36.61 | 477,290 | +0.69(+1.92%) |
Sep 21, 2018 | 36.90 | 37.29 | 35.82 | 35.92 | 1,285,400 | -0.86(-2.34%) |
Sep 20, 2018 | 36.74 | 36.81 | 36.37 | 36.78 | 518,441 | +0.32(+0.88%) |
Sep 19, 2018 | 36.62 | 36.87 | 36.33 | 36.46 | 307,626 | -0.18(-0.49%) |
Sep 18, 2018 | 36.75 | 37.35 | 36.28 | 36.64 | 618,051 | -1.58(-4.13%) |
Sep 17, 2018 | 36.72 | 37.36 | 36.27 | 38.22 | 490,630 | +1.44(+3.92%) |
Sep 14, 2018 | 37.25 | 37.71 | 36.02 | 36.78 | 940,100 | -0.45(-1.21%) |
Sep 13, 2018 | 38.00 | 38.00 | 36.45 | 37.23 | 1,045,847 | -0.58(-1.53%) |
Sep 12, 2018 | 38.71 | 38.71 | 37.12 | 37.81 | 1,240,729 | -0.74(-1.92%) |
Sep 11, 2018 | 37.23 | 39.75 | 37.23 | 38.55 | 2,558,327 | +2.93(+8.23%) |
Sep 10, 2018 | 36.51 | 36.63 | 35.08 | 35.62 | 778,099 | -0.78(-2.14%) |
Sep 07, 2018 | 35.50 | 37.75 | 35.47 | 36.40 | 1,525,600 | +1.14(+3.23%) |
Sep 06, 2018 | 35.45 | 35.45 | 34.36 | 35.26 | 1,387,831 | -1.29(-3.53%) |
Sep 05, 2018 | 36.55 | 36.63 | 35.89 | 36.55 | 331,617 | +0.07(+0.19%) |
Sep 04, 2018 | 35.88 | 36.63 | 35.88 | 36.48 | 485,168 | +0.62(+1.73%) |
Aug 31, 2018 | 35.86 | 35.86 | 35.86 | 0 | +0.98(+2.81%) | |
Aug 30, 2018 | 34.27 | 35.26 | 34.27 | 34.88 | 474,209 | +0.63(+1.84%) |
Aug 29, 2018 | 33.78 | 34.31 | 33.30 | 34.25 | 552,329 | +0.46(+1.36%) |
Aug 28, 2018 | 34.36 | 34.41 | 33.42 | 33.79 | 542,165 | -0.45(-1.31%) |
Aug 27, 2018 | 34.61 | 34.80 | 34.02 | 34.24 | 469,852 | -0.29(-0.84%) |
Aug 24, 2018 | 34.26 | 34.97 | 33.95 | 34.53 | 644,200 | +0.27(+0.79%) |
Aug 23, 2018 | 34.10 | 34.41 | 33.88 | 34.26 | 505,998 | +0.15(+0.44%) |
Aug 22, 2018 | 34.27 | 34.54 | 34.02 | 34.11 | 481,531 | -0.26(-0.76%) |
Aug 21, 2018 | 35.20 | 35.45 | 34.34 | 34.37 | 562,350 | -0.71(-2.02%) |
Aug 20, 2018 | 34.92 | 35.34 | 34.63 | 35.08 | 390,760 | +0.28(+0.80%) |
Aug 17, 2018 | 34.20 | 34.84 | 33.99 | 34.80 | 928,000 | +0.51(+1.49%) |
Aug 16, 2018 | 34.25 | 34.67 | 34.00 | 34.29 | 603,780 | +0.13(+0.38%) |
Aug 15, 2018 | 33.97 | 34.38 | 33.73 | 34.16 | 457,993 | +0.03(+0.09%) |
Aug 14, 2018 | 33.88 | 34.20 | 33.37 | 34.13 | 626,951 | +0.33(+0.98%) |
Aug 13, 2018 | 34.25 | 34.61 | 33.61 | 33.80 | 435,661 | -0.41(-1.20%) |
Aug 10, 2018 | 34.08 | 34.75 | 33.42 | 34.21 | 501,400 | +0.02(+0.06%) |
Aug 09, 2018 | 34.14 | 34.97 | 34.14 | 34.19 | 574,624 | +0.19(+0.56%) |
Aug 08, 2018 | 33.38 | 34.13 | 33.38 | 34.00 | 532,481 | +0.57(+1.71%) |
Aug 07, 2018 | 34.21 | 34.49 | 33.31 | 33.43 | 765,919 | -0.62(-1.82%) |
Aug 06, 2018 | 34.03 | 34.63 | 33.81 | 34.05 | 624,102 | -0.07(-0.20%) |
Aug 03, 2018 | 35.63 | 36.06 | 34.08 | 34.12 | 664,407 | -1.52(-4.27%) |
Aug 02, 2018 | 34.79 | 35.69 | 34.65 | 35.64 | 373,502 | +0.69(+1.96%) |
Aug 01, 2018 | 34.87 | 34.99 | 34.44 | 34.96 | 325,253 | -0.03(-0.09%) |
Jul 31, 2018 | 34.84 | 35.48 | 34.25 | 34.99 | 314,590 | +0.17(+0.49%) |
Jul 30, 2018 | 35.12 | 35.37 | 34.78 | 34.82 | 384,639 | -0.23(-0.65%) |
Jul 27, 2018 | 35.89 | 36.25 | 34.95 | 35.05 | 399,669 | -0.85(-2.36%) |
Jul 26, 2018 | 36.20 | 35.39 | 35.89 | 505,792 | +0.34(+0.95%) | |
Jul 25, 2018 | 34.25 | 35.93 | 33.34 | 35.55 | 384,756 | -0.26(-0.72%) |
Jul 24, 2018 | 36.90 | 37.26 | 35.60 | 35.81 | 409,757 | -0.89(-2.41%) |
Jul 23, 2018 | 36.44 | 37.03 | 36.38 | 36.70 | 426,875 | +0.09(+0.24%) |
Jul 20, 2018 | 36.29 | 36.83 | 36.15 | 36.61 | 267,613 | +0.31(+0.85%) |
Jul 19, 2018 | 35.90 | 36.35 | 35.90 | 36.30 | 247,986 | +0.26(+0.72%) |
Jul 18, 2018 | 36.22 | 36.67 | 35.90 | 36.04 | 648,925 | -0.16(-0.44%) |
Jul 17, 2018 | 35.58 | 36.49 | 35.35 | 36.20 | 694,036 | +0.69(+1.93%) |
Jul 16, 2018 | 35.19 | 35.72 | 34.74 | 35.51 | 547,351 | +0.33(+0.93%) |
Jul 13, 2018 | 35.18 | 607,742 | +0.31(+0.88%) | |||
Jul 12, 2018 | 35.14 | 35.24 | 34.82 | 34.88 | 479,844 | +0.06(+0.17%) |
Jul 11, 2018 | 34.65 | 35.09 | 34.62 | 34.82 | 433,909 | +0.02(+0.06%) |
Jul 10, 2018 | 35.51 | 35.87 | 34.52 | 34.80 | 678,794 | -0.82(-2.29%) |
Jul 09, 2018 | 35.91 | 36.20 | 35.51 | 35.61 | 826,746 | -0.29(-0.80%) |
Jul 06, 2018 | 36.32 | 35.42 | 35.90 | 718,528 | +0.17(+0.47%) | |
Jul 05, 2018 | 34.89 | 35.74 | 34.75 | 35.73 | 665,606 | +0.97(+2.78%) |
Jul 03, 2018 | 34.77 | 34.77 | 34.77 | 0 | +0.29(+0.84%) | |
Jul 02, 2018 | 33.95 | 34.66 | 33.94 | 34.48 | 763,040 | +0.22(+0.64%) |
Jun 29, 2018 | 34.70 | 35.21 | 34.24 | 34.26 | 756,578 | -0.49(-1.40%) |
Jun 28, 2018 | 33.75 | 34.78 | 33.19 | 34.75 | 829,598 | +0.89(+2.62%) |
Jun 27, 2018 | 32.15 | 34.14 | 31.04 | 33.86 | 4,020,483 | -1.60(-4.52%) |
Jun 26, 2018 | 35.05 | 35.65 | 34.29 | 35.46 | 2,381,182 | +0.62(+1.77%) |
Jun 25, 2018 | 35.71 | 35.83 | 34.67 | 34.85 | 1,354,301 | -0.62(-1.74%) |
Jun 22, 2018 | 35.25 | 35.98 | 35.10 | 35.46 | 1,167,172 | +0.31(+0.88%) |
Jun 21, 2018 | 35.16 | 35.81 | 35.07 | 35.15 | 745,201 | +0.08(+0.23%) |
Jun 20, 2018 | 34.80 | 35.13 | 34.16 | 35.08 | 874,392 | +0.27(+0.77%) |
Jun 19, 2018 | 34.16 | 34.83 | 34.06 | 34.81 | 577,720 | +0.53(+1.54%) |
Jun 18, 2018 | 33.54 | 34.53 | 33.29 | 34.28 | 1,070,482 | +0.66(+1.95%) |
Jun 15, 2018 | 34.03 | 33.30 | 33.62 | 1,141,647 | +0.32(+0.96%) | |
Jun 14, 2018 | 33.47 | 33.66 | 32.94 | 33.30 | 796,708 | -0.17(-0.51%) |
Jun 13, 2018 | 32.43 | 33.58 | 32.43 | 33.47 | 1,220,129 | +1.02(+3.13%) |
Jun 12, 2018 | 32.76 | 32.92 | 32.20 | 32.46 | 1,292,597 | -0.23(-0.70%) |
Jun 11, 2018 | 32.13 | 33.02 | 31.75 | 32.69 | 1,224,196 | +0.95(+2.98%) |
Jun 08, 2018 | 30.86 | 32.30 | 30.71 | 31.74 | 1,502,947 | +0.91(+2.94%) |
Jun 07, 2018 | 27.37 | 30.86 | 27.37 | 30.84 | 3,566,342 | +4.35(+16.42%) |
Jun 06, 2018 | 26.03 | 26.56 | 25.71 | 26.49 | 686,885 | +0.62(+2.39%) |
Jun 05, 2018 | 25.20 | 25.96 | 25.03 | 25.87 | 938,136 | +0.64(+2.52%) |
Jun 04, 2018 | 24.30 | 25.26 | 24.18 | 25.23 | 1,240,509 | +0.93(+3.81%) |
Jun 01, 2018 | 24.29 | 24.48 | 24.22 | 24.31 | 643,410 | +0.14(+0.58%) |
May 31, 2018 | 24.48 | 24.54 | 23.99 | 24.17 | 473,482 | -0.29(-1.18%) |
May 30, 2018 | 24.13 | 24.83 | 24.13 | 24.46 | 444,554 | +0.16(+0.66%) |
May 29, 2018 | 24.34 | 24.49 | 24.18 | 24.30 | 432,642 | -0.09(-0.37%) |
May 25, 2018 | 24.39 | 24.39 | 24.39 | 0 | +0.04(+0.16%) | |
May 24, 2018 | 24.30 | 24.49 | 24.21 | 24.35 | 488,407 | +0.06(+0.25%) |
May 23, 2018 | 24.24 | 24.36 | 24.09 | 24.29 | 511,555 | -0.21(-0.85%) |
May 22, 2018 | 24.31 | 24.52 | 24.24 | 24.49 | 485,262 | +0.20(+0.82%) |
May 21, 2018 | 24.33 | 24.63 | 24.24 | 24.30 | 654,658 | +0.10(+0.41%) |
May 18, 2018 | 24.89 | 24.89 | 24.06 | 24.20 | 1,269,056 | -0.63(-2.53%) |
May 17, 2018 | 24.98 | 25.06 | 24.59 | 24.82 | 694,879 | -0.22(-0.87%) |
May 16, 2018 | 24.76 | 25.16 | 24.76 | 25.04 | 573,837 | +0.36(+1.45%) |
May 15, 2018 | 24.70 | 24.92 | 24.60 | 24.68 | 592,851 | -0.06(-0.24%) |
May 14, 2018 | 24.89 | 24.96 | 24.59 | 24.74 | 1,002,381 | -0.03(-0.12%) |
May 11, 2018 | 25.03 | 25.27 | 24.71 | 24.77 | 568,317 | -0.21(-0.84%) |
May 10, 2018 | 24.81 | 25.11 | 24.80 | 24.98 | 453,733 | +0.16(+0.64%) |
May 09, 2018 | 25.07 | 25.14 | 24.52 | 24.82 | 639,659 | -0.33(-1.31%) |
May 08, 2018 | 25.03 | 25.22 | 24.75 | 25.15 | 582,668 | +0.09(+0.36%) |
May 07, 2018 | 25.21 | 25.21 | 24.93 | 25.06 | 596,066 | -0.01(-0.04%) |
May 04, 2018 | 24.62 | 25.30 | 24.44 | 25.07 | 700,023 | +0.41(+1.64%) |
May 03, 2018 | 25.05 | 25.20 | 24.59 | 24.67 | 715,437 | -0.46(-1.85%) |
May 02, 2018 | 25.87 | 25.87 | 25.01 | 25.13 | 652,881 | -0.87(-3.35%) |
May 01, 2018 | 25.65 | 26.13 | 25.36 | 26.00 | 585,787 | +0.38(+1.47%) |
Apr 30, 2018 | 26.37 | 26.49 | 25.60 | 25.63 | 878,924 | -0.58(-2.23%) |
Apr 27, 2018 | 26.65 | 26.99 | 26.15 | 26.21 | 889,013 | -0.39(-1.45%) |
Apr 26, 2018 | 26.64 | 27.22 | 26.51 | 26.60 | 766,390 | +0.16(+0.60%) |
Apr 25, 2018 | 26.25 | 26.61 | 26.11 | 26.44 | 379,120 | +0.20(+0.75%) |
Apr 24, 2018 | 26.10 | 26.49 | 25.97 | 26.24 | 810,531 | +0.26(+0.99%) |
Apr 23, 2018 | 26.46 | 26.64 | 25.91 | 25.98 | 614,108 | -0.44(-1.65%) |
Apr 20, 2018 | 26.46 | 26.72 | 26.26 | 26.42 | 745,355 | -0.13(-0.48%) |
Apr 19, 2018 | 26.62 | 26.88 | 26.38 | 26.55 | 776,839 | -0.08(-0.30%) |
Apr 18, 2018 | 26.41 | 26.86 | 26.26 | 26.62 | 856,174 | +0.34(+1.28%) |
Apr 17, 2018 | 26.08 | 26.41 | 25.79 | 26.29 | 877,158 | +0.27(+1.03%) |
Apr 16, 2018 | 26.10 | 26.23 | 25.79 | 26.02 | 716,436 | +0.08(+0.30%) |
Apr 13, 2018 | 26.15 | 26.42 | 25.75 | 25.94 | 710,833 | -0.03(-0.11%) |
Apr 12, 2018 | 26.27 | 26.45 | 25.77 | 25.97 | 594,986 | -0.14(-0.53%) |
Apr 11, 2018 | 26.11 | 26.33 | 25.85 | 26.11 | 581,558 | -0.05(-0.19%) |
Apr 10, 2018 | 26.36 | 26.36 | 25.94 | 26.16 | 828,022 | -0.02(-0.08%) |
Apr 09, 2018 | 25.99 | 26.36 | 25.95 | 26.18 | 862,446 | +0.24(+0.91%) |
Apr 06, 2018 | 25.82 | 26.36 | 25.79 | 25.94 | 888,690 | +0.04(+0.15%) |
Apr 05, 2018 | 25.53 | 25.94 | 25.34 | 25.90 | 1,054,482 | +0.40(+1.55%) |
Apr 04, 2018 | 25.07 | 25.76 | 25.07 | 25.51 | 714,586 | +0.19(+0.74%) |
Apr 03, 2018 | 24.93 | 25.47 | 24.63 | 25.32 | 688,569 | +0.48(+1.95%) |
Apr 02, 2018 | 24.89 | 25.26 | 24.56 | 24.83 | 762,287 | -0.12(-0.48%) |
Mar 29, 2018 | 24.95 | 24.95 | 24.95 | 0 | -0.01(-0.04%) | |
Mar 28, 2018 | 24.18 | 25.75 | 23.71 | 24.96 | 2,702,023 | -0.10(-0.39%) |
Mar 27, 2018 | 24.67 | 25.66 | 24.67 | 25.06 | 1,944,440 | +0.54(+2.22%) |
Mar 26, 2018 | 24.44 | 24.78 | 24.31 | 24.52 | 757,023 | +0.27(+1.10%) |
Mar 23, 2018 | 24.75 | 25.34 | 24.25 | 24.25 | 639,733 | -0.43(-1.72%) |
Mar 22, 2018 | 25.10 | 25.27 | 24.48 | 24.68 | 618,599 | -0.62(-2.46%) |
Mar 21, 2018 | 24.97 | 25.55 | 24.79 | 25.30 | 1,042,432 | +0.28(+1.11%) |
Mar 20, 2018 | 24.75 | 25.25 | 24.62 | 25.02 | 975,689 | +0.17(+0.68%) |
Mar 19, 2018 | 24.21 | 24.91 | 24.17 | 24.85 | 993,426 | +0.39(+1.58%) |
Mar 16, 2018 | 24.30 | 24.86 | 24.25 | 24.47 | 1,083,904 | +0.17(+0.69%) |
Mar 15, 2018 | 24.19 | 24.50 | 24.07 | 24.30 | 517,223 | +0.18(+0.74%) |
Mar 14, 2018 | 24.44 | 24.76 | 23.94 | 24.12 | 785,032 | -0.34(-1.37%) |
Mar 13, 2018 | 24.50 | 24.63 | 24.24 | 24.46 | 602,430 | +0.06(+0.24%) |
Mar 12, 2018 | 24.58 | 24.82 | 24.34 | 24.40 | 586,731 | -0.21(-0.84%) |
Mar 09, 2018 | 24.65 | 24.83 | 24.35 | 24.61 | 603,046 | +0.13(+0.53%) |
Mar 08, 2018 | 24.36 | 24.71 | 24.34 | 24.48 | 651,558 | +0.31(+1.27%) |
Mar 07, 2018 | 23.68 | 24.35 | 23.51 | 24.17 | 691,096 | +0.26(+1.08%) |
Mar 06, 2018 | 24.35 | 24.52 | 23.25 | 23.91 | 1,148,085 | -0.43(-1.75%) |
Mar 05, 2018 | 24.76 | 25.00 | 24.28 | 24.34 | 666,459 | -0.49(-1.99%) |
Mar 02, 2018 | 24.61 | 25.10 | 24.61 | 24.83 | 815,672 | -0.11(-0.44%) |
Mar 01, 2018 | 24.87 | 25.64 | 24.63 | 24.94 | 957,422 | +0.10(+0.40%) |
Feb 28, 2018 | 24.58 | 25.18 | 24.56 | 24.84 | 781,644 | +0.36(+1.45%) |
Feb 27, 2018 | 24.97 | 25.17 | 24.44 | 24.49 | 833,518 | -0.65(-2.60%) |
Feb 26, 2018 | 25.35 | 25.55 | 25.08 | 25.14 | 541,542 | -0.20(-0.78%) |
Feb 23, 2018 | 24.82 | 25.41 | 24.74 | 25.34 | 527,164 | +0.71(+2.89%) |
Feb 22, 2018 | 24.74 | 24.92 | 24.51 | 24.63 | 706,039 | +0.01(+0.04%) |
Feb 21, 2018 | 24.36 | 24.96 | 24.17 | 24.62 | 1,243,730 | +0.29(+1.18%) |
Feb 20, 2018 | 24.31 | 24.72 | 23.92 | 24.33 | 622,933 | -0.13(-0.53%) |
Feb 16, 2018 | 24.46 | 24.46 | 24.46 | 0 | -0.21(-0.84%) | |
Feb 15, 2018 | 24.45 | 24.71 | 24.23 | 24.67 | 571,100 | +0.38(+1.55%) |
Feb 14, 2018 | 23.62 | 24.45 | 23.62 | 24.29 | 516,585 | +0.47(+1.99%) |
Feb 13, 2018 | 24.08 | 24.20 | 23.78 | 23.82 | 411,932 | -0.42(-1.71%) |
Feb 12, 2018 | 24.21 | 24.47 | 23.83 | 24.23 | 619,348 | +0.13(+0.53%) |
Feb 09, 2018 | 24.02 | 24.44 | 23.37 | 24.10 | 1,214,123 | +0.32(+1.33%) |
Feb 08, 2018 | 24.53 | 24.70 | 23.75 | 23.79 | 711,347 | -0.67(-2.75%) |
Feb 07, 2018 | 24.06 | 24.59 | 24.06 | 24.46 | 637,938 | +0.40(+1.64%) |
Feb 06, 2018 | 23.07 | 24.19 | 22.97 | 24.06 | 1,273,820 | +0.36(+1.50%) |
Feb 05, 2018 | 24.01 | 24.12 | 23.39 | 23.71 | 629,439 | -0.49(-2.03%) |
Feb 02, 2018 | 24.95 | 25.04 | 23.99 | 24.20 | 825,753 | -0.85(-3.41%) |
Feb 01, 2018 | 25.26 | 25.40 | 25.01 | 25.05 | 697,897 | -0.33(-1.32%) |
Jan 31, 2018 | 25.23 | 25.52 | 25.05 | 25.39 | 616,574 | +0.23(+0.90%) |
Jan 30, 2018 | 25.46 | 25.60 | 25.01 | 25.16 | 802,516 | -0.44(-1.73%) |
Jan 29, 2018 | 25.63 | 25.92 | 25.50 | 25.60 | 768,962 | -0.07(-0.27%) |
Jan 26, 2018 | 26.19 | 26.19 | 25.22 | 25.67 | 906,961 | -0.54(-2.06%) |
Jan 25, 2018 | 26.26 | 26.26 | 25.68 | 26.21 | 696,228 | -0.02(-0.07%) |
Jan 24, 2018 | 26.41 | 26.52 | 26.01 | 26.23 | 894,213 | -0.06(-0.22%) |
Jan 23, 2018 | 25.84 | 26.49 | 25.81 | 26.29 | 676,278 | +0.37(+1.44%) |
Jan 22, 2018 | 26.04 | 26.16 | 25.38 | 25.92 | 651,689 | -0.11(-0.42%) |
Jan 19, 2018 | 25.62 | 26.20 | 25.56 | 26.03 | 1,004,271 | +0.40(+1.57%) |
Jan 18, 2018 | 25.54 | 25.81 | 25.36 | 25.62 | 1,067,419 | +0.01(+0.04%) |
Jan 17, 2018 | 25.64 | 25.87 | 25.48 | 25.61 | 533,679 | +0.10(+0.39%) |
Jan 16, 2018 | 26.04 | 26.05 | 25.22 | 25.52 | 904,720 | -0.36(-1.40%) |
Jan 12, 2018 | 25.88 | 25.88 | 25.88 | 0 | -0.52(-1.97%) | |
Jan 11, 2018 | 26.73 | 26.92 | 26.00 | 26.40 | 1,164,064 | -0.31(-1.18%) |
Jan 10, 2018 | 26.80 | 26.86 | 26.30 | 26.71 | 735,487 | -0.12(-0.44%) |
Jan 09, 2018 | 26.83 | 27.33 | 26.49 | 26.83 | 895,972 | +0.05(+0.18%) |
Jan 08, 2018 | 27.38 | 27.61 | 26.09 | 26.78 | 1,738,882 | -0.76(-2.75%) |
Jan 05, 2018 | 27.40 | 29.10 | 26.64 | 27.54 | 4,530,152 | +0.45(+1.67%) |
Jan 04, 2018 | 26.71 | 27.16 | 26.56 | 27.09 | 1,625,813 | -0.10(-0.36%) |
Jan 03, 2018 | 26.69 | 27.67 | 26.64 | 27.19 | 1,017,465 | +0.49(+1.84%) |
Jan 02, 2018 | 27.00 | 27.05 | 26.54 | 26.69 | 1,046,892 | -0.30(-1.13%) |
Dec 29, 2017 | 27.00 | 27.00 | 27.00 | 0 | -0.52(-1.89%) | |
Dec 28, 2017 | 28.01 | 28.14 | 27.49 | 27.52 | 562,838 | -0.37(-1.34%) |
Dec 27, 2017 | 27.57 | 27.98 | 27.51 | 27.89 | 340,038 | +0.31(+1.14%) |
Dec 26, 2017 | 27.64 | 28.06 | 27.47 | 27.58 | 478,036 | -0.16(-0.57%) |
Dec 22, 2017 | 27.79 | 28.08 | 27.72 | 27.74 | 488,736 | -0.15(-0.53%) |
Dec 21, 2017 | 27.86 | 28.00 | 27.60 | 27.88 | 467,517 | +0.19(+0.67%) |
Dec 20, 2017 | 27.99 | 28.23 | 27.61 | 27.70 | 631,662 | -0.12(-0.42%) |
Dec 19, 2017 | 27.49 | 27.96 | 27.41 | 27.81 | 851,211 | +0.53(+1.94%) |
Dec 18, 2017 | 27.99 | 28.19 | 27.25 | 27.28 | 685,304 | -0.46(-1.66%) |
Dec 15, 2017 | 27.64 | 28.06 | 27.36 | 27.75 | 1,367,639 | +0.17(+0.61%) |
Dec 14, 2017 | 27.88 | 28.26 | 27.53 | 27.58 | 653,358 | -0.25(-0.88%) |
Dec 13, 2017 | 27.46 | 28.14 | 27.46 | 27.82 | 622,874 | +0.37(+1.36%) |
Dec 12, 2017 | 27.44 | 27.73 | 27.15 | 27.45 | 670,763 | +0.05(+0.18%) |
Dec 11, 2017 | 27.07 | 27.88 | 26.54 | 27.40 | 914,759 | +0.34(+1.27%) |
Dec 08, 2017 | 26.91 | 27.38 | 26.43 | 27.06 | 855,961 | +0.22(+0.81%) |
Dec 07, 2017 | 26.72 | 27.30 | 26.63 | 26.84 | 825,753 | +0.09(+0.33%) |
Dec 06, 2017 | 26.86 | 27.53 | 26.72 | 26.75 | 606,395 | -0.10(-0.37%) |
Dec 05, 2017 | 26.42 | 27.57 | 25.93 | 26.85 | 1,362,802 | +0.43(+1.64%) |
Dec 04, 2017 | 25.07 | 26.53 | 25.07 | 26.42 | 1,068,296 | +1.61(+6.50%) |
Dec 01, 2017 | 25.10 | 25.10 | 24.44 | 24.81 | 1,010,778 | -0.27(-1.06%) |
Nov 30, 2017 | 24.78 | 25.48 | 24.42 | 25.07 | 1,154,001 | +0.19(+0.75%) |
Nov 29, 2017 | 24.28 | 25.00 | 24.17 | 24.89 | 786,343 | +0.67(+2.76%) |
Nov 28, 2017 | 23.72 | 24.34 | 23.60 | 24.22 | 799,501 | +0.66(+2.79%) |
Nov 27, 2017 | 24.38 | 24.67 | 23.51 | 23.56 | 721,871 | -0.83(-3.38%) |
Nov 24, 2017 | 24.56 | 24.56 | 24.17 | 24.39 | 140,188 | -0.14(-0.56%) |
Nov 22, 2017 | 24.65 | 24.77 | 24.41 | 24.52 | 422,504 | -0.19(-0.76%) |
Nov 21, 2017 | 24.70 | 24.79 | 24.42 | 24.71 | 417,384 | +0.03(+0.12%) |
Nov 20, 2017 | 24.34 | 24.76 | 24.22 | 24.68 | 882,770 | +0.35(+1.45%) |
Nov 17, 2017 | 24.08 | 24.43 | 24.02 | 24.33 | 490,327 | +0.19(+0.77%) |
Nov 16, 2017 | 23.73 | 24.43 | 23.73 | 24.14 | 526,446 | +0.44(+1.87%) |
Nov 15, 2017 | 23.42 | 23.87 | 22.94 | 23.70 | 900,007 | +0.22(+0.92%) |
Nov 14, 2017 | 23.69 | 24.02 | 23.44 | 23.48 | 1,133,706 | -0.11(-0.46%) |
Nov 13, 2017 | 23.51 | 23.76 | 23.11 | 23.59 | 592,650 | -0.10(-0.41%) |
Nov 10, 2017 | 24.25 | 24.74 | 23.65 | 23.69 | 782,000 | -0.55(-2.27%) |
Nov 09, 2017 | 23.87 | 24.45 | 23.79 | 24.24 | 408,753 | +0.28(+1.15%) |
Nov 08, 2017 | 23.45 | 24.06 | 23.43 | 23.96 | 517,291 | +0.31(+1.33%) |
Nov 07, 2017 | 23.98 | 24.04 | 23.43 | 23.65 | 673,464 | -0.37(-1.55%) |
Nov 06, 2017 | 24.21 | 24.23 | 23.73 | 24.02 | 892,233 | -0.33(-1.36%) |
Nov 03, 2017 | 24.89 | 24.96 | 24.30 | 24.35 | 840,915 | -0.50(-2.00%) |
Nov 02, 2017 | 24.56 | 25.03 | 24.55 | 24.85 | 475,806 | +0.30(+1.23%) |