Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.43 | 29.78 | 29.37 | 29.70 | 11,516 | +0.15(+0.50%) |
Sep 27, 2018 | 29.43 | 29.61 | 29.43 | 29.55 | 6,879 | +0.21(+0.71%) |
Sep 26, 2018 | 29.34 | 29.52 | 29.18 | 29.34 | 33,814 | +0.00(+0.00%) |
Sep 25, 2018 | 29.22 | 29.55 | 29.19 | 29.34 | 26,942 | +0.03(+0.10%) |
Sep 24, 2018 | 29.28 | 29.61 | 29.22 | 29.31 | 31,167 | +0.06(+0.20%) |
Sep 21, 2018 | 29.52 | 29.52 | 29.19 | 29.25 | 27,478 | -0.24(-0.81%) |
Sep 20, 2018 | 29.31 | 29.52 | 29.07 | 29.49 | 27,694 | +0.39(+1.33%) |
Sep 19, 2018 | 29.28 | 29.46 | 29.07 | 29.10 | 12,406 | -0.15(-0.51%) |
Sep 18, 2018 | 29.25 | 29.37 | 29.16 | 29.25 | 39,298 | +0.21(+0.72%) |
Sep 17, 2018 | 29.04 | 29.22 | 28.89 | 29.04 | 8,368 | +0.15(+0.51%) |
Sep 14, 2018 | 29.07 | 29.19 | 28.54 | 28.89 | 15,322 | -0.12(-0.41%) |
Sep 13, 2018 | 29.25 | 29.49 | 29.01 | 29.01 | 84,618 | +0.12(+0.41%) |
Sep 12, 2018 | 28.03 | 29.13 | 28.03 | 28.89 | 44,484 | +0.95(+3.40%) |
Sep 11, 2018 | 27.77 | 28.00 | 27.53 | 27.94 | 55,792 | +0.06(+0.21%) |
Sep 10, 2018 | 28.09 | 28.24 | 27.82 | 27.88 | 48,280 | -0.24(-0.84%) |
Sep 07, 2018 | 28.03 | 28.39 | 27.94 | 28.12 | 24,077 | +0.03(+0.11%) |
Sep 06, 2018 | 28.54 | 28.72 | 28.03 | 28.09 | 16,023 | -0.42(-1.46%) |
Sep 05, 2018 | 28.75 | 28.75 | 28.48 | 28.51 | 10,171 | -0.24(-0.83%) |
Sep 04, 2018 | 29.13 | 29.21 | 28.42 | 28.75 | 54,393 | -0.71(-2.42%) |
Aug 31, 2018 | 29.46 | 29.46 | 29.46 | 0 | -0.15(-0.50%) | |
Aug 30, 2018 | 29.78 | 29.81 | 29.58 | 29.61 | 18,529 | -0.48(-1.58%) |
Aug 29, 2018 | 30.44 | 30.44 | 30.02 | 30.08 | 12,633 | -0.48(-1.55%) |
Aug 28, 2018 | 30.68 | 30.68 | 30.38 | 30.56 | 1,736 | -0.09(-0.29%) |
Aug 27, 2018 | 30.71 | 30.97 | 30.56 | 30.65 | 18,194 | +0.27(+0.88%) |
Aug 24, 2018 | 29.96 | 30.44 | 29.96 | 30.38 | 30,543 | +0.45(+1.49%) |
Aug 23, 2018 | 30.23 | 30.23 | 29.87 | 29.93 | 13,208 | -0.30(-0.98%) |
Aug 22, 2018 | 29.81 | 30.41 | 29.81 | 30.23 | 57,729 | +0.30(+0.99%) |
Aug 21, 2018 | 29.40 | 30.10 | 29.40 | 29.93 | 38,598 | +0.56(+1.92%) |
Aug 20, 2018 | 29.34 | 29.50 | 29.28 | 29.37 | 9,260 | -0.12(-0.40%) |
Aug 17, 2018 | 29.34 | 29.55 | 29.34 | 29.49 | 31,654 | -0.03(-0.10%) |
Aug 16, 2018 | 29.16 | 29.64 | 29.16 | 29.52 | 38,144 | +0.62(+2.16%) |
Aug 15, 2018 | 29.19 | 29.19 | 28.83 | 28.89 | 27,176 | -0.53(-1.82%) |
Aug 14, 2018 | 29.67 | 29.87 | 29.40 | 29.43 | 40,866 | +0.03(+0.10%) |
Aug 13, 2018 | 29.96 | 29.99 | 29.34 | 29.40 | 40,500 | -0.71(-2.37%) |
Aug 10, 2018 | 30.26 | 30.29 | 29.90 | 30.11 | 22,427 | -0.48(-1.55%) |
Aug 09, 2018 | 30.62 | 30.62 | 30.44 | 30.59 | 21,901 | -0.06(-0.19%) |
Aug 08, 2018 | 30.88 | 30.88 | 30.53 | 30.65 | 45,548 | -0.18(-0.58%) |
Aug 07, 2018 | 30.82 | 31.12 | 30.79 | 30.82 | 3,088 | -0.03(-0.10%) |
Aug 06, 2018 | 30.94 | 30.94 | 30.65 | 30.85 | 4,860 | +0.03(+0.10%) |
Aug 03, 2018 | 30.68 | 31.21 | 30.68 | 30.82 | 105,773 | +0.09(+0.29%) |
Aug 02, 2018 | 31.06 | 31.30 | 30.68 | 30.73 | 294,456 | -0.56(-1.80%) |
Aug 01, 2018 | 31.03 | 31.33 | 30.76 | 31.30 | 34,096 | -0.06(-0.19%) |
Jul 31, 2018 | 31.39 | 31.41 | 31.09 | 31.36 | 21,014 | -0.21(-0.66%) |
Jul 30, 2018 | 31.27 | 31.68 | 31.15 | 31.57 | 19,761 | +0.27(+0.85%) |
Jul 27, 2018 | 31.27 | 31.42 | 31.18 | 31.30 | 21,686 | +0.18(+0.57%) |
Jul 26, 2018 | 30.73 | 31.33 | 30.73 | 31.12 | 42,250 | +0.00(+0.00%) |
Jul 25, 2018 | 31.33 | 31.54 | 31.12 | 31.12 | 15,101 | -0.24(-0.76%) |
Jul 24, 2018 | 31.18 | 31.57 | 31.18 | 31.36 | 13,483 | +0.12(+0.38%) |
Jul 23, 2018 | 31.60 | 31.60 | 31.18 | 31.24 | 7,183 | -0.39(-1.22%) |
Jul 20, 2018 | 31.52 | 31.89 | 31.52 | 31.63 | 12,528 | +0.15(+0.47%) |
Jul 19, 2018 | 31.27 | 31.63 | 31.15 | 31.48 | 32,866 | -0.24(-0.75%) |
Jul 18, 2018 | 31.42 | 31.83 | 31.42 | 31.71 | 15,747 | +0.15(+0.47%) |
Jul 17, 2018 | 31.30 | 31.80 | 31.30 | 31.57 | 45,587 | +0.18(+0.57%) |
Jul 16, 2018 | 31.68 | 31.68 | 31.33 | 31.39 | 12,359 | -0.30(-0.94%) |
Jul 13, 2018 | 31.80 | 31.83 | 31.48 | 31.68 | 11,045 | +0.09(+0.28%) |
Jul 12, 2018 | 31.83 | 31.83 | 31.39 | 31.60 | 22,127 | +0.18(+0.57%) |
Jul 11, 2018 | 31.63 | 31.74 | 31.12 | 31.42 | 362,876 | -0.59(-1.86%) |
Jul 10, 2018 | 31.77 | 32.07 | 31.71 | 32.01 | 57,682 | +0.36(+1.13%) |
Jul 09, 2018 | 32.22 | 32.22 | 31.57 | 31.66 | 56,800 | -0.21(-0.65%) |
Jul 06, 2018 | 31.57 | 32.07 | 31.57 | 31.86 | 93,671 | +0.21(+0.66%) |
Jul 05, 2018 | 31.66 | 31.89 | 31.60 | 31.66 | 54,910 | -0.03(-0.09%) |
Jul 03, 2018 | 31.68 | 31.68 | 31.68 | 0 | +0.68(+2.20%) | |
Jul 02, 2018 | 30.76 | 31.21 | 30.73 | 31.00 | 38,174 | -0.15(-0.48%) |
Jun 29, 2018 | 31.24 | 31.27 | 30.79 | 31.15 | 14,667 | +0.30(+0.96%) |
Jun 28, 2018 | 30.59 | 30.88 | 30.50 | 30.85 | 24,226 | +0.12(+0.39%) |
Jun 27, 2018 | 30.65 | 31.03 | 30.62 | 30.73 | 65,755 | -0.12(-0.38%) |
Jun 26, 2018 | 30.59 | 30.88 | 30.38 | 30.85 | 18,887 | +0.27(+0.87%) |
Jun 25, 2018 | 30.68 | 30.71 | 30.44 | 30.59 | 33,679 | -0.12(-0.39%) |
Jun 22, 2018 | 30.65 | 30.85 | 30.62 | 30.71 | 29,323 | +0.24(+0.78%) |
Jun 21, 2018 | 30.68 | 30.68 | 30.26 | 30.47 | 59,583 | -0.15(-0.49%) |
Jun 20, 2018 | 31.33 | 31.45 | 30.47 | 30.62 | 218,879 | -0.27(-0.87%) |
Jun 19, 2018 | 31.09 | 31.37 | 30.82 | 30.88 | 38,314 | -0.71(-2.26%) |
Jun 18, 2018 | 31.21 | 31.60 | 31.21 | 31.60 | 66,663 | +0.21(+0.66%) |
Jun 15, 2018 | 31.74 | 31.27 | 31.39 | 40,935 | -0.36(-1.12%) | |
Jun 14, 2018 | 32.07 | 32.07 | 31.68 | 31.74 | 21,319 | -0.21(-0.65%) |
Jun 13, 2018 | 31.95 | 32.04 | 31.80 | 31.95 | 12,359 | +0.21(+0.65%) |
Jun 12, 2018 | 31.83 | 32.01 | 31.45 | 31.74 | 48,052 | +0.12(+0.38%) |
Jun 11, 2018 | 31.66 | 31.86 | 31.54 | 31.63 | 45,235 | -0.24(-0.75%) |
Jun 08, 2018 | 31.80 | 32.04 | 31.74 | 31.86 | 31,638 | -0.15(-0.46%) |
Jun 07, 2018 | 32.13 | 32.34 | 31.89 | 32.01 | 69,919 | -0.33(-1.01%) |
Jun 06, 2018 | 32.28 | 32.34 | 45,571 | -0.09(-0.27%) | ||
Jun 05, 2018 | 31.76 | 32.52 | 31.76 | 32.43 | 189,254 | -0.03(-0.09%) |
Jun 04, 2018 | 32.61 | 32.61 | 32.25 | 32.46 | 51,763 | +0.15(+0.46%) |
Jun 01, 2018 | 31.45 | 32.32 | 31.45 | 32.31 | 76,748 | +0.74(+2.35%) |
May 31, 2018 | 31.68 | 31.77 | 31.36 | 31.57 | 101,262 | +0.00(+0.00%) |
May 30, 2018 | 30.85 | 31.71 | 30.85 | 31.57 | 38,376 | +0.56(+1.82%) |
May 29, 2018 | 30.82 | 31.27 | 30.73 | 31.00 | 46,212 | +0.00(+0.00%) |
May 25, 2018 | 31.00 | 31.00 | 31.00 | 0 | -0.33(-1.04%) | |
May 24, 2018 | 30.94 | 31.33 | 30.73 | 31.33 | 25,051 | +0.33(+1.05%) |
May 23, 2018 | 31.03 | 31.21 | 30.94 | 31.00 | 45,170 | -0.27(-0.85%) |
May 22, 2018 | 30.97 | 31.39 | 30.82 | 31.27 | 50,430 | +0.45(+1.45%) |
May 21, 2018 | 30.76 | 30.94 | 30.26 | 30.82 | 43,282 | +0.27(+0.87%) |
May 18, 2018 | 30.44 | 30.73 | 30.35 | 30.56 | 77,575 | -0.24(-0.77%) |
May 17, 2018 | 31.39 | 31.54 | 30.65 | 30.79 | 32,743 | -0.77(-2.45%) |
May 16, 2018 | 32.07 | 32.16 | 31.51 | 31.57 | 26,994 | -0.42(-1.30%) |
May 15, 2018 | 31.95 | 32.16 | 31.72 | 31.98 | 40,889 | -0.45(-1.37%) |
May 14, 2018 | 32.25 | 32.56 | 32.22 | 32.43 | 19,902 | +0.21(+0.65%) |
May 11, 2018 | 32.55 | 33.05 | 32.19 | 32.22 | 26,822 | -0.15(-0.46%) |
May 10, 2018 | 32.04 | 32.64 | 32.04 | 32.37 | 129,062 | +0.59(+1.87%) |
May 09, 2018 | 31.89 | 31.89 | 31.24 | 31.77 | 72,443 | +0.24(+0.75%) |
May 08, 2018 | 31.86 | 31.86 | 31.30 | 31.54 | 46,434 | -0.45(-1.39%) |
May 07, 2018 | 32.25 | 32.34 | 31.92 | 31.98 | 26,364 | -0.09(-0.28%) |
May 04, 2018 | 31.66 | 32.43 | 31.66 | 32.07 | 49,393 | +0.18(+0.56%) |
May 03, 2018 | 31.95 | 32.40 | 31.74 | 31.89 | 36,850 | -0.36(-1.10%) |
May 02, 2018 | 32.25 | 32.38 | 31.95 | 32.25 | 42,684 | -0.12(-0.37%) |
May 01, 2018 | 32.31 | 32.61 | 31.62 | 32.37 | 90,629 | -0.09(-0.27%) |
Apr 30, 2018 | 32.81 | 32.87 | 32.43 | 32.46 | 23,372 | -0.21(-0.64%) |
Apr 27, 2018 | 32.55 | 32.84 | 32.55 | 32.66 | 34,565 | +0.24(+0.73%) |
Apr 26, 2018 | 32.64 | 32.65 | 32.28 | 32.43 | 20,818 | +0.12(+0.37%) |
Apr 25, 2018 | 32.66 | 32.66 | 31.98 | 32.31 | 186,765 | -0.65(-1.98%) |
Apr 24, 2018 | 33.14 | 33.47 | 32.90 | 32.96 | 30,618 | +0.00(+0.00%) |
Apr 23, 2018 | 33.08 | 33.17 | 32.66 | 32.96 | 29,071 | -0.50(-1.51%) |
Apr 20, 2018 | 33.73 | 33.73 | 33.44 | 33.47 | 43,383 | -0.33(-0.97%) |
Apr 19, 2018 | 34.00 | 34.15 | 33.70 | 33.79 | 27,276 | -0.27(-0.78%) |
Apr 18, 2018 | 33.67 | 34.18 | 33.67 | 34.06 | 44,966 | +0.48(+1.41%) |
Apr 17, 2018 | 33.32 | 33.82 | 33.29 | 33.59 | 140,398 | +0.15(+0.44%) |
Apr 16, 2018 | 33.62 | 33.67 | 33.17 | 33.44 | 237,788 | -0.18(-0.53%) |
Apr 13, 2018 | 33.88 | 33.88 | 33.45 | 33.62 | 63,300 | -0.21(-0.61%) |
Apr 12, 2018 | 33.82 | 34.00 | 33.44 | 33.82 | 69,145 | +0.06(+0.18%) |
Apr 11, 2018 | 32.78 | 33.82 | 32.66 | 33.76 | 63,020 | +0.98(+2.99%) |
Apr 10, 2018 | 32.55 | 32.90 | 32.22 | 32.78 | 55,437 | +0.39(+1.19%) |
Apr 09, 2018 | 32.22 | 32.52 | 31.71 | 32.40 | 59,005 | +0.48(+1.49%) |
Apr 06, 2018 | 31.77 | 32.19 | 31.74 | 31.92 | 22,556 | -0.06(-0.19%) |
Apr 05, 2018 | 31.86 | 32.19 | 31.68 | 31.98 | 42,655 | +0.24(+0.75%) |
Apr 04, 2018 | 30.97 | 31.86 | 30.73 | 31.74 | 43,887 | +0.21(+0.66%) |
Apr 03, 2018 | 31.15 | 31.63 | 31.09 | 31.54 | 12,975 | +0.56(+1.82%) |
Apr 02, 2018 | 30.73 | 31.06 | 30.59 | 30.97 | 10,741 | -0.15(-0.48%) |
Mar 29, 2018 | 31.12 | 31.12 | 31.12 | 0 | +0.68(+2.24%) | |
Mar 28, 2018 | 30.41 | 30.65 | 30.35 | 30.44 | 19,441 | -0.06(-0.19%) |
Mar 27, 2018 | 30.56 | 30.85 | 30.36 | 30.50 | 12,133 | -0.12(-0.39%) |
Mar 26, 2018 | 30.44 | 30.71 | 30.17 | 30.62 | 20,847 | +0.68(+2.28%) |
Mar 23, 2018 | 30.26 | 30.38 | 29.90 | 29.93 | 16,432 | -0.09(-0.30%) |
Mar 22, 2018 | 30.32 | 30.44 | 29.84 | 30.02 | 21,133 | -0.42(-1.37%) |
Mar 21, 2018 | 30.11 | 30.71 | 30.11 | 30.44 | 16,112 | +0.39(+1.28%) |
Mar 20, 2018 | 30.23 | 30.38 | 29.99 | 30.05 | 20,233 | +0.03(+0.10%) |
Mar 19, 2018 | 30.32 | 30.44 | 29.75 | 30.02 | 9,203 | -0.21(-0.69%) |
Mar 16, 2018 | 30.29 | 30.41 | 30.17 | 30.23 | 15,476 | -0.03(-0.10%) |
Mar 15, 2018 | 30.29 | 30.35 | 30.05 | 30.26 | 20,542 | -0.24(-0.78%) |
Mar 14, 2018 | 30.20 | 30.50 | 30.16 | 30.50 | 27,224 | +0.24(+0.79%) |
Mar 13, 2018 | 30.59 | 30.68 | 30.11 | 30.26 | 11,215 | -0.27(-0.88%) |
Mar 12, 2018 | 30.53 | 30.76 | 30.44 | 30.53 | 16,175 | +0.06(+0.19%) |
Mar 09, 2018 | 30.29 | 30.62 | 30.29 | 30.47 | 21,425 | +0.33(+1.08%) |
Mar 08, 2018 | 30.20 | 30.24 | 30.05 | 30.14 | 8,129 | -0.18(-0.59%) |
Mar 07, 2018 | 30.38 | 30.17 | 30.32 | 3,728 | -0.21(-0.68%) | |
Mar 06, 2018 | 30.38 | 30.68 | 30.20 | 30.53 | 7,911 | +0.42(+1.38%) |
Mar 05, 2018 | 29.83 | 30.32 | 29.78 | 30.11 | 29,581 | +0.06(+0.20%) |
Mar 02, 2018 | 29.70 | 30.17 | 29.40 | 30.05 | 79,048 | +0.12(+0.40%) |
Mar 01, 2018 | 30.11 | 30.28 | 29.67 | 29.93 | 56,596 | -0.39(-1.27%) |
Feb 28, 2018 | 31.12 | 31.12 | 30.29 | 30.32 | 34,865 | -0.68(-2.20%) |
Feb 27, 2018 | 31.45 | 31.71 | 31.00 | 31.00 | 9,462 | -0.83(-2.61%) |
Feb 26, 2018 | 31.48 | 31.89 | 31.42 | 31.83 | 13,683 | +0.21(+0.66%) |
Feb 23, 2018 | 31.77 | 31.77 | 31.57 | 31.63 | 13,846 | +0.06(+0.19%) |
Feb 22, 2018 | 31.30 | 31.83 | 31.30 | 31.57 | 21,376 | +0.39(+1.24%) |
Feb 21, 2018 | 31.36 | 31.63 | 31.18 | 31.18 | 28,740 | -0.21(-0.66%) |
Feb 20, 2018 | 31.36 | 31.63 | 31.30 | 31.39 | 22,973 | -0.33(-1.03%) |
Feb 16, 2018 | 31.71 | 31.71 | 31.71 | 0 | +0.27(+0.85%) | |
Feb 15, 2018 | 31.21 | 31.68 | 31.18 | 31.45 | 22,782 | +0.50(+1.63%) |
Feb 14, 2018 | 30.47 | 31.39 | 29.76 | 30.94 | 39,682 | +0.18(+0.58%) |
Feb 13, 2018 | 30.73 | 30.91 | 30.65 | 30.76 | 43,712 | -0.24(-0.77%) |
Feb 12, 2018 | 30.35 | 31.06 | 30.26 | 31.00 | 141,728 | +0.74(+2.45%) |
Feb 09, 2018 | 30.41 | 30.62 | 29.61 | 30.26 | 105,445 | +0.09(+0.30%) |
Feb 08, 2018 | 31.18 | 31.30 | 30.08 | 30.17 | 111,840 | -1.13(-3.61%) |
Feb 07, 2018 | 31.36 | 31.77 | 31.09 | 31.30 | 37,042 | -0.24(-0.75%) |
Feb 06, 2018 | 30.76 | 31.57 | 30.29 | 31.54 | 115,475 | +0.29(+0.94%) |
Feb 05, 2018 | 32.10 | 32.10 | 31.18 | 31.24 | 55,472 | -0.68(-2.13%) |
Feb 02, 2018 | 32.52 | 32.55 | 31.83 | 31.92 | 84,485 | -1.04(-3.15%) |
Feb 01, 2018 | 32.84 | 33.07 | 32.66 | 32.96 | 78,089 | +0.39(+1.18%) |
Jan 31, 2018 | 32.81 | 33.17 | 32.46 | 32.58 | 27,648 | -0.06(-0.18%) |
Jan 30, 2018 | 32.84 | 32.84 | 32.46 | 32.64 | 61,491 | -0.45(-1.35%) |
Jan 29, 2018 | 33.08 | 33.20 | 32.78 | 33.08 | 25,621 | -0.18(-0.54%) |
Jan 26, 2018 | 33.11 | 33.47 | 32.90 | 33.26 | 50,261 | -0.15(-0.44%) |
Jan 25, 2018 | 33.29 | 33.76 | 33.26 | 33.41 | 197,258 | +0.09(+0.27%) |
Jan 24, 2018 | 32.52 | 33.47 | 32.46 | 33.32 | 140,006 | +1.07(+3.32%) |
Jan 23, 2018 | 32.25 | 32.37 | 31.83 | 32.25 | 81,616 | +0.09(+0.28%) |
Jan 22, 2018 | 32.07 | 32.31 | 31.98 | 32.16 | 58,309 | +0.21(+0.65%) |
Jan 19, 2018 | 31.86 | 31.98 | 31.71 | 31.95 | 15,926 | +0.00(+0.00%) |
Jan 18, 2018 | 31.74 | 32.07 | 31.66 | 31.95 | 10,866 | +0.24(+0.75%) |
Jan 17, 2018 | 31.71 | 31.77 | 31.51 | 31.71 | 14,144 | +0.21(+0.66%) |
Jan 16, 2018 | 31.39 | 31.63 | 31.12 | 31.51 | 39,383 | +0.12(+0.38%) |
Jan 12, 2018 | 31.39 | 31.39 | 31.39 | 0 | +0.24(+0.76%) | |
Jan 11, 2018 | 31.42 | 31.51 | 30.97 | 31.15 | 32,168 | -0.06(-0.19%) |
Jan 10, 2018 | 31.15 | 31.39 | 30.99 | 31.21 | 35,449 | -0.06(-0.19%) |
Jan 09, 2018 | 31.12 | 31.30 | 30.97 | 31.27 | 41,584 | +0.07(+0.21%) |
Jan 08, 2018 | 30.88 | 31.27 | 30.47 | 31.20 | 84,555 | +0.17(+0.55%) |
Jan 05, 2018 | 30.91 | 31.06 | 30.79 | 31.03 | 29,270 | +0.15(+0.48%) |
Jan 04, 2018 | 30.73 | 30.94 | 30.69 | 30.88 | 243,678 | +0.15(+0.48%) |
Jan 03, 2018 | 30.41 | 30.73 | 30.22 | 30.73 | 13,882 | +0.36(+1.17%) |
Jan 02, 2018 | 30.05 | 30.38 | 29.78 | 30.38 | 41,776 | +0.62(+2.10%) |
Dec 29, 2017 | 29.75 | 29.75 | 29.75 | 0 | +0.06(+0.20%) | |
Dec 28, 2017 | 30.14 | 30.14 | 29.61 | 29.70 | 8,948 | -0.02(-0.07%) |
Dec 27, 2017 | 29.51 | 29.77 | 29.34 | 29.71 | 29,783 | +0.20(+0.69%) |
Dec 26, 2017 | 29.54 | 29.69 | 29.28 | 29.51 | 13,175 | +0.03(+0.10%) |
Dec 22, 2017 | 29.57 | 29.63 | 29.25 | 29.48 | 122,559 | +0.09(+0.30%) |
Dec 21, 2017 | 29.25 | 29.60 | 28.99 | 29.39 | 35,496 | +0.00(+0.00%) |
Dec 20, 2017 | 29.19 | 29.42 | 29.16 | 29.39 | 11,064 | +0.15(+0.50%) |
Dec 19, 2017 | 29.07 | 29.42 | 29.01 | 29.25 | 30,730 | +0.18(+0.60%) |
Dec 18, 2017 | 28.81 | 29.16 | 28.81 | 29.07 | 25,106 | +0.52(+1.84%) |
Dec 15, 2017 | 28.81 | 28.93 | 28.55 | 28.55 | 87,431 | -0.29(-1.01%) |
Dec 14, 2017 | 28.69 | 28.90 | 28.66 | 28.84 | 25,447 | +0.15(+0.51%) |
Dec 13, 2017 | 28.58 | 28.75 | 28.40 | 28.69 | 21,323 | +0.20(+0.72%) |
Dec 12, 2017 | 28.46 | 28.55 | 28.29 | 28.49 | 13,861 | -0.06(-0.20%) |
Dec 11, 2017 | 28.49 | 28.56 | 28.34 | 28.55 | 20,377 | +0.03(+0.10%) |
Dec 08, 2017 | 28.64 | 28.72 | 28.43 | 28.52 | 4,340 | +0.03(+0.10%) |
Dec 07, 2017 | 28.29 | 28.55 | 28.20 | 28.49 | 13,444 | +0.17(+0.62%) |
Dec 06, 2017 | 28.37 | 28.52 | 28.20 | 28.32 | 22,698 | -0.12(-0.41%) |
Dec 05, 2017 | 28.43 | 28.49 | 28.29 | 28.43 | 16,876 | +0.06(+0.21%) |
Dec 04, 2017 | 28.52 | 28.52 | 28.32 | 28.37 | 24,975 | +0.09(+0.31%) |
Dec 01, 2017 | 28.61 | 28.64 | 28.23 | 28.29 | 41,060 | -0.08(-0.30%) |
Nov 30, 2017 | 28.61 | 28.72 | 28.29 | 28.37 | 33,789 | -0.12(-0.42%) |
Nov 29, 2017 | 28.61 | 28.61 | 28.40 | 28.49 | 25,253 | +0.00(+0.00%) |
Nov 28, 2017 | 28.64 | 28.66 | 28.34 | 28.49 | 19,168 | -0.06(-0.20%) |
Nov 27, 2017 | 28.93 | 28.96 | 28.52 | 28.55 | 20,821 | -0.29(-1.01%) |
Nov 24, 2017 | 29.01 | 29.10 | 28.81 | 28.84 | 12,260 | -0.12(-0.40%) |
Nov 22, 2017 | 28.64 | 29.10 | 28.49 | 28.96 | 27,617 | +0.32(+1.12%) |
Nov 21, 2017 | 28.32 | 28.81 | 28.29 | 28.64 | 21,846 | +0.22(+0.77%) |
Nov 20, 2017 | 28.43 | 28.52 | 28.32 | 28.42 | 34,731 | -0.28(-0.97%) |
Nov 17, 2017 | 28.46 | 28.75 | 28.38 | 28.69 | 34,980 | +0.55(+1.97%) |
Nov 16, 2017 | 27.91 | 28.37 | 27.91 | 28.14 | 26,583 | +0.26(+0.94%) |
Nov 15, 2017 | 28.17 | 28.17 | 27.79 | 27.88 | 37,489 | -0.09(-0.31%) |
Nov 14, 2017 | 28.11 | 28.34 | 27.94 | 27.97 | 57,304 | -0.03(-0.10%) |
Nov 13, 2017 | 28.32 | 28.34 | 27.88 | 27.99 | 49,735 | -0.35(-1.23%) |
Nov 10, 2017 | 28.66 | 28.72 | 28.26 | 28.34 | 12,973 | -0.15(-0.51%) |
Nov 09, 2017 | 28.14 | 28.58 | 28.13 | 28.49 | 35,507 | +0.32(+1.14%) |
Nov 08, 2017 | 27.99 | 28.37 | 27.97 | 28.17 | 34,519 | +0.17(+0.62%) |
Nov 07, 2017 | 27.99 | 28.13 | 27.79 | 27.99 | 96,163 | +0.03(+0.10%) |
Nov 06, 2017 | 27.64 | 27.97 | 27.64 | 27.97 | 74,410 | +0.35(+1.27%) |
Nov 03, 2017 | 27.73 | 27.73 | 27.21 | 27.62 | 99,748 | -0.17(-0.63%) |
Nov 02, 2017 | 27.82 | 27.99 | 27.62 | 27.79 | 83,078 | -0.06(-0.21%) |
Nov 01, 2017 | 27.99 | 28.17 | 27.76 | 27.85 | 27,354 | -0.03(-0.10%) |
Oct 31, 2017 | 28.02 | 28.08 | 27.76 | 27.88 | 49,212 | -0.29(-1.04%) |
Oct 30, 2017 | 28.75 | 28.14 | 28.17 | 47,157 | -0.41(-1.43%) | |
Oct 27, 2017 | 29.16 | 29.19 | 28.49 | 28.58 | 68,879 | -0.52(-1.80%) |
Oct 26, 2017 | 29.10 | 29.22 | 29.04 | 29.10 | 13,650 | +0.00(+0.00%) |
Oct 25, 2017 | 29.42 | 29.57 | 29.01 | 29.10 | 46,732 | -0.23(-0.80%) |
Oct 24, 2017 | 29.69 | 29.69 | 29.31 | 29.34 | 23,656 | -0.20(-0.69%) |
Oct 23, 2017 | 29.95 | 29.95 | 29.51 | 29.54 | 58,876 | -0.23(-0.78%) |
Oct 20, 2017 | 29.89 | 29.89 | 29.60 | 29.77 | 24,956 | -0.26(-0.87%) |
Oct 19, 2017 | 30.09 | 30.24 | 29.89 | 30.04 | 72,937 | -0.12(-0.39%) |
Oct 18, 2017 | 30.04 | 30.24 | 29.98 | 30.15 | 15,956 | +0.20(+0.68%) |
Oct 17, 2017 | 30.18 | 30.18 | 29.80 | 29.95 | 68,530 | -0.03(-0.10%) |
Oct 16, 2017 | 30.21 | 30.27 | 29.95 | 29.98 | 24,249 | -0.23(-0.77%) |
Oct 13, 2017 | 30.24 | 30.33 | 30.06 | 30.21 | 9,457 | +0.06(+0.19%) |
Oct 12, 2017 | 30.04 | 30.15 | 29.95 | 30.15 | 54,272 | +0.15(+0.49%) |
Oct 11, 2017 | 30.18 | 30.37 | 29.92 | 30.01 | 28,421 | +0.00(+0.00%) |
Oct 10, 2017 | 30.06 | 30.30 | 29.98 | 30.01 | 106,053 | -0.09(-0.29%) |
Oct 09, 2017 | 30.33 | 30.33 | 30.01 | 30.09 | 13,634 | -0.06(-0.19%) |
Oct 06, 2017 | 30.33 | 30.33 | 30.04 | 30.15 | 60,935 | -0.26(-0.86%) |
Oct 05, 2017 | 30.36 | 30.47 | 30.24 | 30.41 | 52,432 | +0.23(+0.77%) |
Oct 04, 2017 | 30.21 | 30.33 | 30.05 | 30.18 | 80,271 | +0.06(+0.19%) |
Oct 03, 2017 | 30.06 | 30.21 | 30.04 | 30.12 | 17,325 | +0.00(+0.00%) |