Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.26 | 22.30 | 21.72 | 21.75 | 5,976,132 | -0.65(-2.91%) |
Sep 27, 2018 | 22.72 | 22.73 | 22.30 | 22.40 | 3,164,152 | -0.38(-1.67%) |
Sep 26, 2018 | 23.11 | 23.41 | 22.76 | 22.79 | 3,047,607 | -0.41(-1.75%) |
Sep 25, 2018 | 23.24 | 23.72 | 23.07 | 23.19 | 3,116,678 | -0.19(-0.80%) |
Sep 24, 2018 | 23.34 | 23.43 | 22.96 | 23.38 | 2,228,338 | -0.01(-0.04%) |
Sep 21, 2018 | 23.65 | 23.79 | 23.26 | 23.39 | 3,346,662 | -0.19(-0.79%) |
Sep 20, 2018 | 23.40 | 24.08 | 23.29 | 23.57 | 4,056,986 | +0.24(+1.02%) |
Sep 19, 2018 | 23.34 | 23.92 | 23.01 | 23.34 | 3,217,800 | -0.15(-0.65%) |
Sep 18, 2018 | 24.29 | 24.42 | 23.48 | 23.49 | 3,865,025 | -0.77(-3.18%) |
Sep 17, 2018 | 24.46 | 24.89 | 24.21 | 24.26 | 3,078,325 | -0.24(-0.97%) |
Sep 14, 2018 | 24.73 | 24.97 | 24.40 | 24.50 | 4,681,762 | -0.22(-0.89%) |
Sep 13, 2018 | 25.19 | 25.36 | 24.67 | 24.72 | 3,925,402 | -0.34(-1.35%) |
Sep 12, 2018 | 25.48 | 25.66 | 25.00 | 25.06 | 1,725,496 | -0.41(-1.60%) |
Sep 11, 2018 | 25.31 | 25.66 | 24.85 | 25.46 | 1,883,248 | -0.10(-0.40%) |
Sep 10, 2018 | 26.12 | 26.22 | 25.56 | 25.56 | 1,432,241 | -0.54(-2.08%) |
Sep 07, 2018 | 26.14 | 26.17 | 25.61 | 26.11 | 1,131,452 | -0.26(-1.00%) |
Sep 06, 2018 | 26.32 | 27.00 | 26.05 | 26.37 | 2,473,541 | +0.15(+0.58%) |
Sep 05, 2018 | 25.61 | 26.23 | 25.37 | 26.22 | 1,738,525 | +0.58(+2.25%) |
Sep 04, 2018 | 25.92 | 25.92 | 25.54 | 25.64 | 912,610 | -0.39(-1.50%) |
Aug 31, 2018 | 26.03 | 26.03 | 26.03 | 0 | -0.14(-0.55%) | |
Aug 30, 2018 | 26.60 | 26.60 | 26.11 | 26.17 | 1,043,737 | -0.56(-2.09%) |
Aug 29, 2018 | 26.68 | 26.94 | 26.19 | 26.73 | 1,950,972 | -0.02(-0.06%) |
Aug 28, 2018 | 26.64 | 27.11 | 26.64 | 26.75 | 2,663,361 | +0.19(+0.73%) |
Aug 27, 2018 | 26.06 | 26.65 | 26.02 | 26.56 | 1,561,490 | +0.55(+2.12%) |
Aug 24, 2018 | 25.99 | 26.26 | 25.93 | 26.00 | 1,012,923 | +0.19(+0.72%) |
Aug 23, 2018 | 25.95 | 25.97 | 25.72 | 25.82 | 1,094,656 | -0.19(-0.75%) |
Aug 22, 2018 | 25.88 | 26.14 | 25.61 | 26.01 | 1,322,583 | +0.22(+0.85%) |
Aug 21, 2018 | 25.32 | 25.88 | 25.32 | 25.79 | 1,197,200 | +0.52(+2.04%) |
Aug 20, 2018 | 25.23 | 25.49 | 25.05 | 25.28 | 1,747,830 | +0.12(+0.47%) |
Aug 17, 2018 | 24.98 | 25.23 | 24.84 | 25.16 | 1,684,310 | +0.09(+0.37%) |
Aug 16, 2018 | 24.59 | 25.25 | 24.59 | 25.06 | 1,285,644 | +0.64(+2.60%) |
Aug 15, 2018 | 24.64 | 24.66 | 24.17 | 24.43 | 1,605,990 | -0.56(-2.24%) |
Aug 14, 2018 | 24.89 | 25.29 | 24.82 | 24.99 | 612,489 | +0.32(+1.31%) |
Aug 13, 2018 | 25.00 | 25.09 | 24.61 | 24.67 | 672,119 | -0.33(-1.32%) |
Aug 10, 2018 | 25.45 | 25.45 | 24.88 | 25.00 | 1,058,021 | -0.69(-2.70%) |
Aug 09, 2018 | 25.64 | 25.92 | 25.56 | 25.69 | 942,891 | +0.09(+0.36%) |
Aug 08, 2018 | 25.46 | 25.68 | 25.09 | 25.60 | 1,387,885 | +0.15(+0.59%) |
Aug 07, 2018 | 25.64 | 25.67 | 25.34 | 25.45 | 1,725,625 | -0.02(-0.07%) |
Aug 06, 2018 | 25.14 | 25.53 | 25.14 | 25.46 | 2,193,854 | +0.14(+0.57%) |
Aug 03, 2018 | 24.73 | 25.38 | 24.71 | 25.32 | 3,161,915 | +0.68(+2.77%) |
Aug 02, 2018 | 24.73 | 25.38 | 24.34 | 24.64 | 3,354,391 | -0.22(-0.88%) |
Aug 01, 2018 | 26.04 | 26.55 | 24.49 | 24.86 | 4,547,069 | +0.03(+0.10%) |
Jul 31, 2018 | 24.39 | 24.87 | 24.24 | 24.83 | 2,787,781 | +0.56(+2.29%) |
Jul 30, 2018 | 24.37 | 24.71 | 24.24 | 24.28 | 2,010,705 | -0.02(-0.07%) |
Jul 27, 2018 | 24.38 | 24.55 | 24.11 | 24.29 | 1,159,143 | +0.04(+0.17%) |
Jul 26, 2018 | 24.05 | 24.45 | 24.03 | 24.25 | 1,380,594 | +0.13(+0.52%) |
Jul 25, 2018 | 24.05 | 24.17 | 23.79 | 24.13 | 1,125,800 | +0.04(+0.17%) |
Jul 24, 2018 | 24.42 | 24.44 | 24.05 | 24.08 | 1,280,092 | -0.03(-0.14%) |
Jul 23, 2018 | 24.23 | 24.26 | 24.01 | 24.12 | 552,433 | -0.12(-0.49%) |
Jul 20, 2018 | 24.24 | 24.55 | 24.12 | 24.23 | 1,832,131 | -0.20(-0.83%) |
Jul 19, 2018 | 24.55 | 24.55 | 24.16 | 24.44 | 1,106,897 | -0.24(-0.95%) |
Jul 18, 2018 | 24.34 | 24.97 | 24.29 | 24.67 | 2,036,936 | +0.29(+1.17%) |
Jul 17, 2018 | 24.11 | 24.52 | 24.02 | 24.39 | 1,533,221 | +0.29(+1.22%) |
Jul 16, 2018 | 24.55 | 24.56 | 23.95 | 24.09 | 1,751,839 | -0.50(-2.02%) |
Jul 13, 2018 | 24.89 | 24.46 | 24.59 | 1,286,026 | -0.06(-0.24%) | |
Jul 12, 2018 | 24.66 | 24.70 | 24.18 | 24.65 | 1,866,958 | +0.15(+0.62%) |
Jul 11, 2018 | 24.23 | 24.50 | 2,759,320 | -0.95(-3.74%) | ||
Jul 10, 2018 | 25.16 | 25.51 | 25.04 | 25.45 | 1,954,521 | +0.22(+0.87%) |
Jul 09, 2018 | 24.61 | 25.58 | 24.60 | 25.23 | 3,527,127 | +0.80(+3.27%) |
Jul 06, 2018 | 24.17 | 24.55 | 23.91 | 24.43 | 1,833,416 | +0.13(+0.52%) |
Jul 05, 2018 | 24.21 | 24.38 | 23.90 | 24.30 | 1,355,362 | +0.29(+1.23%) |
Jul 03, 2018 | 24.01 | 24.01 | 24.01 | 0 | -0.23(-0.94%) | |
Jul 02, 2018 | 23.92 | 24.29 | 23.81 | 24.23 | 2,127,867 | +0.07(+0.28%) |
Jun 29, 2018 | 23.97 | 24.55 | 23.90 | 24.17 | 3,125,813 | +0.30(+1.27%) |
Jun 28, 2018 | 23.77 | 23.87 | 23.29 | 23.86 | 2,048,217 | +0.08(+0.35%) |
Jun 27, 2018 | 24.19 | 24.63 | 23.77 | 23.78 | 1,749,169 | -0.32(-1.33%) |
Jun 26, 2018 | 24.38 | 24.43 | 23.78 | 24.10 | 1,728,721 | -0.29(-1.17%) |
Jun 25, 2018 | 24.49 | 24.58 | 24.05 | 24.39 | 2,056,717 | -0.21(-0.86%) |
Jun 22, 2018 | 24.69 | 24.93 | 24.35 | 24.60 | 2,341,301 | +0.17(+0.69%) |
Jun 21, 2018 | 24.50 | 24.87 | 24.30 | 24.43 | 2,360,327 | +0.05(+0.21%) |
Jun 20, 2018 | 24.61 | 24.61 | 23.88 | 24.38 | 4,620,057 | -0.08(-0.31%) |
Jun 19, 2018 | 25.15 | 25.15 | 24.38 | 24.45 | 1,657,738 | -1.04(-4.09%) |
Jun 18, 2018 | 25.30 | 25.62 | 25.20 | 25.50 | 1,695,027 | -0.07(-0.26%) |
Jun 15, 2018 | 25.58 | 24.93 | 25.56 | 3,108,080 | -0.03(-0.10%) | |
Jun 14, 2018 | 25.88 | 25.98 | 25.37 | 25.59 | 1,405,461 | -0.24(-0.91%) |
Jun 13, 2018 | 26.21 | 26.21 | 25.76 | 25.83 | 2,138,910 | -0.31(-1.19%) |
Jun 12, 2018 | 26.72 | 26.87 | 26.09 | 26.14 | 2,254,618 | -0.73(-2.72%) |
Jun 11, 2018 | 27.16 | 27.36 | 26.72 | 26.87 | 2,983,315 | -0.95(-3.42%) |
Jun 08, 2018 | 27.65 | 27.92 | 27.53 | 27.82 | 2,373,139 | +0.16(+0.58%) |
Jun 07, 2018 | 27.88 | 28.02 | 27.48 | 27.66 | 2,362,684 | -0.24(-0.87%) |
Jun 06, 2018 | 27.92 | 27.90 | 2,066,862 | +0.63(+2.31%) | ||
Jun 05, 2018 | 27.20 | 27.37 | 27.02 | 27.27 | 2,020,443 | +0.08(+0.31%) |
Jun 04, 2018 | 27.38 | 27.47 | 27.10 | 27.19 | 1,081,095 | +0.08(+0.28%) |
Jun 01, 2018 | 27.49 | 27.53 | 26.99 | 27.11 | 2,301,299 | -0.09(-0.34%) |
May 31, 2018 | 27.74 | 27.79 | 27.14 | 27.21 | 2,488,506 | -0.56(-2.00%) |
May 30, 2018 | 27.78 | 27.94 | 27.55 | 27.76 | 1,339,831 | +0.17(+0.61%) |
May 29, 2018 | 27.75 | 28.30 | 27.45 | 27.59 | 1,841,688 | -0.45(-1.62%) |
May 25, 2018 | 28.05 | 28.05 | 28.05 | 0 | -0.07(-0.24%) | |
May 24, 2018 | 28.37 | 28.56 | 28.06 | 28.11 | 965,081 | -0.34(-1.18%) |
May 23, 2018 | 28.17 | 28.50 | 28.01 | 28.45 | 1,276,207 | +0.02(+0.06%) |
May 22, 2018 | 28.79 | 28.96 | 28.33 | 28.43 | 1,377,745 | -0.33(-1.14%) |
May 21, 2018 | 28.27 | 28.81 | 28.07 | 28.76 | 2,078,706 | +0.81(+2.89%) |
May 18, 2018 | 27.91 | 28.11 | 27.84 | 27.95 | 2,002,577 | +0.03(+0.09%) |
May 17, 2018 | 27.87 | 28.13 | 27.73 | 27.93 | 2,670,618 | +0.01(+0.03%) |
May 16, 2018 | 27.65 | 27.96 | 27.53 | 27.92 | 2,144,418 | +0.45(+1.62%) |
May 15, 2018 | 27.58 | 27.58 | 27.14 | 27.47 | 2,251,366 | -0.24(-0.88%) |
May 14, 2018 | 27.84 | 27.99 | 27.58 | 27.72 | 1,324,827 | -0.01(-0.03%) |
May 11, 2018 | 27.84 | 28.06 | 27.56 | 27.73 | 2,259,718 | -0.08(-0.27%) |
May 10, 2018 | 28.15 | 28.21 | 27.74 | 27.80 | 2,572,089 | -0.25(-0.90%) |
May 09, 2018 | 27.16 | 28.14 | 27.11 | 28.06 | 3,510,943 | +1.09(+4.02%) |
May 08, 2018 | 26.69 | 27.17 | 26.58 | 26.97 | 2,369,381 | +0.27(+1.00%) |
May 07, 2018 | 26.62 | 27.12 | 26.53 | 26.70 | 3,004,168 | +0.24(+0.92%) |
May 04, 2018 | 25.61 | 26.57 | 25.39 | 26.46 | 2,534,999 | +0.79(+3.10%) |
May 03, 2018 | 25.81 | 26.16 | 25.13 | 25.66 | 2,760,625 | -0.09(-0.36%) |
May 02, 2018 | 24.86 | 26.66 | 24.81 | 25.76 | 4,956,579 | +0.90(+3.63%) |
May 01, 2018 | 25.14 | 25.14 | 24.37 | 24.85 | 4,439,543 | -0.39(-1.56%) |
Apr 30, 2018 | 25.64 | 26.21 | 25.24 | 25.25 | 2,292,398 | -0.33(-1.28%) |
Apr 27, 2018 | 25.73 | 25.85 | 25.29 | 25.57 | 3,292,681 | -0.08(-0.29%) |
Apr 26, 2018 | 25.09 | 25.80 | 24.81 | 25.65 | 2,174,918 | +0.61(+2.44%) |
Apr 25, 2018 | 24.96 | 25.22 | 24.61 | 25.04 | 1,389,055 | +0.07(+0.27%) |
Apr 24, 2018 | 25.59 | 25.67 | 24.43 | 24.97 | 1,727,915 | -0.39(-1.55%) |
Apr 23, 2018 | 24.69 | 25.66 | 24.69 | 25.36 | 2,203,115 | +0.68(+2.74%) |
Apr 20, 2018 | 24.93 | 25.21 | 24.21 | 24.69 | 3,901,442 | -0.82(-3.21%) |
Apr 19, 2018 | 25.78 | 25.79 | 25.23 | 25.51 | 1,370,178 | -0.23(-0.88%) |
Apr 18, 2018 | 25.87 | 25.99 | 25.68 | 25.73 | 1,462,324 | +0.05(+0.20%) |
Apr 17, 2018 | 25.40 | 25.77 | 25.40 | 25.68 | 1,180,963 | +0.27(+1.05%) |
Apr 16, 2018 | 25.15 | 25.46 | 24.92 | 25.41 | 1,040,792 | +0.32(+1.27%) |
Apr 13, 2018 | 25.49 | 25.51 | 25.00 | 25.10 | 1,543,963 | -0.17(-0.66%) |
Apr 12, 2018 | 24.86 | 25.41 | 24.77 | 25.26 | 1,621,807 | +0.63(+2.55%) |
Apr 11, 2018 | 24.83 | 24.83 | 24.50 | 24.64 | 1,942,956 | -0.35(-1.41%) |
Apr 10, 2018 | 25.10 | 25.36 | 24.61 | 24.99 | 3,311,965 | +0.30(+1.22%) |
Apr 09, 2018 | 24.75 | 24.95 | 24.33 | 24.69 | 2,601,177 | +0.02(+0.07%) |
Apr 06, 2018 | 25.08 | 25.31 | 24.37 | 24.67 | 2,446,863 | -0.66(-2.61%) |
Apr 05, 2018 | 24.76 | 25.36 | 24.70 | 25.33 | 2,373,473 | +0.71(+2.89%) |
Apr 04, 2018 | 24.60 | 24.64 | 23.92 | 24.62 | 3,448,340 | -0.48(-1.90%) |
Apr 03, 2018 | 24.80 | 25.11 | 24.20 | 25.10 | 1,966,554 | +0.43(+1.76%) |
Apr 02, 2018 | 25.36 | 25.55 | 24.40 | 24.66 | 1,356,439 | -0.75(-2.96%) |
Mar 29, 2018 | 25.41 | 25.41 | 25.41 | 0 | +0.48(+1.91%) | |
Mar 28, 2018 | 25.12 | 25.41 | 24.81 | 24.94 | 2,412,574 | -0.12(-0.47%) |
Mar 27, 2018 | 26.10 | 26.12 | 24.90 | 25.05 | 1,925,751 | -0.98(-3.76%) |
Mar 26, 2018 | 25.66 | 26.08 | 25.47 | 26.03 | 3,007,885 | +0.65(+2.57%) |
Mar 23, 2018 | 26.01 | 26.01 | 25.24 | 25.38 | 3,380,293 | -0.21(-0.82%) |
Mar 22, 2018 | 25.40 | 25.93 | 25.26 | 25.59 | 3,625,391 | -0.15(-0.58%) |
Mar 21, 2018 | 24.99 | 26.12 | 24.80 | 25.74 | 3,841,753 | +0.84(+3.36%) |
Mar 20, 2018 | 25.15 | 25.47 | 24.85 | 24.90 | 3,436,208 | -0.22(-0.87%) |
Mar 19, 2018 | 25.94 | 25.99 | 25.01 | 25.12 | 4,529,730 | -0.92(-3.53%) |
Mar 16, 2018 | 26.25 | 26.49 | 25.86 | 26.04 | 4,710,815 | -0.13(-0.51%) |
Mar 15, 2018 | 26.45 | 26.53 | 26.16 | 26.18 | 4,061,058 | -0.20(-0.76%) |
Mar 14, 2018 | 27.50 | 27.55 | 26.24 | 26.38 | 5,288,079 | -1.04(-3.78%) |
Mar 13, 2018 | 27.87 | 28.02 | 27.35 | 27.41 | 1,449,040 | -0.30(-1.09%) |
Mar 12, 2018 | 27.66 | 28.08 | 27.59 | 27.71 | 1,287,874 | +0.11(+0.39%) |
Mar 09, 2018 | 27.55 | 27.85 | 27.43 | 27.61 | 1,532,074 | +0.48(+1.79%) |
Mar 08, 2018 | 27.46 | 27.61 | 26.84 | 27.12 | 947,761 | -0.35(-1.28%) |
Mar 07, 2018 | 27.72 | 27.20 | 27.47 | 1,688,357 | -0.09(-0.33%) | |
Mar 06, 2018 | 27.13 | 27.68 | 27.13 | 27.56 | 3,124,970 | +0.63(+2.33%) |
Mar 05, 2018 | 26.00 | 27.12 | 26.00 | 26.94 | 2,109,181 | +0.74(+2.84%) |
Mar 02, 2018 | 26.19 | 26.33 | 25.64 | 26.19 | 2,920,196 | -0.30(-1.14%) |
Mar 01, 2018 | 27.25 | 27.62 | 26.48 | 26.49 | 2,676,833 | -0.69(-2.52%) |
Feb 28, 2018 | 27.02 | 27.43 | 26.94 | 27.18 | 4,953,710 | +0.33(+1.21%) |
Feb 27, 2018 | 27.61 | 27.73 | 26.71 | 26.85 | 2,033,434 | -0.84(-3.02%) |
Feb 26, 2018 | 27.75 | 27.77 | 27.05 | 27.69 | 1,705,079 | -0.08(-0.27%) |
Feb 23, 2018 | 27.86 | 28.07 | 27.56 | 27.76 | 1,107,342 | +0.04(+0.15%) |
Feb 22, 2018 | 27.66 | 27.72 | 1,008,855 | -0.06(-0.21%) | ||
Feb 21, 2018 | 27.65 | 28.29 | 27.65 | 27.78 | 1,727,349 | +0.14(+0.51%) |
Feb 20, 2018 | 27.35 | 28.05 | 27.18 | 27.64 | 2,214,174 | +0.32(+1.16%) |
Feb 16, 2018 | 27.32 | 27.32 | 27.32 | 0 | -0.47(-1.69%) | |
Feb 15, 2018 | 28.02 | 28.10 | 27.17 | 27.79 | 2,755,875 | +0.43(+1.56%) |
Feb 14, 2018 | 26.70 | 27.47 | 26.69 | 27.36 | 1,894,996 | +0.38(+1.39%) |
Feb 13, 2018 | 26.19 | 27.16 | 26.04 | 26.99 | 3,129,776 | +0.79(+3.03%) |
Feb 12, 2018 | 25.77 | 26.43 | 25.59 | 26.19 | 5,687,073 | +0.64(+2.52%) |
Feb 09, 2018 | 25.99 | 26.12 | 24.73 | 25.55 | 6,998,265 | -0.35(-1.36%) |
Feb 08, 2018 | 27.50 | 27.89 | 25.73 | 25.90 | 6,571,900 | -1.74(-6.29%) |
Feb 07, 2018 | 29.29 | 29.29 | 27.56 | 27.64 | 6,213,740 | -2.24(-7.51%) |
Feb 06, 2018 | 28.99 | 29.88 | 28.68 | 29.88 | 5,354,849 | +0.44(+1.51%) |
Feb 05, 2018 | 29.81 | 30.32 | 28.89 | 29.44 | 2,905,351 | -0.54(-1.79%) |
Feb 02, 2018 | 30.56 | 30.79 | 29.95 | 29.97 | 3,024,138 | -0.74(-2.41%) |
Feb 01, 2018 | 30.81 | 31.36 | 30.53 | 30.71 | 1,408,846 | -0.27(-0.89%) |
Jan 31, 2018 | 30.96 | 31.70 | 30.67 | 30.99 | 2,304,128 | +0.32(+1.06%) |
Jan 30, 2018 | 30.98 | 31.22 | 30.66 | 30.66 | 1,227,736 | -0.64(-2.04%) |
Jan 29, 2018 | 31.30 | 31.50 | 30.96 | 31.30 | 3,085,259 | -0.02(-0.08%) |
Jan 26, 2018 | 31.65 | 31.92 | 31.16 | 31.33 | 1,949,357 | -0.32(-1.00%) |
Jan 25, 2018 | 31.33 | 32.21 | 31.33 | 31.65 | 1,616,004 | +0.57(+1.82%) |
Jan 24, 2018 | 30.71 | 32.05 | 30.55 | 31.08 | 2,406,897 | +0.85(+2.80%) |
Jan 23, 2018 | 30.68 | 30.68 | 30.02 | 30.23 | 2,084,605 | -0.47(-1.54%) |
Jan 22, 2018 | 30.51 | 30.96 | 30.49 | 30.71 | 1,577,485 | +0.05(+0.16%) |
Jan 19, 2018 | 30.61 | 30.81 | 30.08 | 30.66 | 1,555,953 | +0.20(+0.66%) |
Jan 18, 2018 | 30.34 | 30.69 | 30.04 | 30.46 | 2,438,726 | +0.12(+0.38%) |
Jan 17, 2018 | 31.57 | 31.83 | 29.96 | 30.34 | 3,798,427 | -1.04(-3.31%) |
Jan 16, 2018 | 31.74 | 31.79 | 31.00 | 31.38 | 1,884,097 | -0.27(-0.84%) |
Jan 12, 2018 | 31.65 | 31.65 | 31.65 | 0 | +0.10(+0.32%) | |
Jan 11, 2018 | 31.16 | 31.72 | 31.03 | 31.55 | 2,151,390 | +0.53(+1.72%) |
Jan 10, 2018 | 31.30 | 31.31 | 30.52 | 31.01 | 2,770,899 | -0.37(-1.17%) |
Jan 09, 2018 | 32.06 | 32.09 | 31.30 | 31.38 | 2,970,565 | -0.46(-1.44%) |
Jan 08, 2018 | 32.17 | 32.17 | 31.80 | 31.84 | 2,540,319 | -0.25(-0.78%) |
Jan 05, 2018 | 31.55 | 32.25 | 31.40 | 32.09 | 1,944,502 | +0.72(+2.31%) |
Jan 04, 2018 | 31.37 | 31.65 | 31.27 | 31.36 | 1,896,030 | +0.27(+0.86%) |
Jan 03, 2018 | 30.77 | 31.27 | 30.44 | 31.10 | 2,384,124 | +0.66(+2.16%) |
Jan 02, 2018 | 29.68 | 30.55 | 29.58 | 30.44 | 1,945,861 | +0.86(+2.92%) |
Dec 29, 2017 | 29.58 | 29.58 | 29.58 | 0 | -0.03(-0.11%) | |
Dec 28, 2017 | 29.37 | 29.61 | 29.04 | 29.61 | 1,004,875 | +0.33(+1.14%) |
Dec 27, 2017 | 29.15 | 29.41 | 29.02 | 29.28 | 1,158,034 | +0.22(+0.77%) |
Dec 26, 2017 | 28.48 | 29.08 | 28.36 | 29.05 | 1,008,937 | +0.30(+1.04%) |
Dec 22, 2017 | 29.01 | 29.02 | 28.69 | 28.75 | 1,016,257 | -0.11(-0.37%) |
Dec 21, 2017 | 29.04 | 29.09 | 28.75 | 28.86 | 1,339,433 | -0.17(-0.60%) |
Dec 20, 2017 | 28.44 | 29.30 | 28.30 | 29.04 | 2,318,252 | +0.75(+2.64%) |
Dec 19, 2017 | 28.45 | 28.54 | 28.20 | 28.29 | 1,423,923 | -0.17(-0.58%) |
Dec 18, 2017 | 28.33 | 28.56 | 28.33 | 28.45 | 1,096,849 | +0.30(+1.06%) |
Dec 15, 2017 | 28.06 | 28.26 | 27.71 | 28.15 | 3,655,851 | +0.14(+0.50%) |
Dec 14, 2017 | 28.58 | 28.64 | 27.90 | 28.01 | 1,579,274 | -0.57(-1.98%) |
Dec 13, 2017 | 28.59 | 28.84 | 28.53 | 28.58 | 1,817,310 | +0.07(+0.26%) |
Dec 12, 2017 | 29.13 | 29.17 | 28.44 | 28.50 | 3,029,377 | -0.47(-1.61%) |
Dec 11, 2017 | 28.93 | 29.14 | 28.63 | 28.97 | 2,127,418 | +0.05(+0.17%) |
Dec 08, 2017 | 29.51 | 29.57 | 28.90 | 28.92 | 1,238,809 | -0.45(-1.53%) |
Dec 07, 2017 | 29.42 | 29.67 | 29.22 | 29.37 | 1,163,038 | +0.02(+0.06%) |
Dec 06, 2017 | 28.99 | 29.45 | 28.71 | 29.35 | 2,144,333 | +0.29(+1.00%) |
Dec 05, 2017 | 28.74 | 29.49 | 28.49 | 29.06 | 1,913,843 | +0.32(+1.10%) |
Dec 04, 2017 | 29.48 | 29.54 | 28.59 | 28.74 | 2,244,722 | -0.33(-1.14%) |
Dec 01, 2017 | 29.73 | 29.77 | 28.86 | 29.08 | 1,902,855 | -0.55(-1.85%) |
Nov 30, 2017 | 29.51 | 29.72 | 29.32 | 29.63 | 1,380,218 | +0.26(+0.88%) |
Nov 29, 2017 | 29.87 | 29.87 | 29.01 | 29.37 | 1,847,663 | -0.52(-1.75%) |
Nov 28, 2017 | 30.55 | 30.58 | 29.85 | 29.89 | 1,737,046 | -0.61(-1.99%) |
Nov 27, 2017 | 30.59 | 30.66 | 30.28 | 30.50 | 905,124 | -0.13(-0.43%) |
Nov 24, 2017 | 30.86 | 30.87 | 30.41 | 30.63 | 461,958 | -0.06(-0.19%) |
Nov 22, 2017 | 30.88 | 30.97 | 30.51 | 30.69 | 1,152,729 | -0.19(-0.62%) |
Nov 21, 2017 | 30.33 | 30.94 | 29.98 | 30.88 | 1,799,111 | +0.76(+2.51%) |
Nov 20, 2017 | 30.12 | 30.17 | 29.89 | 30.12 | 817,968 | +0.01(+0.03%) |
Nov 17, 2017 | 29.97 | 30.21 | 29.63 | 30.12 | 2,486,026 | +0.13(+0.44%) |
Nov 16, 2017 | 29.53 | 30.36 | 29.47 | 29.98 | 1,634,592 | +0.59(+2.01%) |
Nov 15, 2017 | 29.38 | 29.61 | 28.93 | 29.39 | 2,450,599 | -0.20(-0.67%) |
Nov 14, 2017 | 30.28 | 30.49 | 29.56 | 29.59 | 1,672,202 | -0.78(-2.57%) |
Nov 13, 2017 | 30.08 | 30.45 | 29.94 | 30.37 | 1,286,180 | +0.00(+0.00%) |
Nov 10, 2017 | 29.92 | 31.03 | 29.92 | 30.37 | 2,176,318 | +0.29(+0.97%) |
Nov 09, 2017 | 30.10 | 30.56 | 29.65 | 30.08 | 1,355,458 | -0.32(-1.04%) |
Nov 08, 2017 | 29.70 | 30.40 | 29.55 | 30.40 | 1,691,515 | +0.69(+2.31%) |
Nov 07, 2017 | 29.60 | 29.89 | 29.27 | 29.71 | 1,126,935 | +0.07(+0.22%) |
Nov 06, 2017 | 29.53 | 29.93 | 29.52 | 29.65 | 1,809,466 | +0.32(+1.10%) |
Nov 03, 2017 | 29.63 | 29.76 | 29.16 | 29.32 | 1,961,052 | -0.26(-0.87%) |
Nov 02, 2017 | 30.03 | 30.03 | 29.06 | 29.58 | 2,454,422 | -0.35(-1.16%) |
Nov 01, 2017 | 30.55 | 31.02 | 29.82 | 29.93 | 2,433,831 | -0.27(-0.90%) |
Oct 31, 2017 | 29.80 | 30.97 | 29.36 | 30.20 | 4,093,420 | +0.66(+2.24%) |
Oct 30, 2017 | 29.07 | 29.84 | 29.03 | 29.54 | 2,398,439 | +0.27(+0.93%) |
Oct 27, 2017 | 29.15 | 29.37 | 28.74 | 29.27 | 1,105,262 | +0.04(+0.14%) |
Oct 26, 2017 | 29.25 | 29.48 | 29.08 | 29.22 | 1,538,130 | -0.06(-0.20%) |
Oct 25, 2017 | 29.22 | 29.35 | 28.83 | 29.28 | 1,551,611 | +0.09(+0.31%) |
Oct 24, 2017 | 28.67 | 29.34 | 28.67 | 29.19 | 1,314,225 | +0.63(+2.20%) |
Oct 23, 2017 | 28.96 | 29.00 | 28.49 | 28.56 | 2,394,640 | -0.48(-1.65%) |
Oct 20, 2017 | 29.08 | 29.25 | 28.88 | 29.04 | 3,142,712 | +0.02(+0.09%) |
Oct 19, 2017 | 28.12 | 29.04 | 27.99 | 29.02 | 2,168,358 | +0.70(+2.48%) |
Oct 18, 2017 | 28.87 | 28.97 | 28.21 | 28.31 | 3,566,658 | -0.46(-1.61%) |
Oct 17, 2017 | 29.26 | 29.44 | 28.74 | 28.78 | 2,356,143 | -0.54(-1.83%) |
Oct 16, 2017 | 29.48 | 29.56 | 28.93 | 29.32 | 2,557,061 | -0.07(-0.22%) |
Oct 13, 2017 | 29.78 | 29.78 | 29.31 | 29.38 | 1,403,700 | +0.02(+0.08%) |
Oct 12, 2017 | 29.43 | 29.53 | 29.27 | 29.36 | 1,194,964 | -0.17(-0.59%) |
Oct 11, 2017 | 29.65 | 29.79 | 29.39 | 29.53 | 1,773,050 | -0.27(-0.92%) |
Oct 10, 2017 | 30.32 | 30.37 | 29.64 | 29.80 | 2,054,973 | -0.35(-1.15%) |
Oct 09, 2017 | 30.35 | 30.38 | 29.92 | 30.15 | 2,114,540 | -0.12(-0.38%) |
Oct 06, 2017 | 30.11 | 30.45 | 30.01 | 30.27 | 1,813,327 | -0.06(-0.19%) |
Oct 05, 2017 | 30.23 | 30.34 | 29.89 | 30.32 | 1,378,966 | +0.23(+0.77%) |
Oct 04, 2017 | 30.25 | 30.39 | 30.02 | 30.09 | 1,319,610 | -0.09(-0.30%) |
Oct 03, 2017 | 30.18 | 30.46 | 29.92 | 30.18 | 2,049,097 | -0.01(-0.03%) |