Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.39 | 26.75 | 26.26 | 26.72 | 1,198,600 | +0.33(+1.25%) |
Dec 28, 2018 | 26.55 | 26.60 | 26.18 | 26.39 | 1,670,600 | -0.15(-0.57%) |
Dec 27, 2018 | 25.60 | 26.56 | 24.99 | 26.54 | 1,413,449 | +0.62(+2.39%) |
Dec 26, 2018 | 24.91 | 25.94 | 24.85 | 25.92 | 1,691,607 | +1.12(+4.52%) |
Dec 24, 2018 | 25.38 | 26.93 | 24.79 | 24.80 | 994,600 | -0.75(-2.94%) |
Dec 21, 2018 | 25.90 | 26.33 | 25.54 | 25.55 | 1,663,000 | -0.35(-1.35%) |
Dec 20, 2018 | 26.36 | 26.46 | 25.70 | 25.90 | 1,167,672 | -0.51(-1.93%) |
Dec 19, 2018 | 26.76 | 27.04 | 26.28 | 26.41 | 1,724,182 | -0.38(-1.42%) |
Dec 18, 2018 | 26.50 | 26.94 | 26.50 | 26.79 | 1,296,409 | +0.38(+1.44%) |
Dec 17, 2018 | 26.85 | 26.99 | 26.28 | 26.41 | 915,948 | -0.45(-1.68%) |
Dec 14, 2018 | 26.86 | 27.09 | 26.66 | 26.86 | 1,294,600 | -0.19(-0.70%) |
Dec 13, 2018 | 27.23 | 27.38 | 26.77 | 27.05 | 1,242,439 | -0.13(-0.48%) |
Dec 12, 2018 | 27.50 | 27.60 | 27.17 | 27.18 | 889,765 | -0.06(-0.22%) |
Dec 11, 2018 | 27.78 | 27.85 | 27.19 | 27.24 | 859,094 | -0.33(-1.20%) |
Dec 10, 2018 | 27.77 | 28.00 | 27.34 | 27.57 | 1,192,022 | -0.17(-0.61%) |
Dec 07, 2018 | 27.62 | 28.11 | 27.62 | 27.74 | 1,597,400 | -0.01(-0.04%) |
Dec 06, 2018 | 27.44 | 27.82 | 27.22 | 27.75 | 1,537,394 | -0.19(-0.68%) |
Dec 04, 2018 | 28.15 | 28.49 | 27.88 | 27.94 | 961,600 | -0.45(-1.59%) |
Dec 03, 2018 | 28.71 | 28.88 | 28.17 | 28.39 | 840,750 | -0.23(-0.80%) |
Nov 30, 2018 | 28.45 | 28.73 | 28.41 | 28.62 | 2,792,600 | +0.24(+0.85%) |
Nov 29, 2018 | 28.27 | 28.70 | 28.27 | 28.38 | 759,755 | -0.07(-0.25%) |
Nov 28, 2018 | 27.91 | 28.53 | 27.64 | 28.45 | 1,048,945 | +0.58(+2.08%) |
Nov 27, 2018 | 28.08 | 28.23 | 27.79 | 27.87 | 936,863 | -0.29(-1.03%) |
Nov 26, 2018 | 28.16 | 28.36 | 28.00 | 28.16 | 714,815 | +0.16(+0.57%) |
Nov 23, 2018 | 27.80 | 28.17 | 27.65 | 28.00 | 358,200 | +0.00(+0.00%) |
Nov 21, 2018 | 28.00 | 28.00 | 28.00 | 0 | +0.08(+0.29%) | |
Nov 20, 2018 | 28.04 | 28.12 | 27.81 | 27.92 | 1,199,300 | -0.33(-1.17%) |
Nov 19, 2018 | 28.25 | 28.43 | 28.01 | 28.25 | 946,206 | -0.01(-0.04%) |
Nov 16, 2018 | 28.10 | 28.35 | 27.95 | 28.26 | 702,300 | -0.04(-0.14%) |
Nov 15, 2018 | 27.81 | 28.32 | 27.60 | 28.30 | 775,744 | +0.41(+1.47%) |
Nov 14, 2018 | 28.25 | 28.31 | 27.73 | 27.89 | 841,739 | -0.26(-0.92%) |
Nov 13, 2018 | 28.00 | 28.36 | 27.97 | 28.15 | 955,093 | +0.14(+0.50%) |
Nov 12, 2018 | 28.37 | 28.43 | 27.95 | 28.01 | 1,003,005 | -0.34(-1.20%) |
Nov 09, 2018 | 28.32 | 28.56 | 28.05 | 28.35 | 1,204,500 | +0.00(+0.00%) |
Nov 08, 2018 | 28.12 | 28.42 | 27.98 | 28.35 | 705,906 | +0.19(+0.67%) |
Nov 07, 2018 | 27.95 | 28.35 | 27.94 | 28.16 | 653,513 | +0.28(+1.00%) |
Nov 06, 2018 | 27.79 | 28.03 | 27.49 | 27.88 | 1,241,349 | +0.05(+0.18%) |
Nov 05, 2018 | 28.11 | 28.41 | 27.71 | 27.83 | 1,367,996 | -0.20(-0.71%) |
Nov 02, 2018 | 28.90 | 29.00 | 27.67 | 28.03 | 1,048,900 | -0.66(-2.30%) |
Nov 01, 2018 | 28.52 | 29.00 | 28.11 | 28.69 | 2,080,990 | +0.32(+1.13%) |
Oct 31, 2018 | 28.40 | 28.88 | 27.83 | 28.37 | 2,032,332 | +0.73(+2.64%) |
Oct 30, 2018 | 26.88 | 27.75 | 26.77 | 27.64 | 1,380,305 | +0.87(+3.25%) |
Oct 29, 2018 | 26.90 | 27.20 | 26.62 | 26.77 | 1,163,102 | +0.07(+0.26%) |
Oct 26, 2018 | 26.37 | 26.87 | 26.32 | 26.70 | 1,328,300 | +0.13(+0.49%) |
Oct 25, 2018 | 26.23 | 26.86 | 26.23 | 26.57 | 947,978 | +0.41(+1.57%) |
Oct 24, 2018 | 26.87 | 27.07 | 26.12 | 26.16 | 1,325,739 | -0.80(-2.97%) |
Oct 23, 2018 | 27.09 | 27.29 | 26.89 | 26.96 | 970,140 | -0.44(-1.61%) |
Oct 22, 2018 | 27.76 | 27.93 | 27.23 | 27.40 | 793,098 | -0.31(-1.12%) |
Oct 19, 2018 | 27.62 | 27.93 | 27.50 | 27.71 | 633,400 | +0.09(+0.33%) |
Oct 18, 2018 | 27.92 | 28.02 | 27.49 | 27.62 | 932,396 | -0.43(-1.53%) |
Oct 17, 2018 | 27.91 | 28.41 | 27.85 | 28.05 | 911,385 | +0.13(+0.47%) |
Oct 16, 2018 | 27.51 | 28.09 | 27.38 | 27.92 | 1,042,754 | +0.56(+2.05%) |
Oct 15, 2018 | 27.19 | 27.60 | 27.19 | 27.36 | 719,582 | +0.16(+0.59%) |
Oct 12, 2018 | 27.63 | 27.73 | 26.82 | 27.20 | 1,150,500 | -0.12(-0.44%) |
Oct 11, 2018 | 28.05 | 28.14 | 27.32 | 27.32 | 1,264,684 | -0.77(-2.74%) |
Oct 10, 2018 | 28.79 | 28.90 | 28.07 | 28.09 | 1,198,928 | -0.78(-2.70%) |
Oct 09, 2018 | 28.80 | 29.03 | 28.72 | 28.87 | 855,478 | +0.02(+0.07%) |
Oct 08, 2018 | 28.76 | 29.07 | 28.69 | 28.85 | 632,942 | +0.14(+0.49%) |
Oct 05, 2018 | 28.99 | 29.07 | 28.70 | 28.71 | 825,500 | -0.23(-0.79%) |
Oct 04, 2018 | 29.22 | 29.33 | 28.73 | 28.94 | 1,001,058 | -0.35(-1.19%) |
Oct 03, 2018 | 29.61 | 30.00 | 29.27 | 29.29 | 1,148,088 | -0.15(-0.51%) |
Oct 02, 2018 | 29.27 | 29.47 | 29.18 | 29.44 | 775,907 | +0.13(+0.44%) |
Oct 01, 2018 | 29.84 | 30.00 | 29.26 | 29.31 | 577,162 | -0.50(-1.68%) |
Sep 28, 2018 | 29.45 | 29.86 | 29.40 | 29.81 | 1,262,900 | +0.22(+0.74%) |
Sep 27, 2018 | 29.63 | 29.87 | 29.54 | 29.59 | 723,135 | +0.06(+0.20%) |
Sep 26, 2018 | 29.75 | 29.79 | 29.39 | 29.53 | 1,205,692 | -0.12(-0.40%) |
Sep 25, 2018 | 29.89 | 30.03 | 29.64 | 29.65 | 740,382 | -0.26(-0.87%) |
Sep 24, 2018 | 30.15 | 30.19 | 29.84 | 29.91 | 1,045,531 | -0.29(-0.96%) |
Sep 21, 2018 | 30.10 | 30.46 | 30.00 | 30.20 | 2,415,400 | -0.02(-0.07%) |
Sep 20, 2018 | 30.26 | 30.36 | 30.17 | 30.22 | 1,305,750 | +0.07(+0.23%) |
Sep 19, 2018 | 30.23 | 30.35 | 30.11 | 30.15 | 1,046,251 | -0.09(-0.30%) |
Sep 18, 2018 | 30.27 | 30.34 | 30.10 | 30.24 | 1,241,686 | +0.06(+0.20%) |
Sep 17, 2018 | 30.45 | 30.45 | 29.95 | 30.18 | 1,833,176 | -0.22(-0.72%) |
Sep 14, 2018 | 30.40 | 30.55 | 30.34 | 30.40 | 1,583,600 | +0.05(+0.16%) |
Sep 13, 2018 | 30.03 | 30.51 | 30.02 | 30.35 | 1,026,373 | +0.35(+1.17%) |
Sep 12, 2018 | 30.17 | 30.21 | 29.95 | 30.00 | 798,280 | -0.23(-0.76%) |
Sep 11, 2018 | 30.03 | 30.35 | 29.94 | 30.23 | 890,562 | +0.15(+0.50%) |
Sep 10, 2018 | 30.36 | 30.36 | 29.95 | 30.08 | 484,679 | -0.20(-0.66%) |
Sep 07, 2018 | 30.37 | 30.58 | 30.13 | 30.28 | 671,900 | -0.08(-0.26%) |
Sep 06, 2018 | 30.55 | 30.72 | 30.35 | 30.36 | 1,376,656 | -0.23(-0.75%) |
Sep 05, 2018 | 30.55 | 30.73 | 30.47 | 30.59 | 1,337,901 | +0.00(+0.00%) |
Sep 04, 2018 | 30.50 | 30.79 | 30.45 | 30.59 | 999,587 | +0.02(+0.07%) |
Aug 31, 2018 | 30.57 | 30.57 | 30.57 | 0 | -0.03(-0.10%) | |
Aug 30, 2018 | 30.83 | 30.88 | 30.49 | 30.60 | 1,160,449 | -0.27(-0.87%) |
Aug 29, 2018 | 30.93 | 31.09 | 30.80 | 30.87 | 512,868 | -0.02(-0.06%) |
Aug 28, 2018 | 31.27 | 31.32 | 30.89 | 30.89 | 541,861 | -0.25(-0.80%) |
Aug 27, 2018 | 30.87 | 31.22 | 30.87 | 31.14 | 751,891 | +0.27(+0.87%) |
Aug 24, 2018 | 30.53 | 30.99 | 30.53 | 30.87 | 715,400 | +0.29(+0.95%) |
Aug 23, 2018 | 30.34 | 30.60 | 30.27 | 30.58 | 528,649 | +0.25(+0.82%) |
Aug 22, 2018 | 30.68 | 30.68 | 30.26 | 30.33 | 654,541 | -0.40(-1.30%) |
Aug 21, 2018 | 30.44 | 30.80 | 30.44 | 30.73 | 774,548 | +0.19(+0.62%) |
Aug 20, 2018 | 30.69 | 30.96 | 30.53 | 30.54 | 532,079 | -0.09(-0.29%) |
Aug 17, 2018 | 30.40 | 30.72 | 30.40 | 30.63 | 732,600 | +0.18(+0.59%) |
Aug 16, 2018 | 30.33 | 30.67 | 30.15 | 30.45 | 774,625 | +0.19(+0.63%) |
Aug 15, 2018 | 30.13 | 30.58 | 30.13 | 30.26 | 651,645 | -0.01(-0.03%) |
Aug 14, 2018 | 30.10 | 30.39 | 29.97 | 30.27 | 879,564 | +0.17(+0.56%) |
Aug 13, 2018 | 30.14 | 30.54 | 30.04 | 30.10 | 580,893 | -0.12(-0.40%) |
Aug 10, 2018 | 30.17 | 30.26 | 29.96 | 30.22 | 796,200 | -0.12(-0.40%) |
Aug 09, 2018 | 30.19 | 30.43 | 30.14 | 30.34 | 653,587 | +0.04(+0.13%) |
Aug 08, 2018 | 30.27 | 30.41 | 29.96 | 30.30 | 676,987 | +0.09(+0.30%) |
Aug 07, 2018 | 30.14 | 30.34 | 29.93 | 30.21 | 983,310 | +0.10(+0.33%) |
Aug 06, 2018 | 30.07 | 30.24 | 29.85 | 30.11 | 785,927 | +0.15(+0.50%) |
Aug 03, 2018 | 30.05 | 30.52 | 29.63 | 29.96 | 968,400 | -0.08(-0.27%) |
Aug 02, 2018 | 30.00 | 30.42 | 29.85 | 30.04 | 1,884,659 | -0.02(-0.07%) |
Aug 01, 2018 | 30.26 | 30.97 | 29.65 | 30.06 | 1,990,494 | -0.50(-1.64%) |
Jul 31, 2018 | 30.47 | 30.70 | 30.17 | 30.56 | 1,868,988 | +0.22(+0.73%) |
Jul 30, 2018 | 30.22 | 30.59 | 29.73 | 30.34 | 1,295,782 | +0.20(+0.66%) |
Jul 27, 2018 | 30.04 | 30.33 | 29.90 | 30.14 | 1,315,300 | +0.14(+0.47%) |
Jul 26, 2018 | 29.59 | 30.08 | 29.59 | 30.00 | 1,419,519 | +0.50(+1.69%) |
Jul 25, 2018 | 29.15 | 29.51 | 28.99 | 29.50 | 1,700,688 | +0.37(+1.27%) |
Jul 24, 2018 | 29.17 | 29.25 | 28.90 | 29.13 | 1,916,722 | +0.09(+0.31%) |
Jul 23, 2018 | 28.99 | 29.10 | 28.77 | 29.04 | 515,547 | -0.01(-0.03%) |
Jul 20, 2018 | 29.29 | 28.80 | 29.05 | 1,466,901 | +0.04(+0.14%) | |
Jul 19, 2018 | 28.87 | 28.93 | 28.65 | 29.01 | 1,000,979 | +0.06(+0.21%) |
Jul 18, 2018 | 28.46 | 29.02 | 28.40 | 28.95 | 1,288,539 | +0.59(+2.08%) |
Jul 17, 2018 | 28.53 | 28.71 | 28.33 | 28.36 | 1,008,437 | -0.17(-0.60%) |
Jul 16, 2018 | 28.45 | 28.73 | 28.23 | 28.53 | 1,141,387 | +0.10(+0.35%) |
Jul 13, 2018 | 28.18 | 28.46 | 28.08 | 28.43 | 1,642,369 | +0.35(+1.25%) |
Jul 12, 2018 | 28.26 | 27.89 | 28.08 | 1,873,982 | +0.04(+0.14%) | |
Jul 11, 2018 | 28.06 | 28.22 | 27.82 | 28.04 | 1,988,455 | -0.20(-0.71%) |
Jul 10, 2018 | 28.00 | 28.25 | 27.86 | 28.24 | 1,783,558 | +0.35(+1.25%) |
Jul 09, 2018 | 27.25 | 27.96 | 26.95 | 27.89 | 1,857,574 | +0.61(+2.24%) |
Jul 06, 2018 | 26.98 | 27.30 | 26.68 | 27.28 | 1,482,625 | +0.35(+1.30%) |
Jul 05, 2018 | 26.99 | 26.67 | 26.93 | 926,234 | +0.17(+0.64%) | |
Jul 03, 2018 | 26.76 | 26.76 | 26.76 | 0 | +0.13(+0.49%) | |
Jul 02, 2018 | 26.25 | 26.64 | 26.25 | 26.63 | 1,249,437 | +0.17(+0.64%) |
Jun 29, 2018 | 26.50 | 26.83 | 26.44 | 26.46 | 1,529,759 | +0.04(+0.15%) |
Jun 28, 2018 | 26.16 | 26.57 | 26.16 | 26.42 | 1,848,320 | +0.15(+0.57%) |
Jun 27, 2018 | 26.48 | 26.60 | 26.26 | 26.27 | 2,012,651 | -0.14(-0.53%) |
Jun 26, 2018 | 26.59 | 26.73 | 26.18 | 26.41 | 1,980,334 | -0.20(-0.75%) |
Jun 25, 2018 | 26.55 | 26.81 | 26.35 | 26.61 | 1,770,515 | +0.13(+0.49%) |
Jun 22, 2018 | 26.54 | 26.74 | 26.27 | 26.48 | 2,913,548 | +0.12(+0.46%) |
Jun 21, 2018 | 27.39 | 28.10 | 26.00 | 26.36 | 1,699,879 | -0.66(-2.43%) |
Jun 20, 2018 | 26.90 | 27.15 | 26.88 | 27.02 | 1,402,053 | +0.11(+0.41%) |
Jun 19, 2018 | 26.80 | 27.06 | 26.75 | 26.91 | 2,134,293 | +0.11(+0.42%) |
Jun 18, 2018 | 26.64 | 26.84 | 26.45 | 26.79 | 2,198,811 | -0.04(-0.16%) |
Jun 15, 2018 | 27.04 | 27.04 | 26.84 | 3,377,214 | -0.21(-0.76%) | |
Jun 14, 2018 | 27.52 | 27.52 | 26.98 | 27.04 | 2,595,654 | -0.47(-1.72%) |
Jun 13, 2018 | 27.75 | 27.87 | 27.51 | 27.52 | 1,155,960 | -0.20(-0.71%) |
Jun 12, 2018 | 27.97 | 27.97 | 27.59 | 27.71 | 2,174,133 | -0.11(-0.41%) |
Jun 11, 2018 | 28.05 | 28.05 | 27.65 | 27.83 | 1,540,767 | -0.27(-0.96%) |
Jun 08, 2018 | 27.28 | 28.12 | 27.25 | 28.10 | 2,297,409 | +0.88(+3.25%) |
Jun 07, 2018 | 27.18 | 27.31 | 27.10 | 27.21 | 2,431,674 | +0.01(+0.05%) |
Jun 06, 2018 | 27.09 | 27.29 | 26.84 | 27.20 | 4,060,635 | +0.17(+0.64%) |
Jun 05, 2018 | 26.90 | 27.19 | 26.75 | 27.03 | 3,087,003 | +0.13(+0.47%) |
Jun 04, 2018 | 26.67 | 27.05 | 26.61 | 26.90 | 2,211,069 | +0.29(+1.09%) |
Jun 01, 2018 | 26.35 | 26.69 | 26.22 | 26.61 | 2,347,548 | +0.46(+1.76%) |
May 31, 2018 | 26.33 | 26.33 | 26.04 | 26.15 | 3,772,137 | -0.21(-0.81%) |
May 30, 2018 | 26.18 | 26.52 | 26.10 | 26.36 | 1,523,586 | +0.36(+1.40%) |
May 29, 2018 | 26.18 | 26.21 | 25.95 | 26.00 | 1,545,312 | -0.34(-1.28%) |
May 25, 2018 | 26.34 | 26.34 | 26.34 | 0 | +0.14(+0.55%) | |
May 24, 2018 | 26.23 | 26.26 | 25.95 | 26.19 | 1,750,347 | -0.05(-0.20%) |
May 23, 2018 | 26.51 | 26.54 | 26.20 | 26.25 | 834,312 | -0.30(-1.14%) |
May 22, 2018 | 26.49 | 26.66 | 26.42 | 26.55 | 913,920 | +0.02(+0.06%) |
May 21, 2018 | 26.33 | 26.56 | 26.06 | 26.53 | 1,282,899 | +0.31(+1.18%) |
May 18, 2018 | 26.17 | 26.27 | 26.06 | 26.22 | 1,310,514 | -0.05(-0.19%) |
May 17, 2018 | 26.34 | 26.46 | 26.16 | 26.27 | 1,321,197 | +0.02(+0.08%) |
May 16, 2018 | 26.08 | 26.45 | 26.04 | 26.25 | 1,489,191 | +0.21(+0.79%) |
May 15, 2018 | 26.15 | 26.38 | 25.93 | 26.05 | 2,710,791 | -0.34(-1.30%) |
May 14, 2018 | 26.65 | 26.67 | 26.25 | 26.39 | 1,938,351 | -0.16(-0.60%) |
May 11, 2018 | 26.50 | 26.66 | 26.48 | 26.55 | 1,544,172 | +0.03(+0.10%) |
May 10, 2018 | 26.53 | 26.68 | 26.38 | 26.52 | 1,199,040 | +0.06(+0.24%) |
May 09, 2018 | 26.60 | 26.62 | 26.42 | 26.46 | 1,774,338 | -0.20(-0.76%) |
May 08, 2018 | 26.41 | 26.79 | 26.22 | 26.66 | 1,998,258 | +0.29(+1.09%) |
May 07, 2018 | 26.51 | 26.77 | 26.18 | 26.38 | 3,374,364 | +0.10(+0.38%) |
May 04, 2018 | 26.02 | 26.49 | 25.93 | 26.28 | 2,400,741 | +0.29(+1.13%) |
May 03, 2018 | 26.21 | 26.44 | 25.71 | 25.98 | 3,709,317 | -0.33(-1.24%) |
May 02, 2018 | 27.11 | 27.50 | 25.82 | 26.31 | 4,140,309 | -0.57(-2.11%) |
May 01, 2018 | 26.69 | 26.96 | 26.43 | 26.88 | 2,234,601 | +0.17(+0.62%) |
Apr 30, 2018 | 27.18 | 27.29 | 26.70 | 26.71 | 2,002,218 | -0.52(-1.90%) |
Apr 27, 2018 | 27.17 | 27.39 | 27.11 | 27.23 | 1,039,167 | +0.12(+0.43%) |
Apr 26, 2018 | 26.87 | 27.19 | 26.76 | 27.11 | 1,214,634 | +0.24(+0.88%) |
Apr 25, 2018 | 27.00 | 27.16 | 26.75 | 26.87 | 1,190,970 | -0.08(-0.30%) |
Apr 24, 2018 | 26.96 | 27.27 | 26.84 | 26.95 | 1,652,406 | -0.09(-0.32%) |
Apr 23, 2018 | 27.11 | 27.29 | 26.92 | 27.04 | 1,209,588 | +0.02(+0.09%) |
Apr 20, 2018 | 26.90 | 27.18 | 26.82 | 27.02 | 1,444,410 | +0.16(+0.58%) |
Apr 19, 2018 | 26.79 | 27.03 | 26.75 | 26.86 | 1,396,296 | +0.03(+0.11%) |
Apr 18, 2018 | 27.28 | 27.35 | 26.81 | 26.83 | 2,060,826 | -0.40(-1.47%) |
Apr 17, 2018 | 27.41 | 27.53 | 27.03 | 27.23 | 1,641,687 | -0.15(-0.55%) |
Apr 16, 2018 | 27.07 | 27.46 | 26.99 | 27.38 | 1,406,103 | +0.41(+1.51%) |
Apr 13, 2018 | 26.97 | 27.44 | 26.94 | 26.97 | 1,741,848 | -0.01(-0.04%) |
Apr 12, 2018 | 26.78 | 27.13 | 26.77 | 26.98 | 1,840,209 | +0.39(+1.45%) |
Apr 11, 2018 | 26.21 | 26.75 | 26.07 | 26.60 | 2,295,744 | +0.34(+1.29%) |
Apr 10, 2018 | 26.94 | 26.97 | 26.21 | 26.26 | 3,565,584 | -0.53(-1.99%) |
Apr 09, 2018 | 27.23 | 27.48 | 26.67 | 26.79 | 4,588,131 | -1.68(-5.90%) |
Apr 06, 2018 | 28.66 | 28.93 | 28.35 | 28.47 | 1,114,182 | -0.33(-1.15%) |
Apr 05, 2018 | 28.88 | 28.93 | 28.67 | 28.80 | 888,381 | -0.04(-0.14%) |
Apr 04, 2018 | 28.37 | 28.88 | 28.26 | 28.84 | 1,227,285 | +0.17(+0.60%) |
Apr 03, 2018 | 28.56 | 28.76 | 28.41 | 28.67 | 1,282,959 | +0.27(+0.94%) |
Apr 02, 2018 | 28.52 | 28.69 | 28.19 | 28.40 | 1,854,393 | -0.13(-0.46%) |
Mar 29, 2018 | 28.53 | 28.53 | 28.53 | 0 | -0.07(-0.24%) | |
Mar 28, 2018 | 28.23 | 28.72 | 27.86 | 28.60 | 1,616,484 | +0.44(+1.57%) |
Mar 27, 2018 | 28.09 | 28.55 | 27.93 | 28.16 | 2,462,250 | +0.06(+0.21%) |
Mar 26, 2018 | 28.01 | 28.11 | 27.72 | 28.10 | 2,001,945 | +0.29(+1.06%) |
Mar 23, 2018 | 28.06 | 28.48 | 27.78 | 27.80 | 2,787,912 | -0.32(-1.13%) |
Mar 22, 2018 | 28.65 | 28.74 | 28.09 | 28.12 | 2,188,737 | -0.49(-1.70%) |
Mar 21, 2018 | 28.73 | 28.93 | 28.53 | 28.61 | 1,858,212 | -0.04(-0.14%) |
Mar 20, 2018 | 28.60 | 28.95 | 28.48 | 28.65 | 1,742,037 | +0.18(+0.63%) |
Mar 19, 2018 | 28.31 | 28.51 | 28.05 | 28.47 | 1,937,988 | +0.12(+0.42%) |
Mar 16, 2018 | 28.17 | 28.59 | 28.14 | 28.35 | 3,019,470 | +0.26(+0.91%) |
Mar 15, 2018 | 28.26 | 28.26 | 27.95 | 28.09 | 3,147,462 | -0.05(-0.17%) |
Mar 14, 2018 | 28.62 | 28.62 | 28.07 | 28.14 | 3,201,282 | -0.34(-1.19%) |
Mar 13, 2018 | 28.56 | 28.65 | 28.27 | 28.48 | 3,013,572 | +0.09(+0.33%) |
Mar 12, 2018 | 29.52 | 29.85 | 28.24 | 28.38 | 6,786,330 | -0.97(-3.32%) |
Mar 09, 2018 | 29.58 | 29.60 | 29.25 | 29.36 | 8,717,790 | -0.22(-0.73%) |
Mar 08, 2018 | 29.92 | 29.98 | 29.50 | 29.57 | 2,186,409 | -0.31(-1.05%) |
Mar 07, 2018 | 29.87 | 30.00 | 29.36 | 29.89 | 1,423,302 | -0.13(-0.43%) |
Mar 06, 2018 | 29.69 | 30.09 | 29.24 | 30.02 | 2,110,260 | +0.30(+1.02%) |
Mar 05, 2018 | 28.77 | 29.85 | 28.72 | 29.71 | 3,101,463 | +1.00(+3.48%) |
Mar 02, 2018 | 28.54 | 28.84 | 28.54 | 28.71 | 1,798,980 | -0.04(-0.13%) |
Mar 01, 2018 | 29.32 | 29.50 | 28.72 | 28.75 | 1,731,717 | -0.66(-2.26%) |
Feb 28, 2018 | 29.79 | 29.94 | 29.36 | 29.41 | 1,844,817 | -0.27(-0.90%) |
Feb 27, 2018 | 29.61 | 29.83 | 29.35 | 29.68 | 1,583,742 | +0.15(+0.51%) |
Feb 26, 2018 | 29.49 | 29.70 | 29.15 | 29.53 | 1,621,605 | +0.20(+0.69%) |
Feb 23, 2018 | 29.29 | 29.73 | 29.21 | 29.33 | 884,295 | +0.01(+0.05%) |
Feb 22, 2018 | 29.00 | 29.31 | 1,793,877 | -0.29(-0.99%) | ||
Feb 21, 2018 | 29.70 | 29.98 | 29.34 | 29.61 | 1,507,599 | +0.04(+0.12%) |
Feb 20, 2018 | 29.78 | 29.81 | 29.05 | 29.57 | 2,384,451 | -0.38(-1.28%) |
Feb 16, 2018 | 29.95 | 29.95 | 29.95 | 0 | +0.00(+0.01%) | |
Feb 15, 2018 | 30.15 | 30.34 | 28.73 | 29.95 | 1,794,618 | -0.06(-0.21%) |
Feb 14, 2018 | 30.02 | 28.94 | 30.01 | 2,075,181 | +0.87(+3.00%) | |
Feb 13, 2018 | 29.00 | 29.21 | 28.52 | 29.14 | 1,873,929 | +0.17(+0.59%) |
Feb 12, 2018 | 29.09 | 29.32 | 28.64 | 28.97 | 1,372,311 | +0.01(+0.03%) |
Feb 09, 2018 | 28.85 | 29.17 | 28.45 | 28.96 | 1,773,444 | +0.29(+1.01%) |
Feb 08, 2018 | 29.32 | 29.34 | 28.66 | 28.67 | 1,918,785 | -0.66(-2.24%) |
Feb 07, 2018 | 28.91 | 29.42 | 28.72 | 29.33 | 2,218,062 | +0.38(+1.30%) |
Feb 06, 2018 | 28.82 | 29.28 | 28.69 | 28.95 | 2,096,817 | -0.61(-2.05%) |
Feb 05, 2018 | 30.13 | 30.33 | 29.16 | 29.56 | 1,458,423 | -0.76(-2.51%) |
Feb 02, 2018 | 30.41 | 30.66 | 30.21 | 30.32 | 947,862 | -0.10(-0.32%) |
Feb 01, 2018 | 30.17 | 30.61 | 30.13 | 30.41 | 1,735,530 | +0.10(+0.33%) |
Jan 31, 2018 | 30.29 | 30.47 | 30.16 | 30.31 | 2,036,589 | +0.03(+0.10%) |
Jan 30, 2018 | 30.36 | 30.36 | 30.17 | 30.28 | 1,409,913 | -0.15(-0.49%) |
Jan 29, 2018 | 30.58 | 30.78 | 30.32 | 30.43 | 1,160,751 | -0.27(-0.87%) |
Jan 26, 2018 | 30.94 | 30.95 | 30.56 | 30.70 | 1,344,996 | -0.09(-0.29%) |
Jan 25, 2018 | 31.09 | 31.11 | 30.72 | 30.79 | 957,603 | -0.35(-1.11%) |
Jan 24, 2018 | 31.12 | 31.35 | 30.98 | 31.14 | 1,051,125 | +0.01(+0.03%) |
Jan 23, 2018 | 30.84 | 31.20 | 30.27 | 31.13 | 1,525,812 | +0.21(+0.68%) |
Jan 22, 2018 | 30.46 | 31.59 | 30.44 | 30.92 | 1,987,680 | +0.53(+1.76%) |
Jan 19, 2018 | 30.00 | 30.44 | 29.90 | 30.38 | 1,447,611 | +0.41(+1.37%) |
Jan 18, 2018 | 30.33 | 29.88 | 29.97 | 1,448,601 | -0.36(-1.18%) | |
Jan 17, 2018 | 30.62 | 30.68 | 29.97 | 30.33 | 2,122,410 | -0.13(-0.43%) |
Jan 16, 2018 | 30.22 | 30.65 | 30.20 | 30.46 | 1,957,638 | +0.23(+0.76%) |
Jan 12, 2018 | 30.23 | 30.23 | 30.23 | 0 | +0.61(+2.05%) | |
Jan 11, 2018 | 28.86 | 29.75 | 28.86 | 29.62 | 2,808,360 | +0.71(+2.44%) |
Jan 10, 2018 | 29.11 | 28.89 | 28.92 | 1,373,598 | -0.16(-0.55%) | |
Jan 09, 2018 | 29.40 | 29.56 | 29.07 | 29.08 | 1,293,570 | -0.38(-1.29%) |
Jan 08, 2018 | 29.47 | 29.57 | 29.22 | 29.46 | 1,380,327 | +0.00(+0.01%) |
Jan 05, 2018 | 29.66 | 29.87 | 29.31 | 29.45 | 1,257,210 | -0.12(-0.39%) |
Jan 04, 2018 | 29.46 | 29.84 | 29.07 | 29.57 | 1,835,205 | +0.11(+0.37%) |
Jan 03, 2018 | 29.47 | 30.02 | 29.11 | 29.46 | 1,887,747 | +0.03(+0.09%) |