Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 33.23 | 33.23 | 33.23 | 0 | -0.03(-0.08%) | |
Aug 30, 2018 | 33.29 | 33.29 | 33.19 | 33.26 | 50,016 | -0.08(-0.24%) |
Aug 29, 2018 | 33.35 | 33.35 | 33.26 | 33.33 | 95,888 | +0.04(+0.13%) |
Aug 28, 2018 | 33.34 | 33.34 | 33.26 | 33.29 | 83,680 | -0.03(-0.08%) |
Aug 27, 2018 | 33.25 | 33.33 | 33.22 | 33.32 | 153,365 | +0.15(+0.45%) |
Aug 24, 2018 | 33.16 | 33.22 | 33.10 | 33.17 | 63,973 | +0.06(+0.19%) |
Aug 23, 2018 | 33.11 | 33.21 | 33.09 | 33.11 | 77,897 | -0.09(-0.26%) |
Aug 22, 2018 | 33.13 | 33.20 | 33.11 | 33.19 | 68,310 | +0.09(+0.26%) |
Aug 21, 2018 | 33.12 | 33.19 | 33.11 | 33.11 | 96,944 | +0.00(+0.00%) |
Aug 20, 2018 | 33.01 | 33.12 | 33.00 | 33.11 | 104,497 | +0.10(+0.29%) |
Aug 17, 2018 | 32.90 | 33.01 | 32.87 | 33.01 | 61,231 | +0.06(+0.19%) |
Aug 16, 2018 | 32.90 | 32.97 | 32.84 | 32.95 | 121,750 | +0.17(+0.51%) |
Aug 15, 2018 | 32.85 | 32.86 | 32.77 | 32.78 | 70,881 | -0.12(-0.37%) |
Aug 14, 2018 | 32.90 | 32.97 | 32.85 | 32.91 | 84,228 | +0.00(+0.00%) |
Aug 13, 2018 | 32.95 | 32.98 | 32.85 | 32.91 | 90,488 | -0.07(-0.21%) |
Aug 10, 2018 | 32.99 | 33.00 | 32.97 | 32.98 | 93,560 | -0.09(-0.26%) |
Aug 09, 2018 | 33.13 | 33.14 | 33.06 | 33.06 | 83,383 | -0.03(-0.11%) |
Aug 08, 2018 | 33.10 | 33.13 | 33.07 | 33.10 | 193,565 | +0.03(+0.08%) |
Aug 07, 2018 | 33.00 | 33.15 | 33.00 | 33.07 | 58,719 | +0.00(+0.00%) |
Aug 06, 2018 | 33.03 | 33.09 | 32.97 | 33.07 | 81,176 | +0.01(+0.03%) |
Aug 03, 2018 | 32.98 | 33.08 | 32.96 | 33.06 | 71,969 | +0.08(+0.24%) |
Aug 02, 2018 | 32.87 | 32.98 | 32.85 | 32.98 | 115,198 | +0.01(+0.03%) |
Aug 01, 2018 | 32.91 | 33.02 | 32.91 | 32.98 | 115,597 | -0.09(-0.26%) |
Jul 31, 2018 | 32.99 | 33.10 | 32.99 | 33.06 | 74,374 | +0.08(+0.24%) |
Jul 30, 2018 | 33.00 | 33.06 | 32.93 | 32.98 | 72,151 | -0.01(-0.03%) |
Jul 27, 2018 | 33.09 | 33.15 | 32.97 | 32.99 | 88,420 | -0.03(-0.08%) |
Jul 26, 2018 | 33.09 | 33.11 | 33.00 | 33.02 | 112,149 | -0.11(-0.34%) |
Jul 25, 2018 | 32.91 | 33.13 | 32.91 | 33.13 | 78,434 | +0.11(+0.34%) |
Jul 24, 2018 | 32.98 | 33.04 | 32.92 | 33.02 | 111,212 | +0.16(+0.48%) |
Jul 23, 2018 | 32.96 | 32.96 | 32.86 | 32.86 | 93,938 | -0.10(-0.32%) |
Jul 20, 2018 | 32.95 | 32.99 | 32.84 | 32.97 | 59,184 | +0.00(+0.00%) |
Jul 19, 2018 | 32.88 | 33.06 | 32.84 | 32.97 | 227,545 | +0.03(+0.08%) |
Jul 18, 2018 | 32.92 | 33.00 | 32.91 | 32.94 | 62,203 | +0.01(+0.03%) |
Jul 17, 2018 | 32.88 | 33.00 | 32.80 | 32.93 | 96,245 | +0.04(+0.11%) |
Jul 16, 2018 | 32.94 | 32.97 | 32.88 | 32.90 | 70,891 | -0.06(-0.19%) |
Jul 13, 2018 | 32.90 | 32.98 | 32.89 | 32.96 | 143,210 | +0.07(+0.21%) |
Jul 12, 2018 | 32.87 | 32.93 | 32.80 | 32.89 | 119,259 | +0.08(+0.24%) |
Jul 11, 2018 | 32.86 | 32.88 | 32.73 | 32.81 | 65,015 | -0.15(-0.45%) |
Jul 10, 2018 | 32.89 | 32.97 | 32.84 | 32.96 | 128,808 | +0.02(+0.05%) |
Jul 09, 2018 | 32.90 | 32.94 | 32.87 | 32.94 | 99,648 | +0.17(+0.51%) |
Jul 06, 2018 | 32.66 | 32.83 | 32.66 | 32.77 | 228,243 | +0.14(+0.43%) |
Jul 05, 2018 | 32.59 | 32.68 | 32.56 | 32.63 | 88,538 | +0.07(+0.22%) |
Jul 03, 2018 | 32.56 | 32.56 | 32.56 | 0 | +0.03(+0.08%) | |
Jul 02, 2018 | 32.37 | 32.54 | 32.37 | 32.54 | 103,740 | -0.06(-0.19%) |
Jun 29, 2018 | 32.54 | 32.66 | 32.54 | 32.60 | 95,497 | +0.07(+0.21%) |
Jun 28, 2018 | 32.45 | 32.54 | 32.42 | 32.53 | 65,896 | +0.08(+0.24%) |
Jun 27, 2018 | 32.56 | 32.65 | 32.45 | 32.45 | 65,050 | -0.11(-0.35%) |
Jun 26, 2018 | 32.57 | 32.60 | 32.49 | 32.56 | 64,741 | +0.04(+0.13%) |
Jun 25, 2018 | 32.61 | 32.61 | 32.44 | 32.52 | 95,404 | -0.23(-0.69%) |
Jun 22, 2018 | 32.72 | 32.77 | 32.68 | 32.75 | 57,069 | +0.09(+0.27%) |
Jun 21, 2018 | 32.73 | 32.73 | 32.60 | 32.66 | 91,018 | -0.07(-0.21%) |
Jun 20, 2018 | 32.78 | 32.78 | 32.72 | 32.73 | 66,305 | +0.03(+0.08%) |
Jun 19, 2018 | 32.65 | 32.75 | 32.57 | 32.70 | 122,139 | -0.10(-0.29%) |
Jun 18, 2018 | 32.72 | 32.80 | 32.71 | 32.80 | 161,478 | -0.01(-0.03%) |
Jun 15, 2018 | 32.89 | 32.89 | 32.81 | 69,006 | -0.09(-0.26%) | |
Jun 14, 2018 | 32.89 | 32.93 | 32.84 | 32.89 | 80,888 | +0.03(+0.08%) |
Jun 13, 2018 | 32.91 | 32.94 | 32.82 | 32.87 | 98,261 | +0.04(+0.13%) |
Jun 12, 2018 | 32.85 | 32.95 | 32.82 | 32.82 | 84,410 | -0.04(-0.13%) |
Jun 11, 2018 | 32.91 | 32.95 | 32.84 | 32.87 | 80,751 | -0.04(-0.13%) |
Jun 08, 2018 | 32.85 | 32.91 | 32.81 | 32.91 | 68,338 | +0.05(+0.16%) |
Jun 07, 2018 | 32.87 | 32.92 | 32.79 | 32.86 | 83,120 | +0.02(+0.05%) |
Jun 06, 2018 | 32.86 | 32.75 | 32.84 | 91,212 | +0.03(+0.08%) | |
Jun 05, 2018 | 32.82 | 32.83 | 32.76 | 32.82 | 102,713 | -0.02(-0.05%) |
Jun 04, 2018 | 32.84 | 32.89 | 32.81 | 32.83 | 63,006 | +0.04(+0.13%) |
Jun 01, 2018 | 32.69 | 32.80 | 32.69 | 32.79 | 57,839 | +0.07(+0.21%) |
May 31, 2018 | 32.75 | 32.78 | 32.66 | 32.72 | 58,475 | +0.00(+0.00%) |
May 30, 2018 | 32.73 | 32.76 | 32.65 | 32.72 | 101,063 | +0.10(+0.29%) |
May 29, 2018 | 32.66 | 32.68 | 32.53 | 32.62 | 78,652 | -0.15(-0.45%) |
May 25, 2018 | 32.77 | 32.77 | 32.77 | 0 | +0.01(+0.03%) | |
May 24, 2018 | 32.74 | 32.77 | 32.66 | 32.76 | 62,546 | +0.01(+0.03%) |
May 23, 2018 | 32.67 | 32.75 | 32.63 | 32.75 | 99,587 | +0.01(+0.03%) |
May 22, 2018 | 32.74 | 32.80 | 32.72 | 32.75 | 105,529 | +0.03(+0.11%) |
May 21, 2018 | 32.69 | 32.75 | 32.68 | 32.71 | 132,873 | +0.05(+0.16%) |
May 18, 2018 | 32.62 | 32.66 | 32.60 | 32.66 | 98,096 | +0.03(+0.08%) |
May 17, 2018 | 32.67 | 32.70 | 32.62 | 32.63 | 82,582 | -0.04(-0.13%) |
May 16, 2018 | 32.66 | 32.70 | 32.62 | 32.68 | 48,335 | +0.03(+0.11%) |
May 15, 2018 | 32.68 | 32.69 | 32.57 | 32.64 | 76,976 | -0.19(-0.58%) |
May 14, 2018 | 32.85 | 32.89 | 32.79 | 32.83 | 126,760 | +0.01(+0.03%) |
May 11, 2018 | 32.82 | 32.87 | 32.79 | 32.82 | 62,412 | +0.06(+0.19%) |
May 10, 2018 | 32.74 | 32.78 | 32.67 | 32.76 | 68,116 | +0.18(+0.56%) |
May 09, 2018 | 32.50 | 32.62 | 32.50 | 32.58 | 133,666 | +0.03(+0.11%) |
May 08, 2018 | 32.49 | 32.55 | 32.47 | 32.55 | 62,831 | +0.01(+0.03%) |
May 07, 2018 | 32.49 | 32.61 | 32.49 | 32.54 | 146,829 | -0.03(-0.08%) |
May 04, 2018 | 32.38 | 32.61 | 32.38 | 32.56 | 118,977 | +0.13(+0.40%) |
May 03, 2018 | 32.42 | 32.49 | 32.34 | 32.43 | 157,257 | -0.03(-0.08%) |
May 02, 2018 | 32.49 | 32.55 | 32.43 | 32.46 | 94,233 | -0.06(-0.19%) |
May 01, 2018 | 32.50 | 32.58 | 32.38 | 32.52 | 96,139 | -0.03(-0.08%) |
Apr 30, 2018 | 32.61 | 32.66 | 32.55 | 32.55 | 82,402 | -0.06(-0.19%) |
Apr 27, 2018 | 32.63 | 32.75 | 32.58 | 32.61 | 592,295 | +0.01(+0.03%) |
Apr 26, 2018 | 32.47 | 32.63 | 32.46 | 32.60 | 71,236 | +0.15(+0.46%) |
Apr 25, 2018 | 32.43 | 32.46 | 32.35 | 32.45 | 77,967 | -0.04(-0.13%) |
Apr 24, 2018 | 32.67 | 32.67 | 32.42 | 32.49 | 94,202 | -0.12(-0.37%) |
Apr 23, 2018 | 32.67 | 32.67 | 32.54 | 32.62 | 76,734 | -0.05(-0.16%) |
Apr 20, 2018 | 32.77 | 32.77 | 32.62 | 32.67 | 113,676 | -0.09(-0.27%) |
Apr 19, 2018 | 32.88 | 32.95 | 32.72 | 32.75 | 68,167 | -0.15(-0.45%) |
Apr 18, 2018 | 32.95 | 32.95 | 32.88 | 32.90 | 211,226 | +0.04(+0.13%) |
Apr 17, 2018 | 32.84 | 32.93 | 32.78 | 32.86 | 105,995 | +0.12(+0.37%) |
Apr 16, 2018 | 32.75 | 32.82 | 32.69 | 32.74 | 517,338 | +0.09(+0.27%) |
Apr 13, 2018 | 32.81 | 32.81 | 32.62 | 32.65 | 128,187 | -0.11(-0.34%) |
Apr 12, 2018 | 32.75 | 32.77 | 32.69 | 32.76 | 130,828 | +0.05(+0.16%) |
Apr 11, 2018 | 32.68 | 32.78 | 32.67 | 32.71 | 109,399 | -0.05(-0.16%) |
Apr 10, 2018 | 32.71 | 32.77 | 32.66 | 32.76 | 90,366 | +0.16(+0.51%) |
Apr 09, 2018 | 32.60 | 32.69 | 32.54 | 32.60 | 96,086 | +0.16(+0.48%) |
Apr 06, 2018 | 32.57 | 32.69 | 32.42 | 32.44 | 82,341 | -0.18(-0.56%) |
Apr 05, 2018 | 32.63 | 32.71 | 32.61 | 32.62 | 116,754 | +0.00(+0.00%) |
Apr 04, 2018 | 32.17 | 32.62 | 32.17 | 32.62 | 210,788 | +0.17(+0.54%) |
Apr 03, 2018 | 32.49 | 32.52 | 32.36 | 32.45 | 74,038 | +0.06(+0.17%) |
Apr 02, 2018 | 32.60 | 32.60 | 32.28 | 32.39 | 123,030 | -0.27(-0.82%) |
Mar 29, 2018 | 32.66 | 32.66 | 32.66 | 0 | +0.18(+0.56%) | |
Mar 28, 2018 | 32.47 | 32.59 | 32.39 | 32.48 | 91,266 | +0.12(+0.37%) |
Mar 27, 2018 | 32.52 | 32.64 | 32.33 | 32.36 | 103,739 | -0.19(-0.58%) |
Mar 26, 2018 | 32.46 | 32.55 | 32.32 | 32.55 | 114,632 | +0.26(+0.80%) |
Mar 23, 2018 | 32.52 | 32.52 | 32.25 | 32.29 | 161,584 | -0.22(-0.67%) |
Mar 22, 2018 | 32.64 | 32.70 | 32.47 | 32.51 | 92,976 | -0.21(-0.63%) |
Mar 21, 2018 | 32.69 | 32.81 | 32.69 | 32.71 | 159,387 | -0.03(-0.11%) |
Mar 20, 2018 | 32.75 | 32.77 | 32.70 | 32.75 | 90,633 | +0.00(+0.00%) |
Mar 19, 2018 | 32.92 | 32.92 | 32.64 | 32.75 | 119,728 | -0.16(-0.47%) |
Mar 16, 2018 | 32.90 | 32.94 | 32.87 | 32.90 | 78,292 | -0.03(-0.08%) |
Mar 15, 2018 | 32.96 | 33.00 | 32.87 | 32.93 | 278,010 | +0.03(+0.11%) |
Mar 14, 2018 | 33.01 | 33.01 | 32.87 | 32.90 | 104,442 | -0.03(-0.11%) |
Mar 13, 2018 | 33.01 | 33.11 | 32.87 | 32.93 | 120,405 | -0.07(-0.21%) |
Mar 12, 2018 | 33.00 | 33.04 | 32.94 | 33.00 | 131,864 | +0.00(+0.00%) |
Mar 09, 2018 | 32.88 | 33.04 | 32.83 | 33.00 | 163,100 | +0.20(+0.61%) |
Mar 08, 2018 | 32.81 | 32.83 | 32.74 | 32.80 | 80,318 | +0.03(+0.11%) |
Mar 07, 2018 | 32.77 | 32.65 | 32.77 | 111,572 | +0.06(+0.18%) | |
Mar 06, 2018 | 32.64 | 32.80 | 32.64 | 32.71 | 147,893 | +0.01(+0.03%) |
Mar 05, 2018 | 32.52 | 32.71 | 32.52 | 32.70 | 104,577 | +0.10(+0.29%) |
Mar 02, 2018 | 32.44 | 32.61 | 32.39 | 32.60 | 181,365 | +0.08(+0.24%) |
Mar 01, 2018 | 32.68 | 32.72 | 32.45 | 32.52 | 138,051 | -0.17(-0.53%) |
Feb 28, 2018 | 32.86 | 32.88 | 32.68 | 32.70 | 108,084 | -0.14(-0.42%) |
Feb 27, 2018 | 32.98 | 33.06 | 32.82 | 32.83 | 100,652 | -0.22(-0.68%) |
Feb 26, 2018 | 33.02 | 33.08 | 32.93 | 33.06 | 193,410 | +0.16(+0.47%) |
Feb 23, 2018 | 32.78 | 32.90 | 32.71 | 32.90 | 85,631 | +0.21(+0.63%) |
Feb 22, 2018 | 32.71 | 32.81 | 32.64 | 32.70 | 151,260 | +0.05(+0.16%) |
Feb 21, 2018 | 32.80 | 32.90 | 32.64 | 32.64 | 85,475 | -0.10(-0.32%) |
Feb 20, 2018 | 32.83 | 32.86 | 32.70 | 32.75 | 188,866 | -0.16(-0.50%) |
Feb 16, 2018 | 32.91 | 32.91 | 32.91 | 0 | +0.10(+0.32%) | |
Feb 15, 2018 | 32.74 | 32.83 | 32.64 | 32.81 | 144,030 | +0.14(+0.42%) |
Feb 14, 2018 | 32.41 | 32.67 | 32.32 | 32.67 | 301,719 | +0.21(+0.64%) |
Feb 13, 2018 | 32.37 | 32.47 | 32.32 | 32.46 | 157,919 | +0.03(+0.11%) |
Feb 12, 2018 | 32.35 | 32.50 | 32.26 | 32.43 | 350,285 | +0.22(+0.70%) |
Feb 09, 2018 | 32.21 | 32.33 | 31.94 | 32.20 | 230,827 | +0.07(+0.22%) |
Feb 08, 2018 | 32.61 | 32.61 | 32.13 | 32.13 | 428,020 | -0.47(-1.43%) |
Feb 07, 2018 | 32.62 | 32.82 | 32.53 | 32.60 | 348,072 | -0.02(-0.05%) |
Feb 06, 2018 | 32.40 | 32.72 | 32.28 | 32.62 | 198,375 | +0.13(+0.40%) |
Feb 05, 2018 | 32.95 | 32.95 | 32.46 | 32.49 | 326,682 | -0.56(-1.70%) |
Feb 02, 2018 | 33.28 | 33.29 | 33.03 | 33.05 | 1,048,116 | -0.31(-0.93%) |
Feb 01, 2018 | 33.37 | 33.50 | 33.34 | 33.36 | 135,348 | -0.11(-0.34%) |
Jan 31, 2018 | 33.54 | 33.55 | 33.39 | 33.47 | 160,094 | +0.01(+0.03%) |
Jan 30, 2018 | 33.49 | 33.54 | 33.39 | 33.47 | 134,551 | -0.15(-0.44%) |
Jan 29, 2018 | 33.62 | 33.68 | 33.58 | 33.61 | 172,985 | -0.11(-0.33%) |
Jan 26, 2018 | 33.68 | 33.77 | 33.65 | 33.73 | 238,403 | +0.10(+0.28%) |
Jan 25, 2018 | 33.67 | 33.72 | 33.60 | 33.63 | 287,773 | -0.03(-0.10%) |
Jan 24, 2018 | 33.71 | 33.71 | 33.57 | 33.67 | 119,133 | +0.02(+0.05%) |
Jan 23, 2018 | 33.58 | 33.65 | 33.56 | 33.65 | 147,265 | +0.13(+0.39%) |
Jan 22, 2018 | 33.47 | 33.56 | 33.41 | 33.52 | 227,635 | +0.03(+0.08%) |
Jan 19, 2018 | 33.43 | 33.50 | 33.40 | 33.49 | 222,531 | +0.07(+0.21%) |
Jan 18, 2018 | 33.51 | 33.51 | 33.41 | 33.42 | 153,074 | -0.07(-0.21%) |
Jan 17, 2018 | 33.48 | 33.53 | 33.40 | 33.49 | 159,796 | +0.16(+0.47%) |
Jan 16, 2018 | 33.46 | 33.51 | 33.34 | 33.34 | 437,082 | -0.10(-0.28%) |
Jan 12, 2018 | 33.43 | 33.43 | 33.43 | 0 | +0.13(+0.39%) | |
Jan 11, 2018 | 33.25 | 33.30 | 33.18 | 33.30 | 152,538 | +0.12(+0.36%) |
Jan 10, 2018 | 33.17 | 33.22 | 33.13 | 33.18 | 234,298 | -0.06(-0.18%) |
Jan 09, 2018 | 33.28 | 33.28 | 33.22 | 33.24 | 238,063 | -0.03(-0.08%) |
Jan 08, 2018 | 33.22 | 33.28 | 33.22 | 33.27 | 645,335 | -0.01(-0.03%) |
Jan 05, 2018 | 33.26 | 33.28 | 33.19 | 33.28 | 168,671 | +0.06(+0.18%) |
Jan 04, 2018 | 33.16 | 33.22 | 33.11 | 33.22 | 375,796 | +0.13(+0.39%) |
Jan 03, 2018 | 33.03 | 33.12 | 33.03 | 33.09 | 184,048 | +0.08(+0.24%) |
Jan 02, 2018 | 32.99 | 33.02 | 32.89 | 33.01 | 201,955 | +0.11(+0.34%) |
Dec 29, 2017 | 32.90 | 32.90 | 32.90 | 0 | -0.02(-0.05%) | |
Dec 28, 2017 | 32.96 | 32.96 | 32.83 | 32.91 | 278,047 | +0.07(+0.23%) |
Dec 27, 2017 | 32.88 | 32.91 | 32.84 | 32.84 | 199,787 | +0.00(+0.00%) |
Dec 26, 2017 | 32.81 | 32.89 | 32.78 | 32.84 | 196,824 | +0.06(+0.18%) |
Dec 22, 2017 | 32.86 | 32.86 | 32.73 | 32.78 | 205,211 | -0.03(-0.10%) |
Dec 21, 2017 | 32.81 | 32.86 | 32.75 | 32.81 | 327,302 | +0.10(+0.31%) |
Dec 20, 2017 | 32.83 | 32.85 | 32.71 | 32.71 | 297,005 | -0.09(-0.28%) |
Dec 19, 2017 | 32.96 | 33.08 | 32.77 | 32.80 | 170,855 | -0.08(-0.26%) |
Dec 18, 2017 | 32.91 | 32.93 | 32.82 | 32.89 | 413,210 | +0.08(+0.26%) |
Dec 15, 2017 | 32.77 | 32.82 | 32.73 | 32.80 | 113,067 | +0.07(+0.21%) |
Dec 14, 2017 | 32.74 | 32.79 | 32.73 | 32.74 | 394,992 | -0.01(-0.03%) |
Dec 13, 2017 | 32.72 | 32.83 | 32.69 | 32.74 | 134,679 | +0.03(+0.10%) |
Dec 12, 2017 | 32.72 | 32.74 | 32.60 | 32.71 | 155,667 | -0.02(-0.05%) |
Dec 11, 2017 | 32.68 | 32.75 | 32.66 | 32.73 | 503,966 | +0.08(+0.26%) |
Dec 08, 2017 | 32.72 | 32.72 | 32.63 | 32.64 | 510,582 | +0.01(+0.03%) |
Dec 07, 2017 | 32.63 | 32.69 | 32.62 | 32.63 | 170,202 | +0.00(+0.00%) |
Dec 06, 2017 | 32.63 | 32.66 | 32.53 | 32.63 | 179,775 | -0.02(-0.05%) |
Dec 05, 2017 | 32.65 | 32.70 | 32.61 | 32.65 | 133,464 | -0.02(-0.05%) |
Dec 04, 2017 | 32.77 | 32.77 | 32.63 | 32.67 | 158,890 | +0.00(+0.00%) |
Dec 01, 2017 | 32.54 | 32.69 | 32.47 | 32.67 | 149,304 | -0.01(-0.03%) |
Nov 30, 2017 | 32.68 | 32.71 | 32.63 | 32.68 | 164,654 | +0.09(+0.29%) |
Nov 29, 2017 | 32.71 | 32.71 | 32.58 | 32.58 | 286,605 | -0.14(-0.42%) |
Nov 28, 2017 | 32.62 | 32.72 | 32.58 | 32.72 | 142,020 | +0.17(+0.52%) |
Nov 27, 2017 | 32.68 | 32.68 | 32.55 | 32.55 | 654,262 | -0.12(-0.36%) |
Nov 24, 2017 | 32.63 | 32.68 | 32.62 | 32.67 | 59,113 | +0.03(+0.10%) |
Nov 22, 2017 | 32.62 | 32.63 | 32.57 | 32.63 | 152,143 | +0.06(+0.18%) |
Nov 21, 2017 | 32.52 | 32.60 | 32.51 | 32.58 | 123,936 | +0.12(+0.37%) |
Nov 20, 2017 | 32.45 | 32.47 | 32.39 | 32.46 | 157,132 | +0.03(+0.08%) |
Nov 17, 2017 | 32.46 | 32.46 | 32.37 | 32.43 | 106,946 | +0.02(+0.05%) |
Nov 16, 2017 | 32.45 | 32.46 | 32.38 | 32.41 | 367,633 | +0.14(+0.45%) |
Nov 15, 2017 | 32.30 | 32.33 | 32.24 | 32.27 | 143,079 | -0.08(-0.26%) |
Nov 14, 2017 | 32.32 | 32.35 | 32.27 | 32.35 | 94,119 | -0.02(-0.05%) |
Nov 13, 2017 | 32.26 | 32.38 | 32.25 | 32.37 | 110,880 | +0.05(+0.16%) |
Nov 10, 2017 | 32.38 | 32.41 | 32.30 | 32.32 | 128,221 | -0.09(-0.29%) |
Nov 09, 2017 | 32.46 | 32.52 | 32.37 | 32.41 | 131,362 | -0.14(-0.44%) |
Nov 08, 2017 | 32.53 | 32.57 | 32.46 | 32.56 | 180,278 | +0.03(+0.08%) |
Nov 07, 2017 | 32.56 | 32.58 | 32.47 | 32.53 | 214,887 | -0.03(-0.08%) |
Nov 06, 2017 | 32.47 | 32.58 | 32.46 | 32.56 | 84,632 | +0.10(+0.31%) |
Nov 03, 2017 | 32.47 | 32.51 | 32.44 | 32.46 | 111,383 | -0.03(-0.10%) |
Nov 02, 2017 | 32.45 | 32.49 | 32.42 | 32.49 | 70,429 | +0.03(+0.08%) |
Nov 01, 2017 | 32.58 | 32.58 | 32.40 | 32.46 | 273,066 | +0.07(+0.21%) |
Oct 31, 2017 | 32.43 | 32.46 | 32.38 | 32.40 | 183,395 | +0.02(+0.05%) |
Oct 30, 2017 | 32.38 | 32.41 | 32.35 | 32.38 | 253,710 | +0.00(+0.00%) |
Oct 27, 2017 | 32.25 | 32.39 | 32.25 | 32.38 | 92,613 | +0.13(+0.40%) |
Oct 26, 2017 | 32.32 | 32.32 | 32.22 | 32.25 | 97,479 | +0.03(+0.08%) |
Oct 25, 2017 | 32.30 | 32.32 | 32.18 | 32.23 | 90,657 | -0.12(-0.37%) |
Oct 24, 2017 | 32.35 | 32.37 | 32.30 | 32.35 | 127,627 | -0.01(-0.03%) |
Oct 23, 2017 | 32.45 | 32.45 | 32.33 | 32.35 | 98,996 | -0.03(-0.08%) |
Oct 20, 2017 | 32.41 | 32.41 | 32.33 | 32.38 | 64,953 | +0.05(+0.16%) |
Oct 19, 2017 | 32.30 | 32.38 | 32.28 | 32.33 | 74,414 | -0.02(-0.05%) |
Oct 18, 2017 | 32.41 | 32.41 | 32.35 | 32.35 | 145,349 | -0.05(-0.16%) |
Oct 17, 2017 | 32.33 | 32.41 | 32.32 | 32.40 | 99,146 | +0.05(+0.16%) |
Oct 16, 2017 | 32.44 | 32.45 | 32.35 | 32.35 | 155,473 | -0.02(-0.05%) |
Oct 13, 2017 | 32.39 | 32.43 | 32.34 | 32.36 | 141,618 | +0.03(+0.08%) |
Oct 12, 2017 | 32.27 | 32.35 | 32.27 | 32.34 | 103,739 | +0.02(+0.05%) |
Oct 11, 2017 | 32.30 | 32.37 | 32.26 | 32.32 | 137,224 | +0.03(+0.08%) |
Oct 10, 2017 | 32.28 | 32.30 | 32.22 | 32.30 | 250,587 | +0.14(+0.45%) |
Oct 09, 2017 | 32.11 | 32.22 | 32.11 | 32.15 | 215,083 | +0.00(+0.00%) |
Oct 06, 2017 | 32.19 | 32.21 | 32.13 | 32.15 | 136,436 | -0.08(-0.24%) |
Oct 05, 2017 | 32.23 | 32.24 | 32.14 | 32.23 | 113,195 | +0.08(+0.24%) |
Oct 04, 2017 | 32.27 | 32.27 | 32.15 | 32.15 | 200,786 | -0.05(-0.16%) |
Oct 03, 2017 | 32.19 | 32.20 | 32.10 | 32.20 | 101,014 | +0.08(+0.24%) |
Oct 02, 2017 | 32.12 | 32.13 | 32.06 | 32.12 | 84,786 | +0.03(+0.08%) |
Sep 29, 2017 | 32.05 | 32.10 | 32.01 | 32.10 | 305,635 | +0.09(+0.29%) |
Sep 28, 2017 | 31.89 | 32.04 | 31.89 | 32.01 | 80,413 | -0.01(-0.03%) |
Sep 27, 2017 | 32.04 | 32.04 | 31.91 | 32.01 | 106,451 | +0.05(+0.16%) |
Sep 26, 2017 | 32.01 | 32.05 | 31.96 | 31.96 | 180,029 | -0.08(-0.26%) |
Sep 25, 2017 | 32.03 | 32.06 | 31.96 | 32.05 | 104,777 | -0.03(-0.08%) |
Sep 22, 2017 | 32.05 | 32.08 | 32.01 | 32.07 | 70,438 | +0.02(+0.05%) |
Sep 21, 2017 | 32.07 | 32.10 | 32.00 | 32.06 | 63,604 | +0.03(+0.08%) |
Sep 20, 2017 | 32.12 | 32.15 | 31.97 | 32.03 | 91,508 | -0.08(-0.24%) |
Sep 19, 2017 | 32.10 | 32.13 | 32.06 | 32.11 | 65,977 | +0.03(+0.08%) |
Sep 18, 2017 | 32.08 | 32.12 | 32.04 | 32.08 | 139,534 | +0.01(+0.03%) |
Sep 15, 2017 | 32.06 | 32.07 | 31.96 | 32.07 | 442,464 | +0.05(+0.16%) |
Sep 14, 2017 | 31.93 | 32.04 | 31.93 | 32.02 | 115,903 | +0.03(+0.08%) |
Sep 13, 2017 | 32.01 | 32.07 | 31.97 | 32.00 | 69,769 | -0.08(-0.26%) |
Sep 12, 2017 | 32.10 | 32.10 | 32.02 | 32.08 | 65,725 | +0.02(+0.05%) |
Sep 11, 2017 | 32.04 | 32.08 | 31.95 | 32.06 | 72,485 | +0.08(+0.26%) |
Sep 08, 2017 | 32.01 | 32.01 | 31.91 | 31.98 | 138,452 | -0.03(-0.08%) |
Sep 07, 2017 | 31.94 | 32.01 | 31.92 | 32.01 | 96,815 | +0.14(+0.42%) |
Sep 06, 2017 | 31.92 | 31.95 | 31.84 | 31.87 | 633,048 | +0.00(+0.00%) |
Sep 05, 2017 | 31.89 | 31.92 | 31.80 | 31.87 | 63,854 | -0.04(-0.13%) |