Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.13 | 26.34 | 26.05 | 26.29 | 3,264 | +0.73(+2.86%) |
Oct 30, 2018 | 24.92 | 25.56 | 24.92 | 25.56 | 3,070 | +0.89(+3.59%) |
Oct 29, 2018 | 25.85 | 25.85 | 24.67 | 24.67 | 1,843 | -0.62(-2.44%) |
Oct 26, 2018 | 25.13 | 25.68 | 24.98 | 25.29 | 5,530 | -0.52(-2.00%) |
Oct 25, 2018 | 25.49 | 25.89 | 25.49 | 25.81 | 4,223 | +0.54(+2.13%) |
Oct 24, 2018 | 26.07 | 26.14 | 25.27 | 25.27 | 5,331 | -1.18(-4.47%) |
Oct 23, 2018 | 26.04 | 26.45 | 25.85 | 26.45 | 4,581 | -0.09(-0.36%) |
Oct 22, 2018 | 26.68 | 26.70 | 26.53 | 26.55 | 4,399 | +0.09(+0.36%) |
Oct 19, 2018 | 27.05 | 27.05 | 26.45 | 26.45 | 4,826 | -0.52(-1.92%) |
Oct 18, 2018 | 27.48 | 27.49 | 26.94 | 26.97 | 11,243 | -0.64(-2.31%) |
Oct 17, 2018 | 28.15 | 28.16 | 27.50 | 27.61 | 1,485 | -0.19(-0.68%) |
Oct 16, 2018 | 27.51 | 27.80 | 27.37 | 27.80 | 3,565 | +0.48(+1.75%) |
Oct 15, 2018 | 27.05 | 27.34 | 27.05 | 27.32 | 5,926 | +0.17(+0.62%) |
Oct 12, 2018 | 27.01 | 27.15 | 26.76 | 27.15 | 4,524 | +0.69(+2.60%) |
Oct 11, 2018 | 26.68 | 26.97 | 26.40 | 26.46 | 11,843 | -0.23(-0.86%) |
Oct 10, 2018 | 27.84 | 27.90 | 26.69 | 26.69 | 15,440 | -1.40(-4.99%) |
Oct 09, 2018 | 28.15 | 28.25 | 28.02 | 28.09 | 5,820 | -0.13(-0.46%) |
Oct 08, 2018 | 28.12 | 28.39 | 27.95 | 28.22 | 4,750 | -0.15(-0.53%) |
Oct 05, 2018 | 28.99 | 28.99 | 28.34 | 28.37 | 5,228 | -0.46(-1.59%) |
Oct 04, 2018 | 29.05 | 29.05 | 28.68 | 28.83 | 3,289 | -0.64(-2.16%) |
Oct 03, 2018 | 29.47 | 29.53 | 29.46 | 29.47 | 14,101 | +0.27(+0.92%) |
Oct 02, 2018 | 29.68 | 29.68 | 29.20 | 29.20 | 16,201 | -0.70(-2.33%) |
Oct 01, 2018 | 30.35 | 30.35 | 29.89 | 29.89 | 1,834 | -0.22(-0.73%) |
Sep 28, 2018 | 30.09 | 30.15 | 30.06 | 30.11 | 4,524 | +0.03(+0.10%) |
Sep 27, 2018 | 29.98 | 30.30 | 29.98 | 30.08 | 2,613 | -0.07(-0.23%) |
Sep 26, 2018 | 30.17 | 30.24 | 30.15 | 30.15 | 1,495 | -0.02(-0.06%) |
Sep 25, 2018 | 30.20 | 30.24 | 30.17 | 30.17 | 895 | +0.11(+0.36%) |
Sep 24, 2018 | 30.22 | 30.22 | 30.02 | 30.06 | 2,909 | -0.28(-0.92%) |
Sep 21, 2018 | 30.59 | 30.69 | 30.34 | 30.34 | 2,714 | -0.21(-0.69%) |
Sep 20, 2018 | 30.27 | 30.55 | 30.15 | 30.55 | 4,338 | +0.48(+1.60%) |
Sep 19, 2018 | 29.99 | 30.11 | 29.99 | 30.07 | 2,126 | -0.13(-0.44%) |
Sep 18, 2018 | 30.18 | 30.22 | 30.10 | 30.21 | 947 | +0.31(+1.04%) |
Sep 17, 2018 | 30.25 | 30.26 | 29.89 | 29.89 | 3,305 | -0.65(-2.12%) |
Sep 14, 2018 | 30.63 | 30.63 | 30.39 | 30.54 | 904 | -0.02(-0.08%) |
Sep 13, 2018 | 30.56 | 30.56 | 30.56 | 30.56 | 527 | +0.31(+1.03%) |
Sep 12, 2018 | 29.90 | 30.25 | 29.90 | 30.25 | 681 | -0.00(-0.02%) |
Sep 11, 2018 | 30.26 | 30.26 | 30.26 | 30.26 | 404 | +0.14(+0.46%) |
Sep 10, 2018 | 29.95 | 30.19 | 29.95 | 30.12 | 4,186 | +0.19(+0.63%) |
Sep 07, 2018 | 29.56 | 30.23 | 29.56 | 29.93 | 3,118 | +0.25(+0.83%) |
Sep 06, 2018 | 29.43 | 29.68 | 29.43 | 29.68 | 568 | -0.25(-0.82%) |
Sep 05, 2018 | 30.79 | 30.79 | 29.67 | 29.93 | 2,922 | -0.40(-1.33%) |
Sep 04, 2018 | 30.32 | 30.42 | 30.29 | 30.33 | 5,442 | -0.21(-0.70%) |
Aug 31, 2018 | 30.54 | 30.54 | 30.54 | 0 | +0.06(+0.20%) | |
Aug 30, 2018 | 30.81 | 30.81 | 30.48 | 30.48 | 788 | -0.32(-1.04%) |
Aug 29, 2018 | 30.81 | 30.90 | 30.80 | 30.80 | 1,772 | +0.02(+0.08%) |
Aug 28, 2018 | 30.91 | 31.02 | 30.75 | 30.78 | 6,157 | -0.09(-0.28%) |
Aug 27, 2018 | 30.55 | 30.91 | 30.55 | 30.87 | 1,771 | +0.40(+1.32%) |
Aug 24, 2018 | 30.41 | 30.46 | 30.41 | 30.46 | 603 | +0.29(+0.96%) |
Aug 23, 2018 | 30.26 | 30.32 | 30.18 | 30.18 | 2,698 | +0.04(+0.13%) |
Aug 22, 2018 | 30.20 | 30.26 | 30.09 | 30.14 | 1,365 | -0.08(-0.26%) |
Aug 21, 2018 | 30.16 | 30.22 | 30.16 | 30.22 | 1,611 | +0.40(+1.33%) |
Aug 20, 2018 | 29.82 | 29.82 | 29.82 | 29.82 | 387 | +0.01(+0.03%) |
Aug 17, 2018 | 29.92 | 29.92 | 29.60 | 29.81 | 3,722 | -0.03(-0.10%) |
Aug 16, 2018 | 29.86 | 29.97 | 29.84 | 29.84 | 3,559 | +0.34(+1.15%) |
Aug 15, 2018 | 29.93 | 29.93 | 29.31 | 29.50 | 1,507 | -0.57(-1.88%) |
Aug 14, 2018 | 30.02 | 30.07 | 29.87 | 30.07 | 2,192 | +0.05(+0.17%) |
Aug 13, 2018 | 30.27 | 30.36 | 30.02 | 30.02 | 5,910 | -0.31(-1.02%) |
Aug 10, 2018 | 30.43 | 30.43 | 30.25 | 30.33 | 2,817 | -0.20(-0.65%) |
Aug 09, 2018 | 30.27 | 30.56 | 30.12 | 30.52 | 3,955 | +0.73(+2.44%) |
Aug 08, 2018 | 29.96 | 30.27 | 29.80 | 29.80 | 5,990 | -0.27(-0.89%) |
Aug 07, 2018 | 30.01 | 30.13 | 30.01 | 30.07 | 2,387 | +0.13(+0.43%) |
Aug 06, 2018 | 29.69 | 29.94 | 29.69 | 29.94 | 313 | +0.48(+1.62%) |
Aug 03, 2018 | 29.62 | 29.70 | 29.46 | 29.46 | 1,911 | -0.08(-0.29%) |
Aug 02, 2018 | 29.17 | 29.55 | 29.17 | 29.55 | 6,477 | +0.01(+0.02%) |
Aug 01, 2018 | 29.64 | 29.64 | 29.42 | 29.54 | 1,909 | +0.18(+0.61%) |
Jul 31, 2018 | 29.27 | 29.62 | 29.23 | 29.36 | 3,404 | +0.11(+0.37%) |
Jul 30, 2018 | 30.23 | 30.23 | 29.21 | 29.25 | 29,811 | -1.26(-4.13%) |
Jul 27, 2018 | 30.92 | 30.92 | 30.51 | 30.51 | 603 | -0.13(-0.44%) |
Jul 26, 2018 | 30.75 | 30.75 | 30.60 | 30.65 | 7,112 | +0.15(+0.51%) |
Jul 25, 2018 | 30.17 | 30.50 | 30.17 | 30.49 | 3,082 | +0.27(+0.91%) |
Jul 24, 2018 | 31.01 | 31.01 | 30.18 | 30.22 | 60,858 | -0.46(-1.51%) |
Jul 23, 2018 | 30.68 | 30.72 | 30.66 | 30.68 | 2,182 | +0.04(+0.13%) |
Jul 20, 2018 | 30.73 | 30.73 | 30.62 | 30.64 | 1,866 | +0.01(+0.03%) |
Jul 19, 2018 | 31.02 | 31.02 | 30.63 | 30.63 | 5,602 | -0.18(-0.59%) |
Jul 18, 2018 | 30.86 | 31.22 | 30.77 | 30.82 | 3,497 | -0.02(-0.07%) |
Jul 17, 2018 | 30.55 | 30.84 | 30.55 | 30.84 | 46,904 | +0.34(+1.12%) |
Jul 16, 2018 | 30.67 | 30.67 | 30.49 | 30.49 | 2,216 | -0.06(-0.20%) |
Jul 13, 2018 | 30.60 | 30.60 | 30.54 | 30.55 | 3,081 | -0.12(-0.39%) |
Jul 12, 2018 | 30.36 | 30.69 | 30.36 | 30.67 | 3,549 | +0.57(+1.88%) |
Jul 11, 2018 | 30.01 | 30.17 | 30.01 | 30.11 | 3,218 | -0.17(-0.56%) |
Jul 10, 2018 | 30.47 | 30.48 | 30.23 | 30.28 | 4,636 | -0.10(-0.33%) |
Jul 09, 2018 | 30.39 | 30.39 | 30.13 | 30.38 | 1,138 | +0.25(+0.83%) |
Jul 06, 2018 | 29.92 | 30.15 | 29.92 | 30.13 | 2,596 | +0.33(+1.10%) |
Jul 05, 2018 | 29.49 | 29.80 | 29.49 | 29.80 | 12,834 | +0.08(+0.27%) |
Jul 03, 2018 | 29.72 | 29.72 | 29.72 | 0 | +0.33(+1.12%) | |
Jul 02, 2018 | 29.31 | 29.47 | 29.27 | 29.39 | 5,939 | -0.19(-0.64%) |
Jun 29, 2018 | 29.57 | 29.58 | 11,275 | +0.06(+0.20%) | ||
Jun 28, 2018 | 29.36 | 29.52 | 29.11 | 29.52 | 4,627 | +0.32(+1.09%) |
Jun 27, 2018 | 30.27 | 30.27 | 29.20 | 29.20 | 4,590 | -0.74(-2.46%) |
Jun 26, 2018 | 29.89 | 29.94 | 29.67 | 29.94 | 3,310 | +0.43(+1.45%) |
Jun 25, 2018 | 30.20 | 30.20 | 29.33 | 29.51 | 4,304 | -0.86(-2.84%) |
Jun 22, 2018 | 30.94 | 30.94 | 30.31 | 30.37 | 3,399 | -0.10(-0.33%) |
Jun 21, 2018 | 31.03 | 31.03 | 30.47 | 30.47 | 6,139 | -0.56(-1.79%) |
Jun 20, 2018 | 30.88 | 31.04 | 30.88 | 31.03 | 9,358 | +0.19(+0.61%) |
Jun 19, 2018 | 31.18 | 31.18 | 30.46 | 30.84 | 9,317 | -0.59(-1.86%) |
Jun 18, 2018 | 31.26 | 31.48 | 31.11 | 31.43 | 12,047 | +0.20(+0.63%) |
Jun 15, 2018 | 31.25 | 31.24 | 31.23 | 7,567 | +0.06(+0.19%) | |
Jun 14, 2018 | 30.91 | 31.17 | 30.87 | 31.17 | 6,206 | +0.49(+1.58%) |
Jun 13, 2018 | 30.84 | 30.89 | 30.68 | 30.69 | 5,209 | +0.09(+0.29%) |
Jun 12, 2018 | 30.64 | 30.76 | 30.60 | 30.60 | 11,707 | +0.17(+0.55%) |
Jun 11, 2018 | 30.43 | 30.43 | 30.43 | 30.43 | 519 | +0.63(+2.13%) |
Jun 08, 2018 | 29.79 | 29.79 | 29.79 | 29.79 | 360 | +0.00(+0.00%) |
Jun 07, 2018 | 30.11 | 30.20 | 29.79 | 29.79 | 2,242 | -0.31(-1.02%) |
Jun 06, 2018 | 30.10 | 30.10 | 2,271 | +0.18(+0.60%) | ||
Jun 05, 2018 | 29.89 | 29.92 | 29.89 | 29.92 | 622 | +0.27(+0.90%) |
Jun 04, 2018 | 29.65 | 29.66 | 29.65 | 29.66 | 2,424 | +0.27(+0.91%) |
Jun 01, 2018 | 29.17 | 29.39 | 29.17 | 29.39 | 1,894 | +0.51(+1.75%) |
May 31, 2018 | 29.06 | 29.15 | 28.88 | 28.88 | 1,379 | -0.09(-0.31%) |
May 30, 2018 | 28.67 | 28.99 | 28.67 | 28.97 | 2,676 | +0.46(+1.61%) |
May 29, 2018 | 28.76 | 28.76 | 28.51 | 28.51 | 1,722 | -0.25(-0.86%) |
May 25, 2018 | 28.76 | 28.76 | 28.76 | 0 | +0.05(+0.19%) | |
May 24, 2018 | 28.71 | 28.71 | 28.71 | 28.71 | 207 | +0.15(+0.53%) |
May 23, 2018 | 28.51 | 28.58 | 28.51 | 28.56 | 465 | -0.21(-0.71%) |
May 22, 2018 | 28.71 | 28.78 | 28.71 | 28.76 | 2,096 | +0.12(+0.41%) |
May 21, 2018 | 28.93 | 28.93 | 28.64 | 28.64 | 1,438 | +0.03(+0.10%) |
May 17, 2018 | 28.61 | 28.61 | 28.61 | 195 | +0.05(+0.17%) | |
May 16, 2018 | 28.44 | 28.57 | 28.42 | 28.56 | 20,586 | +0.19(+0.66%) |
May 15, 2018 | 28.38 | 28.38 | 28.38 | 28.38 | 285 | -0.12(-0.42%) |
May 14, 2018 | 28.77 | 28.79 | 28.49 | 28.49 | 789 | -0.12(-0.42%) |
May 11, 2018 | 28.74 | 28.74 | 28.50 | 28.61 | 1,617 | -0.04(-0.16%) |
May 10, 2018 | 28.44 | 28.68 | 28.44 | 28.66 | 3,555 | +0.45(+1.60%) |
May 09, 2018 | 28.21 | 28.24 | 28.16 | 28.21 | 4,082 | +0.39(+1.39%) |
May 08, 2018 | 27.81 | 27.82 | 27.81 | 27.82 | 5,311 | -0.19(-0.69%) |
May 07, 2018 | 27.79 | 28.02 | 27.79 | 28.01 | 3,911 | +0.08(+0.30%) |
May 04, 2018 | 27.67 | 27.94 | 27.67 | 27.93 | 1,186 | +0.08(+0.30%) |
May 03, 2018 | 27.65 | 27.84 | 27.64 | 27.84 | 1,635 | -0.34(-1.22%) |
May 02, 2018 | 28.31 | 28.31 | 28.19 | 28.19 | 1,273 | -0.27(-0.94%) |
May 01, 2018 | 28.17 | 28.45 | 28.15 | 28.45 | 4,456 | +0.07(+0.24%) |
Apr 30, 2018 | 28.38 | 28.39 | 28.38 | 28.39 | 558 | +0.03(+0.10%) |
Apr 27, 2018 | 28.48 | 28.54 | 28.31 | 28.36 | 1,146 | -0.08(-0.28%) |
Apr 26, 2018 | 28.38 | 28.44 | 28.38 | 28.44 | 1,560 | +0.32(+1.13%) |
Apr 25, 2018 | 28.37 | 28.37 | 28.12 | 28.12 | 1,472 | -0.18(-0.65%) |
Apr 24, 2018 | 28.74 | 28.74 | 28.30 | 28.30 | 650 | -0.47(-1.64%) |
Apr 23, 2018 | 28.75 | 28.92 | 28.73 | 28.77 | 1,476 | +0.10(+0.36%) |
Apr 20, 2018 | 28.64 | 28.79 | 28.64 | 28.67 | 1,699 | -0.08(-0.29%) |
Apr 19, 2018 | 29.25 | 29.25 | 28.71 | 28.75 | 474 | -0.19(-0.65%) |
Apr 18, 2018 | 28.81 | 28.96 | 28.81 | 28.94 | 1,748 | +0.30(+1.06%) |
Apr 17, 2018 | 28.34 | 28.65 | 28.34 | 28.64 | 5,406 | +0.34(+1.21%) |
Apr 16, 2018 | 28.21 | 28.30 | 28.21 | 28.30 | 530 | +0.10(+0.35%) |
Apr 13, 2018 | 28.14 | 28.28 | 28.08 | 28.20 | 3,890 | -0.12(-0.41%) |
Apr 12, 2018 | 28.27 | 28.32 | 28.25 | 28.31 | 4,076 | +0.25(+0.90%) |
Apr 11, 2018 | 28.21 | 28.21 | 28.06 | 28.06 | 842 | -0.11(-0.39%) |
Apr 10, 2018 | 27.93 | 28.17 | 27.93 | 28.17 | 3,267 | +0.39(+1.41%) |
Apr 09, 2018 | 27.89 | 27.95 | 27.74 | 27.78 | 10,575 | -0.20(-0.71%) |
Apr 06, 2018 | 27.97 | 27.98 | 27.91 | 27.98 | 611 | -0.23(-0.82%) |
Apr 05, 2018 | 28.42 | 28.42 | 28.13 | 28.21 | 2,499 | +0.18(+0.63%) |
Apr 04, 2018 | 27.37 | 28.03 | 27.36 | 28.03 | 2,826 | +0.07(+0.26%) |
Apr 03, 2018 | 27.85 | 27.96 | 27.67 | 27.96 | 3,740 | +0.13(+0.46%) |
Apr 02, 2018 | 28.46 | 28.46 | 27.78 | 27.83 | 10,657 | -0.64(-2.26%) |
Mar 29, 2018 | 28.47 | 28.47 | 28.47 | 0 | +0.35(+1.24%) | |
Mar 28, 2018 | 28.13 | 28.13 | 28.03 | 28.13 | 1,888 | -0.27(-0.95%) |
Mar 27, 2018 | 28.76 | 28.76 | 28.40 | 28.40 | 4,769 | -0.34(-1.17%) |
Mar 26, 2018 | 28.69 | 28.73 | 28.30 | 28.73 | 13,183 | +0.41(+1.45%) |
Mar 23, 2018 | 28.71 | 28.80 | 28.32 | 28.32 | 9,941 | -0.53(-1.84%) |
Mar 22, 2018 | 28.94 | 29.35 | 28.85 | 28.85 | 9,642 | -0.44(-1.50%) |
Mar 21, 2018 | 29.49 | 29.49 | 29.04 | 29.29 | 8,582 | +0.30(+1.04%) |
Mar 20, 2018 | 28.91 | 28.99 | 28.91 | 28.99 | 2,853 | +0.04(+0.14%) |
Mar 19, 2018 | 29.26 | 29.26 | 28.80 | 28.95 | 2,036 | -0.37(-1.26%) |
Mar 16, 2018 | 29.33 | 29.33 | 29.26 | 29.32 | 2,093 | +0.01(+0.05%) |
Mar 15, 2018 | 29.70 | 29.70 | 29.12 | 29.31 | 2,144 | -0.28(-0.94%) |
Mar 14, 2018 | 29.76 | 29.76 | 29.59 | 29.59 | 3,244 | +0.00(+0.01%) |
Mar 13, 2018 | 30.33 | 30.33 | 29.58 | 29.58 | 2,424 | -0.20(-0.67%) |
Mar 12, 2018 | 29.69 | 29.88 | 29.69 | 29.78 | 9,435 | +0.25(+0.85%) |
Mar 09, 2018 | 29.64 | 29.64 | 29.49 | 29.53 | 2,973 | +0.08(+0.29%) |
Mar 08, 2018 | 29.36 | 29.72 | 29.33 | 29.45 | 2,062 | +0.25(+0.85%) |
Mar 07, 2018 | 29.20 | 29.20 | 1,763 | +0.06(+0.20%) | ||
Mar 06, 2018 | 29.18 | 29.18 | 28.88 | 29.14 | 2,784 | +0.37(+1.29%) |
Mar 05, 2018 | 28.54 | 28.81 | 28.54 | 28.77 | 2,239 | +0.37(+1.31%) |
Mar 02, 2018 | 28.21 | 28.40 | 28.21 | 28.40 | 2,177 | +0.45(+1.61%) |
Mar 01, 2018 | 27.85 | 27.95 | 27.76 | 27.95 | 3,642 | -0.19(-0.68%) |
Feb 28, 2018 | 28.19 | 28.36 | 28.14 | 28.14 | 6,165 | -0.07(-0.25%) |
Feb 27, 2018 | 28.21 | 28.21 | 28.21 | 28.21 | 761 | -0.35(-1.24%) |
Feb 26, 2018 | 28.48 | 28.57 | 28.48 | 28.56 | 1,501 | +0.09(+0.31%) |
Feb 23, 2018 | 28.25 | 28.48 | 28.25 | 28.48 | 3,326 | +0.22(+0.77%) |
Feb 22, 2018 | 28.42 | 28.44 | 28.26 | 28.26 | 960 | -0.34(-1.17%) |
Feb 21, 2018 | 28.37 | 28.66 | 28.37 | 28.59 | 2,963 | +0.03(+0.10%) |
Feb 20, 2018 | 28.80 | 28.80 | 28.56 | 28.56 | 1,115 | -0.31(-1.09%) |
Feb 16, 2018 | 28.88 | 28.88 | 28.88 | 0 | +0.27(+0.96%) | |
Feb 15, 2018 | 28.79 | 28.79 | 28.22 | 28.60 | 2,827 | +0.53(+1.89%) |
Feb 14, 2018 | 27.05 | 28.13 | 27.05 | 28.07 | 1,945 | +0.59(+2.14%) |
Feb 13, 2018 | 27.49 | 27.49 | 27.36 | 27.48 | 3,748 | -0.01(-0.04%) |
Feb 12, 2018 | 27.53 | 27.55 | 27.22 | 27.49 | 9,466 | +0.47(+1.72%) |
Feb 09, 2018 | 27.24 | 27.31 | 26.43 | 27.03 | 18,914 | -0.34(-1.23%) |
Feb 08, 2018 | 27.97 | 27.97 | 27.36 | 27.37 | 3,847 | -0.77(-2.74%) |
Feb 07, 2018 | 27.84 | 28.14 | 27.84 | 28.14 | 27,183 | +1.18(+4.37%) |
Feb 06, 2018 | 26.02 | 27.03 | 26.02 | 26.96 | 22,615 | +0.08(+0.30%) |
Feb 05, 2018 | 27.54 | 27.58 | 26.80 | 26.88 | 15,712 | -0.85(-3.06%) |
Feb 02, 2018 | 28.35 | 28.35 | 27.64 | 27.73 | 14,897 | -0.53(-1.87%) |
Feb 01, 2018 | 28.24 | 28.38 | 28.15 | 28.26 | 26,890 | +0.18(+0.66%) |
Jan 31, 2018 | 28.10 | 28.26 | 28.07 | 28.07 | 1,957 | +0.03(+0.10%) |
Jan 30, 2018 | 28.29 | 28.29 | 27.93 | 28.05 | 6,637 | -0.40(-1.41%) |
Jan 29, 2018 | 28.54 | 28.54 | 28.44 | 28.45 | 2,584 | -0.12(-0.42%) |
Jan 26, 2018 | 28.64 | 28.64 | 28.54 | 28.57 | 2,012 | -0.10(-0.34%) |
Jan 25, 2018 | 28.92 | 28.92 | 28.59 | 28.66 | 3,544 | -0.21(-0.71%) |
Jan 24, 2018 | 29.03 | 29.08 | 28.83 | 28.87 | 13,338 | -0.04(-0.15%) |
Jan 23, 2018 | 28.71 | 28.91 | 28.71 | 28.91 | 4,900 | +0.32(+1.12%) |
Jan 22, 2018 | 28.40 | 28.59 | 28.38 | 28.59 | 7,071 | +0.11(+0.38%) |
Jan 19, 2018 | 28.47 | 28.52 | 28.37 | 28.49 | 5,045 | +0.10(+0.34%) |
Jan 18, 2018 | 28.33 | 28.39 | 28.33 | 28.39 | 663 | +0.09(+0.31%) |
Jan 17, 2018 | 28.19 | 28.33 | 28.05 | 28.30 | 6,214 | +0.25(+0.88%) |
Jan 16, 2018 | 28.26 | 28.43 | 28.05 | 28.05 | 8,967 | -0.34(-1.20%) |
Jan 12, 2018 | 28.40 | 28.40 | 28.40 | 0 | -0.04(-0.14%) | |
Jan 11, 2018 | 28.19 | 28.44 | 28.19 | 28.44 | 7,818 | +0.26(+0.92%) |
Jan 10, 2018 | 28.21 | 28.21 | 27.99 | 28.18 | 3,581 | -0.04(-0.14%) |
Jan 09, 2018 | 28.28 | 28.34 | 28.22 | 28.22 | 1,609 | +0.06(+0.20%) |
Jan 08, 2018 | 28.33 | 28.33 | 27.99 | 28.16 | 4,795 | -0.09(-0.33%) |
Jan 05, 2018 | 28.44 | 28.44 | 28.21 | 28.25 | 7,510 | +0.04(+0.13%) |
Jan 04, 2018 | 28.51 | 28.51 | 28.19 | 28.22 | 5,199 | -0.07(-0.25%) |
Jan 03, 2018 | 28.32 | 28.32 | 28.26 | 28.29 | 3,129 | +0.14(+0.49%) |
Jan 02, 2018 | 28.11 | 28.11 | 28.03 | 28.15 | 7,652 | +0.20(+0.72%) |
Dec 29, 2017 | 27.95 | 27.95 | 27.95 | 0 | -0.08(-0.30%) | |
Dec 28, 2017 | 28.02 | 28.04 | 27.99 | 28.03 | 4,349 | +0.08(+0.30%) |
Dec 27, 2017 | 28.18 | 28.18 | 27.95 | 27.95 | 5,670 | -0.06(-0.21%) |
Dec 26, 2017 | 27.74 | 28.02 | 27.74 | 28.01 | 2,785 | +0.04(+0.15%) |
Dec 22, 2017 | 27.94 | 27.98 | 27.92 | 27.97 | 1,511 | +0.03(+0.10%) |
Dec 21, 2017 | 27.76 | 27.97 | 27.75 | 27.94 | 15,744 | +0.21(+0.74%) |
Dec 20, 2017 | 27.66 | 27.73 | 27.64 | 27.73 | 2,211 | +0.04(+0.14%) |
Dec 19, 2017 | 27.94 | 27.94 | 27.65 | 27.69 | 2,514 | -0.17(-0.60%) |
Dec 18, 2017 | 27.86 | 27.91 | 27.82 | 27.86 | 4,009 | +0.22(+0.79%) |
Dec 15, 2017 | 27.60 | 27.65 | 27.60 | 27.64 | 1,115 | +0.11(+0.40%) |
Dec 14, 2017 | 27.69 | 27.69 | 27.48 | 27.53 | 1,049 | -0.11(-0.41%) |
Dec 13, 2017 | 27.80 | 27.80 | 27.65 | 27.65 | 1,431 | -0.13(-0.48%) |
Dec 12, 2017 | 27.93 | 27.93 | 27.75 | 27.78 | 521 | -0.05(-0.19%) |
Dec 11, 2017 | 28.17 | 28.17 | 27.81 | 27.83 | 3,143 | +0.22(+0.81%) |
Dec 08, 2017 | 27.60 | 27.84 | 27.60 | 27.61 | 1,948 | +0.13(+0.47%) |
Dec 07, 2017 | 27.11 | 27.62 | 26.97 | 27.48 | 1,525 | +0.23(+0.85%) |
Dec 06, 2017 | 27.30 | 27.30 | 27.20 | 27.25 | 737 | +0.01(+0.03%) |
Dec 05, 2017 | 27.48 | 27.48 | 27.24 | 27.24 | 789 | +0.05(+0.19%) |
Dec 04, 2017 | 27.94 | 27.94 | 27.19 | 27.19 | 8,104 | -0.16(-0.58%) |
Dec 01, 2017 | 27.46 | 27.46 | 27.25 | 27.35 | 3,106 | -0.19(-0.70%) |
Nov 30, 2017 | 27.82 | 27.82 | 27.23 | 27.54 | 5,099 | +0.17(+0.63%) |
Nov 29, 2017 | 27.94 | 27.94 | 27.28 | 27.37 | 6,938 | -0.61(-2.20%) |
Nov 28, 2017 | 28.14 | 28.14 | 27.79 | 27.98 | 10,173 | +0.14(+0.50%) |
Nov 27, 2017 | 28.76 | 28.76 | 27.79 | 27.84 | 14,615 | -0.76(-2.67%) |
Nov 24, 2017 | 28.56 | 28.65 | 28.55 | 28.60 | 8,139 | +0.19(+0.66%) |
Nov 22, 2017 | 28.32 | 28.44 | 28.24 | 28.42 | 9,067 | +0.24(+0.84%) |
Nov 21, 2017 | 28.09 | 28.25 | 28.07 | 28.18 | 7,132 | +0.28(+0.99%) |
Nov 20, 2017 | 28.20 | 28.20 | 27.87 | 27.90 | 8,919 | +0.21(+0.76%) |
Nov 17, 2017 | 27.54 | 27.74 | 27.54 | 27.69 | 3,560 | +0.27(+1.00%) |
Nov 16, 2017 | 27.01 | 27.49 | 27.01 | 27.42 | 3,761 | +0.46(+1.69%) |
Nov 15, 2017 | 26.88 | 27.08 | 26.86 | 26.96 | 1,260 | +0.00(+0.00%) |
Nov 14, 2017 | 27.04 | 27.07 | 26.95 | 26.96 | 1,505 | -0.15(-0.55%) |
Nov 13, 2017 | 27.15 | 27.15 | 27.11 | 27.11 | 1,122 | -0.15(-0.55%) |
Nov 10, 2017 | 27.16 | 27.29 | 27.16 | 27.26 | 12,811 | +0.17(+0.62%) |
Nov 09, 2017 | 26.93 | 27.09 | 26.77 | 27.09 | 12,846 | -0.09(-0.32%) |
Nov 08, 2017 | 27.18 | 27.25 | 27.13 | 27.18 | 5,795 | -0.10(-0.35%) |
Nov 07, 2017 | 27.60 | 27.61 | 27.27 | 27.27 | 3,118 | -0.42(-1.50%) |
Nov 06, 2017 | 27.65 | 27.74 | 27.54 | 27.69 | 9,279 | +0.16(+0.59%) |
Nov 03, 2017 | 27.34 | 27.53 | 27.34 | 27.52 | 11,814 | +0.16(+0.57%) |
Nov 02, 2017 | 27.77 | 27.77 | 27.34 | 27.37 | 14,382 | -0.40(-1.46%) |