Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.03 | 26.03 | 25.74 | 25.81 | 1,955,200 | -0.06(-0.23%) |
Dec 28, 2018 | 25.92 | 25.99 | 25.79 | 25.87 | 3,426,100 | -0.21(-0.81%) |
Dec 27, 2018 | 25.73 | 26.08 | 25.55 | 26.08 | 2,950,018 | -0.03(-0.11%) |
Dec 26, 2018 | 25.44 | 26.15 | 25.33 | 26.11 | 3,821,955 | +0.82(+3.24%) |
Dec 24, 2018 | 25.54 | 25.79 | 25.29 | 25.29 | 1,019,200 | -0.53(-2.05%) |
Dec 21, 2018 | 25.99 | 26.20 | 25.77 | 25.82 | 4,296,200 | -0.29(-1.11%) |
Dec 20, 2018 | 26.34 | 26.40 | 25.97 | 26.11 | 3,124,952 | -0.33(-1.25%) |
Dec 19, 2018 | 26.70 | 26.87 | 26.32 | 26.44 | 1,168,493 | -0.21(-0.79%) |
Dec 18, 2018 | 26.74 | 26.83 | 26.57 | 26.65 | 952,498 | -0.01(-0.04%) |
Dec 17, 2018 | 26.89 | 26.92 | 26.55 | 26.66 | 1,465,808 | -0.30(-1.11%) |
Dec 14, 2018 | 27.12 | 27.19 | 26.96 | 26.96 | 589,800 | -0.28(-1.03%) |
Dec 13, 2018 | 27.37 | 27.41 | 27.21 | 27.24 | 1,376,377 | -0.02(-0.07%) |
Dec 12, 2018 | 27.31 | 27.42 | 27.25 | 27.26 | 1,303,365 | +0.30(+1.11%) |
Dec 11, 2018 | 27.10 | 27.10 | 26.79 | 26.96 | 929,578 | +0.14(+0.54%) |
Dec 10, 2018 | 26.71 | 26.92 | 26.52 | 26.82 | 987,943 | -0.04(-0.17%) |
Dec 07, 2018 | 27.15 | 27.28 | 26.78 | 26.86 | 940,200 | -0.28(-1.03%) |
Dec 06, 2018 | 26.87 | 27.16 | 26.62 | 27.14 | 1,689,380 | -0.30(-1.09%) |
Dec 04, 2018 | 27.97 | 27.97 | 27.41 | 27.44 | 1,350,100 | -1.10(-3.85%) |
Dec 03, 2018 | 28.52 | 28.58 | 28.40 | 28.54 | 647,182 | +0.35(+1.24%) |
Nov 30, 2018 | 28.09 | 28.21 | 28.07 | 28.19 | 899,300 | -0.04(-0.14%) |
Nov 29, 2018 | 28.24 | 28.31 | 28.12 | 28.23 | 416,330 | -0.14(-0.49%) |
Nov 28, 2018 | 28.13 | 28.38 | 28.04 | 28.37 | 807,109 | +0.25(+0.89%) |
Nov 27, 2018 | 27.98 | 28.12 | 27.93 | 28.12 | 2,404,122 | -0.03(-0.11%) |
Nov 26, 2018 | 27.99 | 28.16 | 27.99 | 28.15 | 652,997 | +0.48(+1.73%) |
Nov 23, 2018 | 27.61 | 27.76 | 27.60 | 27.67 | 395,200 | -0.16(-0.57%) |
Nov 21, 2018 | 27.83 | 27.83 | 27.83 | 0 | +0.43(+1.57%) | |
Nov 20, 2018 | 27.45 | 27.60 | 27.35 | 27.40 | 1,331,804 | -0.38(-1.37%) |
Nov 19, 2018 | 28.04 | 28.06 | 27.71 | 27.78 | 599,154 | -0.30(-1.07%) |
Nov 16, 2018 | 27.85 | 28.12 | 27.82 | 28.08 | 802,900 | -0.14(-0.48%) |
Nov 15, 2018 | 27.90 | 28.23 | 27.81 | 28.21 | 1,026,335 | +0.16(+0.55%) |
Nov 14, 2018 | 28.29 | 28.32 | 27.94 | 28.06 | 827,320 | -0.03(-0.11%) |
Nov 13, 2018 | 28.08 | 28.27 | 28.00 | 28.09 | 558,279 | +0.01(+0.04%) |
Nov 12, 2018 | 28.27 | 28.27 | 28.04 | 28.08 | 422,790 | -0.32(-1.11%) |
Nov 09, 2018 | 28.34 | 28.43 | 28.26 | 28.39 | 482,600 | -0.13(-0.46%) |
Nov 08, 2018 | 28.57 | 28.61 | 28.46 | 28.52 | 398,878 | -0.15(-0.51%) |
Nov 07, 2018 | 28.46 | 28.67 | 28.38 | 28.67 | 765,231 | +0.34(+1.20%) |
Nov 06, 2018 | 28.21 | 28.34 | 28.20 | 28.33 | 387,965 | +0.10(+0.35%) |
Nov 05, 2018 | 28.24 | 28.30 | 28.16 | 28.23 | 1,626,559 | -0.03(-0.11%) |
Nov 02, 2018 | 28.44 | 28.47 | 28.11 | 28.26 | 889,700 | +0.12(+0.43%) |
Nov 01, 2018 | 28.14 | 28.14 | 28.00 | 28.14 | 2,335,546 | +0.10(+0.36%) |
Oct 31, 2018 | 28.12 | 28.19 | 28.03 | 28.04 | 339,558 | +0.20(+0.72%) |
Oct 30, 2018 | 27.53 | 27.84 | 27.48 | 27.84 | 958,400 | +0.43(+1.57%) |
Oct 29, 2018 | 27.75 | 27.83 | 27.17 | 27.41 | 625,293 | +0.03(+0.11%) |
Oct 26, 2018 | 27.36 | 27.57 | 27.02 | 27.38 | 1,187,700 | -0.26(-0.94%) |
Oct 25, 2018 | 27.49 | 27.80 | 27.40 | 27.64 | 604,757 | +0.39(+1.43%) |
Oct 24, 2018 | 27.88 | 27.88 | 27.21 | 27.25 | 1,072,096 | -0.65(-2.33%) |
Oct 23, 2018 | 27.72 | 28.01 | 27.55 | 27.90 | 830,148 | -0.30(-1.06%) |
Oct 22, 2018 | 28.31 | 28.33 | 28.14 | 28.20 | 476,299 | -0.03(-0.11%) |
Oct 19, 2018 | 28.23 | 28.38 | 28.20 | 28.23 | 413,600 | +0.11(+0.39%) |
Oct 18, 2018 | 28.37 | 28.45 | 27.99 | 28.12 | 455,075 | -0.36(-1.26%) |
Oct 17, 2018 | 28.49 | 28.54 | 28.27 | 28.48 | 823,315 | -0.05(-0.18%) |
Oct 16, 2018 | 28.34 | 28.55 | 28.30 | 28.53 | 413,983 | +0.50(+1.78%) |
Oct 15, 2018 | 28.02 | 28.15 | 27.93 | 28.03 | 644,401 | -0.09(-0.32%) |
Oct 12, 2018 | 28.24 | 28.24 | 27.82 | 28.12 | 1,372,700 | +0.17(+0.61%) |
Oct 11, 2018 | 28.32 | 28.40 | 27.76 | 27.95 | 849,297 | -0.53(-1.86%) |
Oct 10, 2018 | 29.06 | 29.06 | 28.43 | 28.48 | 975,199 | -0.68(-2.33%) |
Oct 09, 2018 | 29.05 | 29.22 | 29.01 | 29.16 | 763,933 | -0.10(-0.34%) |
Oct 08, 2018 | 29.16 | 29.28 | 29.07 | 29.26 | 367,731 | -0.16(-0.54%) |
Oct 05, 2018 | 29.58 | 29.58 | 29.32 | 29.42 | 429,500 | -0.20(-0.68%) |
Oct 04, 2018 | 29.82 | 29.82 | 29.52 | 29.62 | 426,614 | -0.39(-1.30%) |
Oct 03, 2018 | 30.07 | 30.11 | 29.98 | 30.01 | 1,418,312 | +0.10(+0.33%) |
Oct 02, 2018 | 29.91 | 29.96 | 29.86 | 29.91 | 590,153 | -0.14(-0.47%) |
Oct 01, 2018 | 30.11 | 30.13 | 30.03 | 30.05 | 459,486 | +0.11(+0.37%) |
Sep 28, 2018 | 29.94 | 30.03 | 29.88 | 29.94 | 499,200 | -0.15(-0.50%) |
Sep 27, 2018 | 30.05 | 30.20 | 30.02 | 30.09 | 529,065 | +0.13(+0.43%) |
Sep 26, 2018 | 29.98 | 30.09 | 29.95 | 29.96 | 414,542 | +0.03(+0.10%) |
Sep 25, 2018 | 30.02 | 30.02 | 29.92 | 29.93 | 1,118,330 | +0.12(+0.40%) |
Sep 24, 2018 | 29.85 | 29.85 | 29.77 | 29.81 | 205,310 | -0.11(-0.37%) |
Sep 21, 2018 | 29.92 | 29.98 | 29.89 | 29.92 | 179,700 | +0.13(+0.44%) |
Sep 20, 2018 | 29.72 | 29.82 | 29.69 | 29.79 | 269,365 | +0.20(+0.68%) |
Sep 19, 2018 | 29.55 | 29.62 | 29.52 | 29.59 | 212,312 | +0.08(+0.27%) |
Sep 18, 2018 | 29.36 | 29.55 | 29.36 | 29.51 | 837,773 | +0.36(+1.23%) |
Sep 17, 2018 | 29.31 | 29.31 | 29.15 | 29.15 | 448,883 | -0.12(-0.41%) |
Sep 14, 2018 | 29.22 | 29.29 | 29.17 | 29.27 | 233,300 | +0.14(+0.48%) |
Sep 13, 2018 | 29.11 | 29.19 | 29.06 | 29.13 | 360,487 | +0.18(+0.62%) |
Sep 12, 2018 | 28.92 | 29.02 | 28.88 | 28.95 | 231,188 | +0.02(+0.07%) |
Sep 11, 2018 | 28.78 | 28.94 | 28.75 | 28.93 | 308,997 | +0.07(+0.24%) |
Sep 10, 2018 | 28.90 | 28.93 | 28.83 | 28.86 | 272,880 | +0.11(+0.40%) |
Sep 07, 2018 | 28.68 | 28.81 | 28.64 | 28.75 | 226,600 | -0.12(-0.43%) |
Sep 06, 2018 | 28.92 | 28.99 | 28.73 | 28.87 | 809,471 | -0.14(-0.48%) |
Sep 05, 2018 | 29.11 | 29.12 | 28.96 | 29.01 | 484,682 | -0.35(-1.19%) |
Sep 04, 2018 | 29.28 | 29.36 | 29.22 | 29.36 | 672,577 | -0.15(-0.51%) |
Aug 31, 2018 | 29.51 | 29.51 | 29.51 | 0 | -0.10(-0.34%) | |
Aug 30, 2018 | 29.67 | 29.73 | 29.57 | 29.61 | 266,480 | -0.29(-0.97%) |
Aug 29, 2018 | 29.80 | 29.91 | 29.79 | 29.90 | 291,965 | +0.11(+0.37%) |
Aug 28, 2018 | 29.80 | 29.84 | 29.73 | 29.79 | 314,684 | -0.02(-0.05%) |
Aug 27, 2018 | 29.70 | 29.83 | 29.70 | 29.80 | 327,549 | +0.29(+1.00%) |
Aug 24, 2018 | 29.49 | 29.55 | 29.46 | 29.51 | 597,000 | +0.07(+0.22%) |
Aug 23, 2018 | 29.47 | 29.52 | 29.42 | 29.45 | 417,754 | -0.02(-0.08%) |
Aug 22, 2018 | 29.45 | 29.52 | 29.45 | 29.47 | 267,437 | +0.07(+0.24%) |
Aug 21, 2018 | 29.46 | 29.49 | 29.40 | 29.40 | 213,000 | +0.03(+0.10%) |
Aug 20, 2018 | 29.37 | 29.45 | 29.36 | 29.37 | 184,318 | +0.09(+0.29%) |
Aug 17, 2018 | 29.14 | 29.36 | 29.12 | 29.29 | 517,700 | +0.05(+0.15%) |
Aug 16, 2018 | 29.17 | 29.32 | 29.17 | 29.24 | 236,662 | +0.20(+0.69%) |
Aug 15, 2018 | 29.16 | 29.16 | 28.93 | 29.04 | 412,002 | -0.45(-1.53%) |
Aug 14, 2018 | 29.43 | 29.53 | 29.33 | 29.49 | 328,898 | +0.12(+0.41%) |
Aug 13, 2018 | 29.42 | 29.46 | 29.33 | 29.37 | 531,020 | -0.11(-0.37%) |
Aug 10, 2018 | 29.52 | 29.56 | 29.42 | 29.48 | 296,600 | -0.43(-1.44%) |
Aug 09, 2018 | 29.91 | 29.92 | 29.88 | 29.91 | 336,942 | +0.04(+0.13%) |
Aug 08, 2018 | 29.90 | 29.90 | 29.83 | 29.87 | 496,338 | -0.03(-0.10%) |
Aug 07, 2018 | 29.92 | 29.97 | 29.88 | 29.90 | 381,858 | +0.16(+0.54%) |
Aug 06, 2018 | 29.65 | 29.77 | 29.65 | 29.74 | 307,549 | -0.05(-0.17%) |
Aug 03, 2018 | 29.66 | 29.80 | 29.66 | 29.79 | 182,900 | +0.02(+0.07%) |
Aug 02, 2018 | 29.57 | 29.78 | 29.57 | 29.77 | 252,615 | -0.07(-0.23%) |
Aug 01, 2018 | 29.91 | 29.94 | 29.79 | 29.84 | 399,137 | -0.10(-0.33%) |
Jul 31, 2018 | 29.99 | 30.05 | 29.90 | 29.94 | 534,085 | +0.06(+0.20%) |
Jul 30, 2018 | 30.01 | 30.01 | 29.84 | 29.88 | 318,458 | -0.04(-0.13%) |
Jul 27, 2018 | 30.01 | 30.06 | 29.88 | 29.92 | 413,500 | +0.03(+0.10%) |
Jul 26, 2018 | 29.84 | 29.94 | 29.84 | 29.89 | 464,836 | +0.02(+0.07%) |
Jul 25, 2018 | 29.68 | 29.91 | 29.65 | 29.87 | 494,702 | +0.14(+0.45%) |
Jul 24, 2018 | 29.80 | 29.85 | 29.71 | 29.73 | 430,649 | +0.14(+0.49%) |
Jul 23, 2018 | 29.55 | 29.62 | 29.54 | 29.59 | 1,061,701 | +0.04(+0.14%) |
Jul 20, 2018 | 29.46 | 29.65 | 29.46 | 29.55 | 691,828 | -0.08(-0.27%) |
Jul 19, 2018 | 29.64 | 29.68 | 29.59 | 29.63 | 512,016 | -0.06(-0.20%) |
Jul 18, 2018 | 29.70 | 29.72 | 29.64 | 29.69 | 537,802 | +0.07(+0.24%) |
Jul 17, 2018 | 29.42 | 29.67 | 29.41 | 29.62 | 387,916 | +0.18(+0.61%) |
Jul 16, 2018 | 29.43 | 29.46 | 29.40 | 29.44 | 256,699 | -0.07(-0.24%) |
Jul 13, 2018 | 29.50 | 29.53 | 29.45 | 29.51 | 231,652 | +0.09(+0.29%) |
Jul 12, 2018 | 29.34 | 29.44 | 29.31 | 29.43 | 287,868 | +0.25(+0.86%) |
Jul 11, 2018 | 29.17 | 29.23 | 29.09 | 29.18 | 412,774 | -0.31(-1.05%) |
Jul 10, 2018 | 29.48 | 29.52 | 29.43 | 29.48 | 398,198 | +0.02(+0.08%) |
Jul 09, 2018 | 29.34 | 29.46 | 29.32 | 29.46 | 261,876 | +0.29(+0.99%) |
Jul 06, 2018 | 29.03 | 29.22 | 29.02 | 29.17 | 250,322 | +0.06(+0.21%) |
Jul 05, 2018 | 29.09 | 29.12 | 28.99 | 29.11 | 874,469 | +0.22(+0.76%) |
Jul 03, 2018 | 28.89 | 28.89 | 28.89 | 0 | -0.58(-1.97%) | |
Jul 02, 2018 | 29.33 | 29.48 | 29.33 | 29.47 | 423,955 | -0.14(-0.46%) |
Jun 29, 2018 | 29.78 | 29.59 | 29.61 | 1,216,091 | -0.02(-0.05%) | |
Jun 28, 2018 | 29.47 | 29.67 | 29.39 | 29.62 | 637,568 | +0.15(+0.51%) |
Jun 27, 2018 | 29.70 | 29.79 | 29.47 | 29.47 | 458,368 | -0.10(-0.32%) |
Jun 26, 2018 | 29.56 | 29.63 | 29.42 | 29.57 | 414,610 | +0.19(+0.63%) |
Jun 25, 2018 | 29.63 | 29.63 | 29.30 | 29.38 | 313,330 | -0.50(-1.67%) |
Jun 22, 2018 | 29.91 | 30.00 | 29.85 | 29.88 | 420,405 | +0.26(+0.88%) |
Jun 21, 2018 | 29.77 | 29.78 | 29.59 | 29.62 | 528,570 | -0.30(-1.00%) |
Jun 20, 2018 | 29.96 | 29.97 | 29.85 | 29.92 | 375,182 | +0.04(+0.13%) |
Jun 19, 2018 | 29.71 | 29.89 | 29.69 | 29.88 | 877,813 | -0.21(-0.70%) |
Jun 18, 2018 | 30.00 | 30.10 | 29.96 | 30.09 | 432,479 | -0.22(-0.73%) |
Jun 15, 2018 | 30.32 | 30.17 | 30.31 | 255,211 | -0.14(-0.44%) | |
Jun 14, 2018 | 30.38 | 30.52 | 30.33 | 30.45 | 383,398 | +0.23(+0.78%) |
Jun 13, 2018 | 30.29 | 30.31 | 30.19 | 30.21 | 264,629 | -0.01(-0.03%) |
Jun 12, 2018 | 30.27 | 30.30 | 30.20 | 30.22 | 210,163 | -0.11(-0.36%) |
Jun 11, 2018 | 30.21 | 30.40 | 30.20 | 30.33 | 302,606 | +0.23(+0.76%) |
Jun 08, 2018 | 30.06 | 30.15 | 30.01 | 30.10 | 958,934 | +0.07(+0.23%) |
Jun 07, 2018 | 30.21 | 30.24 | 29.98 | 30.03 | 467,232 | -0.23(-0.76%) |
Jun 06, 2018 | 30.27 | 30.26 | 375,597 | +0.22(+0.73%) | ||
Jun 05, 2018 | 30.13 | 30.18 | 30.00 | 30.04 | 275,259 | -0.10(-0.33%) |
Jun 04, 2018 | 30.21 | 30.21 | 30.12 | 30.14 | 345,541 | +0.06(+0.20%) |
Jun 01, 2018 | 30.05 | 30.09 | 29.98 | 30.08 | 336,413 | +0.31(+1.04%) |
May 31, 2018 | 29.90 | 29.90 | 29.66 | 29.77 | 538,626 | -0.20(-0.65%) |
May 30, 2018 | 29.73 | 29.99 | 29.73 | 29.96 | 543,918 | +0.29(+0.96%) |
May 29, 2018 | 29.77 | 29.88 | 29.54 | 29.68 | 378,527 | -0.47(-1.56%) |
May 25, 2018 | 30.15 | 30.15 | 30.15 | 0 | -0.11(-0.36%) | |
May 24, 2018 | 30.28 | 30.32 | 30.05 | 30.26 | 365,208 | -0.19(-0.62%) |
May 23, 2018 | 30.37 | 30.45 | 30.31 | 30.45 | 381,607 | -0.25(-0.80%) |
May 22, 2018 | 30.75 | 30.81 | 30.67 | 30.70 | 418,330 | -0.06(-0.20%) |
May 21, 2018 | 30.77 | 30.78 | 30.72 | 30.75 | 193,398 | +0.18(+0.61%) |
May 18, 2018 | 30.65 | 30.65 | 30.53 | 30.57 | 213,100 | -0.08(-0.26%) |
May 17, 2018 | 30.59 | 30.70 | 30.58 | 30.65 | 172,751 | +0.07(+0.25%) |
May 16, 2018 | 30.47 | 30.58 | 30.47 | 30.57 | 368,838 | +0.09(+0.28%) |
May 15, 2018 | 30.47 | 30.53 | 30.43 | 30.49 | 395,611 | -0.05(-0.16%) |
May 14, 2018 | 30.49 | 30.57 | 30.48 | 30.54 | 399,436 | +0.09(+0.28%) |
May 11, 2018 | 30.41 | 30.49 | 30.41 | 30.45 | 243,237 | +0.06(+0.21%) |
May 10, 2018 | 30.32 | 30.44 | 30.30 | 30.39 | 3,325,273 | +0.06(+0.20%) |
May 09, 2018 | 30.16 | 30.34 | 30.16 | 30.33 | 412,199 | +0.11(+0.36%) |
May 08, 2018 | 30.12 | 30.22 | 30.09 | 30.22 | 1,945,554 | +0.08(+0.28%) |
May 07, 2018 | 30.12 | 30.20 | 30.07 | 30.14 | 1,146,772 | +0.05(+0.15%) |
May 04, 2018 | 29.82 | 30.12 | 29.82 | 30.09 | 299,849 | +0.14(+0.48%) |
May 03, 2018 | 29.91 | 29.97 | 29.73 | 29.95 | 571,271 | -0.02(-0.05%) |
May 02, 2018 | 30.01 | 30.05 | 29.95 | 29.96 | 1,057,075 | +0.05(+0.17%) |
May 01, 2018 | 29.90 | 29.92 | 29.74 | 29.91 | 652,711 | +0.11(+0.37%) |
Apr 30, 2018 | 29.86 | 29.95 | 29.79 | 29.80 | 528,120 | +0.01(+0.03%) |
Apr 27, 2018 | 29.82 | 29.86 | 29.72 | 29.79 | 1,129,733 | +0.02(+0.07%) |
Apr 26, 2018 | 29.61 | 29.82 | 29.59 | 29.77 | 897,595 | +0.23(+0.78%) |
Apr 25, 2018 | 29.45 | 29.57 | 29.36 | 29.54 | 635,325 | +0.09(+0.31%) |
Apr 24, 2018 | 29.67 | 29.70 | 29.36 | 29.45 | 615,408 | -0.14(-0.49%) |
Apr 23, 2018 | 29.53 | 29.62 | 29.49 | 29.59 | 430,141 | +0.14(+0.49%) |
Apr 20, 2018 | 29.46 | 29.49 | 29.40 | 29.45 | 425,831 | +0.02(+0.05%) |
Apr 19, 2018 | 29.42 | 29.46 | 29.34 | 29.43 | 848,419 | -0.02(-0.05%) |
Apr 18, 2018 | 29.40 | 29.48 | 29.37 | 29.45 | 661,197 | +0.19(+0.65%) |
Apr 17, 2018 | 29.19 | 29.32 | 29.18 | 29.26 | 496,407 | +0.16(+0.55%) |
Apr 16, 2018 | 29.11 | 29.13 | 29.05 | 29.10 | 1,241,341 | -0.04(-0.14%) |
Apr 13, 2018 | 29.22 | 29.24 | 29.04 | 29.14 | 1,160,785 | +0.01(+0.03%) |
Apr 12, 2018 | 29.10 | 29.15 | 29.04 | 29.13 | 1,000,816 | +0.19(+0.66%) |
Apr 11, 2018 | 28.98 | 29.09 | 28.94 | 28.94 | 817,084 | -0.13(-0.45%) |
Apr 10, 2018 | 29.02 | 29.14 | 29.00 | 29.07 | 1,681,901 | +0.27(+0.94%) |
Apr 09, 2018 | 28.85 | 29.02 | 28.79 | 28.80 | 1,537,983 | +0.19(+0.66%) |
Apr 06, 2018 | 28.83 | 28.94 | 28.54 | 28.61 | 887,200 | -0.34(-1.17%) |
Apr 05, 2018 | 28.83 | 29.02 | 28.79 | 28.95 | 2,331,829 | +0.32(+1.12%) |
Apr 04, 2018 | 28.14 | 28.63 | 28.14 | 28.63 | 3,980,524 | +0.09(+0.32%) |
Apr 03, 2018 | 28.50 | 28.57 | 28.35 | 28.54 | 16,034,559 | +0.27(+0.96%) |
Apr 02, 2018 | 28.50 | 28.63 | 28.09 | 28.27 | 587,307 | -0.45(-1.57%) |
Mar 29, 2018 | 28.72 | 28.72 | 28.72 | 0 | +0.23(+0.81%) | |
Mar 28, 2018 | 28.37 | 28.59 | 28.26 | 28.49 | 1,009,104 | +0.45(+1.62%) |
Mar 27, 2018 | 28.44 | 28.44 | 27.94 | 28.04 | 851,855 | -0.12(-0.44%) |
Mar 26, 2018 | 28.09 | 28.16 | 27.78 | 28.16 | 713,928 | +0.47(+1.70%) |
Mar 23, 2018 | 28.14 | 28.20 | 27.69 | 27.69 | 2,570,289 | -0.43(-1.53%) |
Mar 22, 2018 | 28.37 | 28.44 | 28.12 | 28.12 | 4,474,383 | -0.54(-1.88%) |
Mar 21, 2018 | 28.67 | 28.83 | 28.63 | 28.66 | 371,341 | -0.17(-0.59%) |
Mar 20, 2018 | 28.74 | 28.87 | 28.71 | 28.83 | 420,657 | +0.15(+0.52%) |
Mar 19, 2018 | 28.82 | 28.83 | 28.51 | 28.68 | 949,503 | -0.31(-1.07%) |
Mar 16, 2018 | 28.89 | 29.08 | 28.89 | 28.99 | 423,575 | +0.00(+0.00%) |
Mar 15, 2018 | 28.91 | 29.04 | 28.89 | 28.99 | 577,893 | +0.10(+0.35%) |
Mar 14, 2018 | 29.06 | 29.09 | 28.80 | 28.89 | 723,130 | +0.05(+0.17%) |
Mar 13, 2018 | 29.19 | 29.19 | 28.77 | 28.84 | 1,056,051 | -0.24(-0.83%) |
Mar 12, 2018 | 29.12 | 29.19 | 29.04 | 29.08 | 727,420 | -0.06(-0.21%) |
Mar 09, 2018 | 29.00 | 29.15 | 28.98 | 29.14 | 923,217 | +0.19(+0.66%) |
Mar 08, 2018 | 28.85 | 28.96 | 28.84 | 28.95 | 816,134 | +0.25(+0.89%) |
Mar 07, 2018 | 28.74 | 28.53 | 28.70 | 832,244 | -0.05(-0.19%) | |
Mar 06, 2018 | 28.78 | 28.81 | 28.64 | 28.75 | 744,348 | +0.59(+2.10%) |
Mar 05, 2018 | 28.30 | 28.68 | 28.16 | 28.16 | 451,809 | -0.32(-1.12%) |
Mar 02, 2018 | 28.22 | 28.50 | 28.16 | 28.48 | 986,632 | -0.02(-0.07%) |
Mar 01, 2018 | 28.86 | 28.97 | 28.42 | 28.50 | 626,831 | -0.50(-1.72%) |
Feb 28, 2018 | 29.30 | 29.34 | 29.00 | 29.00 | 610,169 | -0.24(-0.82%) |
Feb 27, 2018 | 29.40 | 29.48 | 29.24 | 29.24 | 524,790 | -0.29(-0.98%) |
Feb 26, 2018 | 29.40 | 29.54 | 29.32 | 29.53 | 392,257 | +0.24(+0.82%) |
Feb 23, 2018 | 29.13 | 29.30 | 29.07 | 29.29 | 1,803,496 | +0.31(+1.07%) |
Feb 22, 2018 | 28.98 | 1,034,280 | +0.03(+0.10%) | |||
Feb 21, 2018 | 29.10 | 29.24 | 28.95 | 28.95 | 536,358 | -0.03(-0.10%) |
Feb 20, 2018 | 28.99 | 29.13 | 28.93 | 28.98 | 786,851 | -0.11(-0.38%) |
Feb 16, 2018 | 29.09 | 29.09 | 29.09 | 0 | +0.27(+0.94%) | |
Feb 15, 2018 | 28.84 | 28.88 | 28.64 | 28.82 | 797,803 | +0.05(+0.16%) |
Feb 14, 2018 | 28.35 | 28.79 | 28.35 | 28.77 | 586,465 | +0.26(+0.93%) |
Feb 13, 2018 | 28.37 | 28.52 | 28.36 | 28.51 | 953,479 | -0.23(-0.82%) |
Feb 12, 2018 | 28.54 | 28.80 | 28.48 | 28.75 | 875,862 | +0.38(+1.32%) |
Feb 09, 2018 | 28.45 | 28.52 | 27.69 | 28.37 | 1,820,942 | +0.11(+0.39%) |
Feb 08, 2018 | 28.95 | 28.95 | 28.22 | 28.26 | 1,227,542 | -0.74(-2.55%) |
Feb 07, 2018 | 28.91 | 29.24 | 28.91 | 29.00 | 907,034 | -0.18(-0.62%) |
Feb 06, 2018 | 28.69 | 29.21 | 28.57 | 29.18 | 1,050,426 | +0.44(+1.53%) |
Feb 05, 2018 | 29.37 | 29.52 | 28.45 | 28.74 | 1,501,264 | -0.94(-3.17%) |
Feb 02, 2018 | 29.97 | 30.01 | 29.67 | 29.68 | 790,798 | -0.42(-1.40%) |
Feb 01, 2018 | 30.08 | 30.22 | 30.04 | 30.10 | 548,889 | -0.02(-0.07%) |
Jan 31, 2018 | 30.24 | 30.24 | 30.09 | 30.12 | 730,512 | -0.09(-0.30%) |
Jan 30, 2018 | 30.23 | 30.26 | 30.23 | 30.21 | 1,350,357 | -0.28(-0.92%) |
Jan 29, 2018 | 30.53 | 30.56 | 30.46 | 30.49 | 978,648 | -0.22(-0.72%) |
Jan 26, 2018 | 30.60 | 30.71 | 30.55 | 30.71 | 1,714,685 | +0.21(+0.67%) |
Jan 25, 2018 | 30.59 | 30.59 | 30.39 | 30.50 | 1,789,143 | -0.11(-0.36%) |
Jan 24, 2018 | 30.76 | 30.80 | 30.49 | 30.61 | 1,888,071 | -0.24(-0.76%) |
Jan 23, 2018 | 30.85 | 30.88 | 30.78 | 30.85 | 1,205,254 | +0.02(+0.06%) |
Jan 22, 2018 | 30.72 | 30.86 | 30.70 | 30.83 | 694,112 | +0.09(+0.29%) |
Jan 19, 2018 | 30.69 | 30.74 | 30.62 | 30.74 | 929,256 | +0.18(+0.61%) |
Jan 18, 2018 | 30.50 | 30.59 | 30.45 | 30.55 | 896,821 | -0.11(-0.34%) |
Jan 17, 2018 | 30.56 | 30.72 | 30.50 | 30.66 | 1,339,941 | +0.23(+0.76%) |
Jan 16, 2018 | 30.67 | 30.70 | 30.37 | 30.43 | 4,421,217 | -0.20(-0.65%) |
Jan 12, 2018 | 30.63 | 30.63 | 30.63 | 0 | +0.06(+0.20%) | |
Jan 11, 2018 | 30.46 | 30.58 | 30.43 | 30.57 | 799,733 | +0.10(+0.33%) |
Jan 10, 2018 | 30.52 | 30.47 | 648,914 | -0.17(-0.55%) | ||
Jan 09, 2018 | 30.59 | 30.64 | 30.56 | 30.64 | 1,115,392 | +0.08(+0.26%) |
Jan 08, 2018 | 30.53 | 30.57 | 30.50 | 30.56 | 732,286 | +0.08(+0.26%) |
Jan 05, 2018 | 30.44 | 30.50 | 30.39 | 30.48 | 914,793 | +0.20(+0.66%) |
Jan 04, 2018 | 30.28 | 30.32 | 30.22 | 30.28 | 872,997 | +0.25(+0.83%) |
Jan 03, 2018 | 29.84 | 30.04 | 29.81 | 30.03 | 674,333 | +0.25(+0.84%) |