Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 27.57 | 28.14 | 27.55 | 27.57 | 276,183 | +0.89(+3.34%) |
Oct 30, 2018 | 26.25 | 26.82 | 26.18 | 26.68 | 82,707 | -0.30(-1.09%) |
Oct 29, 2018 | 27.70 | 27.78 | 26.73 | 26.98 | 169,450 | -0.32(-1.17%) |
Oct 26, 2018 | 26.92 | 27.62 | 26.82 | 27.30 | 133,400 | -0.46(-1.64%) |
Oct 25, 2018 | 27.40 | 27.96 | 27.39 | 27.76 | 93,587 | +0.91(+3.37%) |
Oct 24, 2018 | 27.50 | 27.50 | 26.85 | 26.85 | 78,705 | -0.52(-1.90%) |
Oct 23, 2018 | 27.12 | 27.40 | 26.89 | 27.37 | 119,390 | -0.31(-1.14%) |
Oct 22, 2018 | 28.00 | 28.02 | 27.52 | 27.68 | 105,295 | -0.52(-1.83%) |
Oct 19, 2018 | 27.96 | 28.35 | 27.96 | 28.20 | 73,000 | -0.05(-0.18%) |
Oct 18, 2018 | 28.66 | 28.66 | 28.06 | 28.25 | 110,379 | -0.84(-2.89%) |
Oct 17, 2018 | 29.32 | 29.33 | 28.83 | 29.09 | 79,458 | -0.41(-1.37%) |
Oct 16, 2018 | 29.30 | 29.53 | 29.10 | 29.50 | 115,246 | +1.16(+4.08%) |
Oct 15, 2018 | 28.45 | 28.57 | 28.17 | 28.34 | 53,383 | -0.75(-2.58%) |
Oct 12, 2018 | 29.17 | 29.18 | 28.72 | 29.09 | 80,100 | +1.02(+3.63%) |
Oct 11, 2018 | 28.53 | 28.72 | 27.88 | 28.07 | 121,167 | -0.03(-0.11%) |
Oct 10, 2018 | 29.09 | 29.10 | 28.10 | 28.10 | 95,948 | -1.16(-3.96%) |
Oct 09, 2018 | 29.25 | 29.50 | 29.22 | 29.26 | 175,408 | -0.59(-1.98%) |
Oct 08, 2018 | 29.51 | 29.97 | 29.35 | 29.85 | 60,601 | +0.00(+0.00%) |
Oct 05, 2018 | 30.12 | 30.16 | 29.74 | 29.85 | 104,100 | -0.36(-1.21%) |
Oct 04, 2018 | 30.54 | 30.54 | 30.02 | 30.21 | 197,827 | -0.56(-1.82%) |
Oct 03, 2018 | 30.86 | 30.94 | 30.71 | 30.77 | 43,117 | +0.25(+0.84%) |
Oct 02, 2018 | 30.44 | 30.64 | 30.36 | 30.52 | 252,589 | -0.46(-1.50%) |
Oct 01, 2018 | 31.29 | 31.32 | 30.93 | 30.98 | 50,738 | -0.29(-0.93%) |
Sep 28, 2018 | 31.37 | 31.50 | 31.25 | 31.27 | 55,800 | -0.29(-0.92%) |
Sep 27, 2018 | 31.63 | 31.83 | 31.51 | 31.57 | 227,951 | -0.27(-0.86%) |
Sep 26, 2018 | 31.19 | 32.00 | 31.18 | 31.84 | 254,470 | +0.98(+3.18%) |
Sep 25, 2018 | 31.09 | 31.20 | 30.78 | 30.86 | 41,536 | -0.23(-0.72%) |
Sep 24, 2018 | 31.11 | 31.14 | 31.00 | 31.09 | 78,184 | -0.23(-0.75%) |
Sep 21, 2018 | 31.29 | 31.39 | 31.21 | 31.32 | 35,900 | -0.05(-0.16%) |
Sep 20, 2018 | 31.27 | 31.40 | 31.14 | 31.37 | 72,766 | +0.39(+1.28%) |
Sep 19, 2018 | 30.80 | 31.03 | 30.80 | 30.98 | 232,173 | +0.34(+1.11%) |
Sep 18, 2018 | 30.69 | 30.75 | 30.45 | 30.64 | 71,221 | -0.25(-0.81%) |
Sep 17, 2018 | 31.11 | 31.16 | 30.87 | 30.89 | 55,004 | +0.12(+0.41%) |
Sep 14, 2018 | 30.85 | 30.96 | 30.69 | 30.76 | 51,400 | -0.10(-0.34%) |
Sep 13, 2018 | 31.16 | 31.27 | 30.37 | 30.86 | 104,052 | +0.04(+0.11%) |
Sep 12, 2018 | 30.90 | 31.04 | 30.83 | 30.83 | 61,087 | -0.12(-0.40%) |
Sep 11, 2018 | 30.20 | 31.00 | 30.15 | 30.95 | 59,232 | +0.55(+1.83%) |
Sep 10, 2018 | 30.54 | 30.54 | 30.29 | 30.40 | 130,561 | +0.32(+1.06%) |
Sep 07, 2018 | 30.02 | 30.30 | 30.02 | 30.08 | 57,500 | -0.35(-1.15%) |
Sep 06, 2018 | 30.50 | 30.72 | 30.25 | 30.43 | 78,714 | +0.48(+1.60%) |
Sep 05, 2018 | 30.39 | 30.42 | 29.88 | 29.95 | 58,976 | -0.45(-1.48%) |
Sep 04, 2018 | 30.16 | 30.56 | 30.15 | 30.40 | 66,616 | -0.37(-1.20%) |
Aug 31, 2018 | 30.77 | 30.77 | 30.77 | 0 | -0.88(-2.77%) | |
Aug 30, 2018 | 31.70 | 31.79 | 31.56 | 31.64 | 90,601 | -0.61(-1.88%) |
Aug 29, 2018 | 32.24 | 32.25 | 32.11 | 32.25 | 45,420 | +0.48(+1.51%) |
Aug 28, 2018 | 31.89 | 31.92 | 31.75 | 31.77 | 167,590 | +0.25(+0.79%) |
Aug 27, 2018 | 31.22 | 31.54 | 31.22 | 31.52 | 36,641 | +0.34(+1.09%) |
Aug 24, 2018 | 31.07 | 31.22 | 31.05 | 31.18 | 33,600 | +0.15(+0.48%) |
Aug 23, 2018 | 31.17 | 31.20 | 30.95 | 31.03 | 188,898 | -0.07(-0.23%) |
Aug 22, 2018 | 31.13 | 31.18 | 31.02 | 31.10 | 113,769 | +0.05(+0.14%) |
Aug 21, 2018 | 30.98 | 31.21 | 30.85 | 31.05 | 36,445 | +0.27(+0.89%) |
Aug 20, 2018 | 30.84 | 30.89 | 30.77 | 30.78 | 137,762 | -0.10(-0.32%) |
Aug 17, 2018 | 30.53 | 30.93 | 30.46 | 30.88 | 41,000 | +0.41(+1.35%) |
Aug 16, 2018 | 30.21 | 30.64 | 30.20 | 30.47 | 78,605 | +0.56(+1.87%) |
Aug 15, 2018 | 30.13 | 30.13 | 29.65 | 29.91 | 281,209 | -0.85(-2.76%) |
Aug 14, 2018 | 30.71 | 30.84 | 30.53 | 30.76 | 79,762 | +0.02(+0.07%) |
Aug 13, 2018 | 30.80 | 30.95 | 30.59 | 30.74 | 107,094 | +0.11(+0.38%) |
Aug 10, 2018 | 30.66 | 30.76 | 30.52 | 30.62 | 90,900 | -0.64(-2.05%) |
Aug 09, 2018 | 31.34 | 31.46 | 31.24 | 31.27 | 51,074 | -0.02(-0.05%) |
Aug 08, 2018 | 31.36 | 31.36 | 31.17 | 31.28 | 93,427 | -0.33(-1.04%) |
Aug 07, 2018 | 31.53 | 31.70 | 31.50 | 31.61 | 58,430 | +0.45(+1.44%) |
Aug 06, 2018 | 31.19 | 31.25 | 31.06 | 31.16 | 36,242 | -0.14(-0.45%) |
Aug 03, 2018 | 31.02 | 31.30 | 30.96 | 31.30 | 55,400 | +0.28(+0.89%) |
Aug 02, 2018 | 30.84 | 31.04 | 30.76 | 31.02 | 41,653 | -0.08(-0.24%) |
Aug 01, 2018 | 31.18 | 31.30 | 31.01 | 31.10 | 55,152 | +0.19(+0.60%) |
Jul 31, 2018 | 31.09 | 31.17 | 30.89 | 30.91 | 42,627 | -0.26(-0.83%) |
Jul 30, 2018 | 31.56 | 31.56 | 31.13 | 31.18 | 63,048 | -0.40(-1.27%) |
Jul 27, 2018 | 31.68 | 31.75 | 31.49 | 31.57 | 544,600 | -0.23(-0.71%) |
Jul 26, 2018 | 31.98 | 31.56 | 31.80 | 378,493 | +0.68(+2.19%) | |
Jul 25, 2018 | 30.73 | 31.14 | 30.48 | 31.12 | 162,960 | +0.23(+0.73%) |
Jul 24, 2018 | 30.92 | 31.02 | 30.87 | 30.89 | 401,977 | +0.11(+0.34%) |
Jul 23, 2018 | 30.72 | 30.85 | 30.64 | 30.79 | 107,429 | -0.12(-0.37%) |
Jul 20, 2018 | 30.63 | 30.99 | 30.61 | 30.91 | 173,451 | -0.12(-0.39%) |
Jul 19, 2018 | 30.98 | 31.17 | 30.90 | 31.02 | 1,904,366 | -0.11(-0.34%) |
Jul 18, 2018 | 31.47 | 31.47 | 31.09 | 31.13 | 182,080 | -0.34(-1.08%) |
Jul 17, 2018 | 31.46 | 31.54 | 31.38 | 31.47 | 59,539 | +0.15(+0.49%) |
Jul 16, 2018 | 31.34 | 31.40 | 31.20 | 31.32 | 63,825 | -0.02(-0.06%) |
Jul 13, 2018 | 31.01 | 31.39 | 30.96 | 31.34 | 105,859 | +0.68(+2.22%) |
Jul 12, 2018 | 30.36 | 30.69 | 30.36 | 30.66 | 87,820 | +0.58(+1.91%) |
Jul 11, 2018 | 30.20 | 30.29 | 30.05 | 30.08 | 124,747 | -0.19(-0.61%) |
Jul 10, 2018 | 30.16 | 30.30 | 30.02 | 30.27 | 52,937 | +1.07(+3.68%) |
Jul 09, 2018 | 29.19 | 29.24 | 29.11 | 29.19 | 49,874 | +0.29(+1.00%) |
Jul 06, 2018 | 28.98 | 28.72 | 28.90 | 42,820 | +0.29(+1.03%) | |
Jul 05, 2018 | 28.75 | 28.77 | 28.50 | 28.61 | 39,155 | +0.27(+0.94%) |
Jul 03, 2018 | 28.34 | 28.34 | 28.34 | 0 | -0.19(-0.67%) | |
Jul 02, 2018 | 28.42 | 28.55 | 28.30 | 28.53 | 180,721 | -0.56(-1.94%) |
Jun 29, 2018 | 29.11 | 29.42 | 29.09 | 29.09 | 49,733 | +0.67(+2.38%) |
Jun 28, 2018 | 28.42 | 28.53 | 28.22 | 28.42 | 62,390 | -0.05(-0.18%) |
Jun 27, 2018 | 28.48 | 28.82 | 28.36 | 28.47 | 79,896 | +0.30(+1.06%) |
Jun 26, 2018 | 28.30 | 28.35 | 28.12 | 28.17 | 78,433 | -0.15(-0.53%) |
Jun 25, 2018 | 28.87 | 28.90 | 28.18 | 28.32 | 304,041 | -0.92(-3.15%) |
Jun 22, 2018 | 29.13 | 29.36 | 29.04 | 29.24 | 252,637 | +0.60(+2.09%) |
Jun 21, 2018 | 28.90 | 28.90 | 28.54 | 28.64 | 51,033 | -0.27(-0.92%) |
Jun 20, 2018 | 29.02 | 29.03 | 28.85 | 28.91 | 62,871 | -0.31(-1.08%) |
Jun 19, 2018 | 28.87 | 29.22 | 28.67 | 29.22 | 88,993 | -0.35(-1.18%) |
Jun 18, 2018 | 29.11 | 29.60 | 29.06 | 29.57 | 212,963 | -0.59(-1.94%) |
Jun 15, 2018 | 30.26 | 30.05 | 30.16 | 39,005 | -0.16(-0.53%) | |
Jun 14, 2018 | 30.09 | 30.45 | 30.08 | 30.32 | 73,948 | +0.93(+3.15%) |
Jun 13, 2018 | 29.46 | 29.49 | 29.25 | 29.39 | 207,543 | -0.06(-0.22%) |
Jun 12, 2018 | 29.74 | 29.79 | 29.37 | 29.45 | 106,718 | -0.32(-1.06%) |
Jun 11, 2018 | 29.71 | 29.79 | 29.66 | 29.77 | 77,850 | +0.02(+0.07%) |
Jun 08, 2018 | 29.58 | 29.75 | 29.36 | 29.75 | 57,964 | +0.40(+1.36%) |
Jun 07, 2018 | 29.57 | 29.60 | 29.21 | 29.35 | 286,853 | -0.21(-0.71%) |
Jun 06, 2018 | 29.62 | 29.56 | 386,879 | +0.62(+2.14%) | ||
Jun 05, 2018 | 29.03 | 29.03 | 28.87 | 28.94 | 272,112 | -0.11(-0.36%) |
Jun 04, 2018 | 29.06 | 29.13 | 28.88 | 29.05 | 267,461 | +0.07(+0.22%) |
Jun 01, 2018 | 28.96 | 29.03 | 28.84 | 28.98 | 99,810 | +0.40(+1.40%) |
May 31, 2018 | 28.43 | 28.64 | 28.27 | 28.58 | 154,317 | +0.40(+1.42%) |
May 30, 2018 | 28.03 | 28.36 | 27.86 | 28.18 | 123,443 | +0.24(+0.86%) |
May 29, 2018 | 28.28 | 28.34 | 27.73 | 27.94 | 111,406 | -0.67(-2.34%) |
May 25, 2018 | 28.61 | 28.61 | 28.61 | 0 | -0.20(-0.69%) | |
May 24, 2018 | 28.86 | 28.97 | 28.66 | 28.81 | 181,217 | -0.19(-0.66%) |
May 23, 2018 | 28.95 | 29.05 | 28.79 | 29.00 | 134,506 | -0.59(-2.01%) |
May 22, 2018 | 29.68 | 29.72 | 29.58 | 29.59 | 103,600 | -0.09(-0.29%) |
May 21, 2018 | 29.52 | 29.69 | 29.46 | 29.68 | 53,119 | +1.03(+3.60%) |
May 18, 2018 | 28.66 | 28.79 | 28.60 | 28.65 | 322,748 | -0.22(-0.76%) |
May 17, 2018 | 28.60 | 28.88 | 28.56 | 28.87 | 147,859 | +0.42(+1.48%) |
May 16, 2018 | 28.43 | 28.49 | 28.32 | 28.45 | 77,757 | +0.09(+0.34%) |
May 15, 2018 | 28.93 | 28.96 | 28.27 | 28.36 | 136,944 | -0.57(-1.95%) |
May 14, 2018 | 29.04 | 29.07 | 28.79 | 28.92 | 189,156 | -0.71(-2.40%) |
May 11, 2018 | 29.63 | 29.74 | 29.60 | 29.63 | 140,928 | -0.09(-0.30%) |
May 10, 2018 | 29.65 | 29.72 | 29.52 | 29.72 | 186,588 | +0.30(+1.02%) |
May 09, 2018 | 29.37 | 29.45 | 29.32 | 29.42 | 79,860 | -0.25(-0.84%) |
May 08, 2018 | 29.53 | 29.71 | 29.49 | 29.67 | 59,023 | -0.14(-0.47%) |
May 07, 2018 | 29.66 | 29.92 | 29.66 | 29.81 | 45,160 | +0.25(+0.85%) |
May 04, 2018 | 29.25 | 29.66 | 29.25 | 29.56 | 112,230 | +0.08(+0.27%) |
May 03, 2018 | 29.40 | 29.50 | 29.15 | 29.48 | 79,258 | +0.34(+1.15%) |
May 02, 2018 | 29.25 | 29.43 | 29.12 | 29.14 | 131,037 | -0.03(-0.09%) |
May 01, 2018 | 29.26 | 29.26 | 28.89 | 29.17 | 60,949 | -0.02(-0.07%) |
Apr 30, 2018 | 29.25 | 29.40 | 29.15 | 29.19 | 62,776 | -0.11(-0.38%) |
Apr 27, 2018 | 29.35 | 29.49 | 29.01 | 29.30 | 59,000 | +0.34(+1.17%) |
Apr 26, 2018 | 28.94 | 29.01 | 28.79 | 28.96 | 79,054 | +0.13(+0.45%) |
Apr 25, 2018 | 28.60 | 29.00 | 28.25 | 28.83 | 174,527 | -0.44(-1.50%) |
Apr 24, 2018 | 29.45 | 29.50 | 29.18 | 29.27 | 94,606 | -0.08(-0.27%) |
Apr 23, 2018 | 29.08 | 29.43 | 29.07 | 29.35 | 96,739 | +0.49(+1.70%) |
Apr 20, 2018 | 29.16 | 29.25 | 28.81 | 28.86 | 129,787 | -0.25(-0.84%) |
Apr 19, 2018 | 29.05 | 29.22 | 28.99 | 29.11 | 190,497 | -0.18(-0.60%) |
Apr 18, 2018 | 29.12 | 29.30 | 29.09 | 29.28 | 65,036 | +0.63(+2.20%) |
Apr 17, 2018 | 28.33 | 28.70 | 28.20 | 28.65 | 920,066 | +0.74(+2.65%) |
Apr 16, 2018 | 27.96 | 28.04 | 27.85 | 27.91 | 59,568 | +0.16(+0.58%) |
Apr 13, 2018 | 28.19 | 28.19 | 27.54 | 27.75 | 135,776 | -0.34(-1.21%) |
Apr 12, 2018 | 28.03 | 28.20 | 27.95 | 28.09 | 170,986 | -0.46(-1.59%) |
Apr 11, 2018 | 28.97 | 29.08 | 28.42 | 28.55 | 108,822 | -0.80(-2.74%) |
Apr 10, 2018 | 29.10 | 29.39 | 29.00 | 29.35 | 120,083 | +0.46(+1.61%) |
Apr 09, 2018 | 29.12 | 29.14 | 28.84 | 28.89 | 131,876 | +0.10(+0.33%) |
Apr 06, 2018 | 28.93 | 29.00 | 28.73 | 28.79 | 59,512 | -0.17(-0.57%) |
Apr 05, 2018 | 28.89 | 28.98 | 28.81 | 28.96 | 62,020 | +0.13(+0.44%) |
Apr 04, 2018 | 28.44 | 28.83 | 28.40 | 28.83 | 122,614 | +0.18(+0.65%) |
Apr 03, 2018 | 28.56 | 28.80 | 28.40 | 28.64 | 472,080 | +0.54(+1.90%) |
Apr 02, 2018 | 28.89 | 28.89 | 28.01 | 28.11 | 232,762 | -0.73(-2.53%) |
Mar 29, 2018 | 28.84 | 28.84 | 28.84 | 0 | -0.13(-0.45%) | |
Mar 28, 2018 | 29.02 | 29.16 | 28.69 | 28.97 | 79,766 | -0.04(-0.14%) |
Mar 27, 2018 | 29.40 | 29.50 | 29.00 | 29.01 | 63,510 | -0.16(-0.57%) |
Mar 26, 2018 | 28.96 | 29.22 | 28.62 | 29.18 | 66,363 | +0.73(+2.58%) |
Mar 23, 2018 | 28.90 | 29.00 | 28.35 | 28.44 | 93,260 | -0.43(-1.49%) |
Mar 22, 2018 | 28.82 | 29.16 | 28.50 | 28.87 | 68,763 | -0.40(-1.38%) |
Mar 21, 2018 | 29.16 | 29.48 | 29.13 | 29.27 | 128,584 | -0.30(-1.03%) |
Mar 20, 2018 | 29.21 | 29.77 | 29.21 | 29.58 | 98,137 | +0.50(+1.74%) |
Mar 19, 2018 | 29.29 | 29.30 | 28.92 | 29.07 | 62,572 | -0.35(-1.19%) |
Mar 16, 2018 | 29.44 | 29.82 | 29.35 | 29.43 | 76,741 | -0.38(-1.29%) |
Mar 15, 2018 | 29.52 | 29.88 | 29.47 | 29.81 | 157,496 | +0.27(+0.91%) |
Mar 14, 2018 | 29.83 | 29.83 | 29.27 | 29.54 | 112,442 | +0.20(+0.69%) |
Mar 13, 2018 | 29.80 | 29.86 | 29.30 | 29.34 | 117,426 | -0.16(-0.54%) |
Mar 12, 2018 | 29.93 | 29.96 | 29.41 | 29.50 | 94,144 | -0.71(-2.37%) |
Mar 09, 2018 | 30.13 | 30.30 | 30.00 | 30.21 | 329,487 | +0.32(+1.09%) |
Mar 08, 2018 | 29.80 | 29.98 | 29.72 | 29.89 | 66,972 | +0.14(+0.47%) |
Mar 07, 2018 | 29.79 | 29.86 | 29.51 | 29.75 | 137,310 | -0.01(-0.03%) |
Mar 06, 2018 | 29.92 | 29.98 | 29.74 | 29.76 | 212,744 | +0.25(+0.85%) |
Mar 05, 2018 | 29.02 | 29.65 | 29.02 | 29.51 | 204,204 | +0.30(+1.03%) |
Mar 02, 2018 | 28.91 | 29.22 | 28.74 | 29.21 | 76,791 | -0.15(-0.53%) |
Mar 01, 2018 | 29.37 | 29.64 | 29.11 | 29.36 | 136,260 | -0.44(-1.46%) |
Feb 28, 2018 | 30.05 | 30.13 | 29.70 | 29.80 | 121,423 | -0.23(-0.77%) |
Feb 27, 2018 | 30.20 | 30.44 | 30.01 | 30.03 | 78,523 | -0.47(-1.54%) |
Feb 26, 2018 | 30.51 | 30.58 | 30.35 | 30.50 | 116,803 | +0.25(+0.81%) |
Feb 23, 2018 | 29.94 | 30.26 | 29.92 | 30.25 | 107,823 | +0.33(+1.12%) |
Feb 22, 2018 | 30.05 | 30.09 | 29.90 | 29.92 | 181,843 | +0.15(+0.50%) |
Feb 21, 2018 | 29.97 | 30.26 | 29.77 | 29.77 | 185,400 | +0.10(+0.34%) |
Feb 20, 2018 | 29.70 | 30.01 | 29.63 | 29.67 | 882,283 | +0.08(+0.27%) |
Feb 16, 2018 | 29.59 | 29.59 | 29.59 | 0 | +0.53(+1.82%) | |
Feb 15, 2018 | 28.70 | 29.08 | 28.17 | 29.06 | 131,550 | +2.77(+10.56%) |
Feb 14, 2018 | 25.34 | 26.35 | 25.30 | 26.29 | 85,108 | +0.53(+2.06%) |
Feb 13, 2018 | 25.65 | 25.75 | 108,178 | +0.27(+1.04%) | ||
Feb 12, 2018 | 25.15 | 25.49 | 25.14 | 25.49 | 143,327 | -0.04(-0.16%) |
Feb 09, 2018 | 25.55 | 25.88 | 25.25 | 25.53 | 1,057,889 | -0.45(-1.73%) |
Feb 08, 2018 | 26.59 | 26.59 | 25.88 | 25.98 | 653,105 | -0.83(-3.10%) |
Feb 07, 2018 | 26.80 | 27.14 | 26.77 | 26.81 | 487,926 | -0.09(-0.33%) |
Feb 06, 2018 | 26.08 | 26.90 | 26.05 | 26.90 | 182,081 | +0.62(+2.34%) |
Feb 05, 2018 | 26.80 | 26.97 | 26.04 | 26.28 | 105,254 | -0.94(-3.46%) |
Feb 02, 2018 | 27.44 | 27.44 | 27.02 | 27.23 | 107,210 | -1.23(-4.34%) |
Feb 01, 2018 | 28.27 | 28.54 | 28.20 | 28.46 | 171,574 | -0.25(-0.87%) |
Jan 31, 2018 | 28.66 | 28.85 | 28.55 | 28.71 | 165,042 | +0.96(+3.46%) |
Jan 30, 2018 | 27.95 | 27.96 | 27.70 | 27.75 | 211,343 | -0.14(-0.50%) |
Jan 29, 2018 | 27.94 | 27.99 | 27.80 | 27.89 | 190,451 | -0.24(-0.85%) |
Jan 26, 2018 | 27.64 | 28.20 | 27.60 | 28.13 | 298,162 | +0.89(+3.27%) |
Jan 25, 2018 | 27.57 | 27.58 | 27.23 | 27.24 | 125,644 | -0.84(-2.99%) |
Jan 24, 2018 | 28.20 | 28.20 | 27.87 | 28.08 | 138,400 | -0.15(-0.54%) |
Jan 23, 2018 | 28.20 | 28.31 | 28.16 | 28.23 | 228,864 | -0.37(-1.28%) |
Jan 22, 2018 | 28.43 | 28.61 | 28.41 | 28.60 | 173,517 | +0.17(+0.60%) |
Jan 19, 2018 | 28.09 | 28.46 | 28.08 | 28.43 | 153,579 | +0.75(+2.73%) |
Jan 18, 2018 | 27.81 | 27.89 | 27.54 | 27.68 | 157,353 | +0.18(+0.64%) |
Jan 17, 2018 | 27.45 | 27.63 | 27.28 | 27.50 | 77,066 | +0.14(+0.51%) |
Jan 16, 2018 | 27.34 | 27.50 | 27.34 | 27.36 | 128,224 | -0.17(-0.62%) |
Jan 12, 2018 | 27.53 | 27.53 | 27.53 | 0 | +0.38(+1.40%) | |
Jan 11, 2018 | 27.09 | 27.14 | 27.02 | 27.15 | 118,610 | +0.27(+1.00%) |
Jan 10, 2018 | 26.68 | 26.98 | 26.63 | 26.88 | 273,759 | +0.94(+3.62%) |
Jan 09, 2018 | 25.88 | 25.95 | 25.82 | 25.94 | 131,132 | -0.01(-0.04%) |
Jan 08, 2018 | 25.83 | 25.95 | 25.75 | 25.95 | 123,671 | +0.15(+0.58%) |
Jan 05, 2018 | 25.62 | 25.81 | 25.56 | 25.80 | 82,133 | -0.05(-0.21%) |
Jan 04, 2018 | 25.80 | 25.93 | 25.70 | 25.86 | 131,326 | +0.62(+2.48%) |
Jan 03, 2018 | 25.08 | 25.37 | 25.08 | 25.23 | 147,155 | +0.42(+1.69%) |
Jan 02, 2018 | 24.91 | 24.95 | 24.81 | 24.81 | 263,939 | +0.03(+0.12%) |
Dec 29, 2017 | 24.78 | 24.78 | 24.78 | 0 | -0.29(-1.16%) | |
Dec 28, 2017 | 25.04 | 25.10 | 24.93 | 25.07 | 57,425 | -0.30(-1.18%) |
Dec 27, 2017 | 25.27 | 25.38 | 25.20 | 25.37 | 162,086 | +0.26(+1.04%) |
Dec 26, 2017 | 25.21 | 25.21 | 25.02 | 25.11 | 39,549 | +0.06(+0.24%) |
Dec 22, 2017 | 25.07 | 25.13 | 24.98 | 25.05 | 56,834 | -0.12(-0.48%) |
Dec 21, 2017 | 25.01 | 25.22 | 25.01 | 25.17 | 146,769 | +0.08(+0.32%) |
Dec 20, 2017 | 25.15 | 25.23 | 25.06 | 25.09 | 156,482 | -0.27(-1.06%) |
Dec 19, 2017 | 25.64 | 25.65 | 25.26 | 25.36 | 102,776 | -0.10(-0.39%) |
Dec 18, 2017 | 25.47 | 25.57 | 25.43 | 25.46 | 412,935 | +0.54(+2.17%) |
Dec 15, 2017 | 25.02 | 25.10 | 24.75 | 24.92 | 260,097 | -0.13(-0.52%) |
Dec 14, 2017 | 25.30 | 25.45 | 25.01 | 25.05 | 302,810 | -1.11(-4.24%) |
Dec 13, 2017 | 25.36 | 26.25 | 25.28 | 26.16 | 231,542 | +0.62(+2.43%) |
Dec 12, 2017 | 25.36 | 25.58 | 25.33 | 25.54 | 65,848 | +0.22(+0.87%) |
Dec 11, 2017 | 25.43 | 25.47 | 25.29 | 25.32 | 77,258 | -0.58(-2.24%) |
Dec 08, 2017 | 25.88 | 25.90 | 25.66 | 25.90 | 55,592 | +0.03(+0.12%) |
Dec 07, 2017 | 25.78 | 25.98 | 25.78 | 25.87 | 54,580 | -0.29(-1.09%) |
Dec 06, 2017 | 25.91 | 26.18 | 25.90 | 26.16 | 87,578 | +0.05(+0.21%) |
Dec 05, 2017 | 25.90 | 26.15 | 25.88 | 26.10 | 185,092 | +0.21(+0.81%) |
Dec 04, 2017 | 26.08 | 26.08 | 25.86 | 25.89 | 43,883 | +0.39(+1.53%) |
Dec 01, 2017 | 25.53 | 25.74 | 25.44 | 25.50 | 45,684 | -0.42(-1.62%) |
Nov 30, 2017 | 25.95 | 26.05 | 25.89 | 25.92 | 104,024 | +0.02(+0.08%) |
Nov 29, 2017 | 26.07 | 26.07 | 25.76 | 25.90 | 107,179 | +0.18(+0.70%) |
Nov 28, 2017 | 25.73 | 25.83 | 25.62 | 25.72 | 57,177 | +0.22(+0.86%) |
Nov 27, 2017 | 25.53 | 25.67 | 25.48 | 25.50 | 83,520 | -0.05(-0.22%) |
Nov 24, 2017 | 25.48 | 25.61 | 25.41 | 25.55 | 37,181 | +0.32(+1.25%) |
Nov 22, 2017 | 25.25 | 25.29 | 25.10 | 25.24 | 83,070 | +0.01(+0.06%) |
Nov 21, 2017 | 25.20 | 25.27 | 25.16 | 25.23 | 44,608 | +0.24(+0.94%) |
Nov 20, 2017 | 24.96 | 25.04 | 24.89 | 24.99 | 104,519 | +0.00(+0.00%) |
Nov 17, 2017 | 25.14 | 25.15 | 24.95 | 24.99 | 66,143 | -0.16(-0.64%) |
Nov 16, 2017 | 25.14 | 25.20 | 25.07 | 25.15 | 102,914 | -0.05(-0.20%) |
Nov 15, 2017 | 25.09 | 25.31 | 24.94 | 25.20 | 394,595 | +0.61(+2.48%) |
Nov 14, 2017 | 24.42 | 24.60 | 24.34 | 24.59 | 48,625 | +0.35(+1.44%) |
Nov 13, 2017 | 24.01 | 24.28 | 24.01 | 24.24 | 120,229 | -0.19(-0.78%) |
Nov 10, 2017 | 24.37 | 24.45 | 24.25 | 24.43 | 257,078 | -0.08(-0.33%) |
Nov 09, 2017 | 24.40 | 24.55 | 24.35 | 24.51 | 185,190 | -0.25(-1.01%) |
Nov 08, 2017 | 24.69 | 24.81 | 24.59 | 24.76 | 35,744 | -0.22(-0.90%) |
Nov 07, 2017 | 25.07 | 25.14 | 24.92 | 24.98 | 227,976 | -0.20(-0.77%) |
Nov 06, 2017 | 25.08 | 25.18 | 25.05 | 25.18 | 318,351 | -0.13(-0.51%) |
Nov 03, 2017 | 25.24 | 25.40 | 25.17 | 25.31 | 485,703 | +0.02(+0.10%) |
Nov 02, 2017 | 25.24 | 25.30 | 25.07 | 25.29 | 1,324,639 | -0.09(-0.35%) |