Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 27.11 | 27.13 | 27.11 | 27.13 | 479 | +0.55(+2.06%) |
Oct 30, 2018 | 26.55 | 26.62 | 26.54 | 26.58 | 31,696 | +0.40(+1.54%) |
Oct 29, 2018 | 26.72 | 26.72 | 26.18 | 26.18 | 1,682 | -0.16(-0.62%) |
Oct 26, 2018 | 26.30 | 26.44 | 26.25 | 26.34 | 15,059 | -0.56(-2.08%) |
Oct 25, 2018 | 26.76 | 26.90 | 26.72 | 26.90 | 3,633 | +0.27(+1.01%) |
Oct 24, 2018 | 27.28 | 27.28 | 26.63 | 26.63 | 5,899 | -0.70(-2.55%) |
Oct 23, 2018 | 27.18 | 27.33 | 27.10 | 27.33 | 1,250 | -0.17(-0.63%) |
Oct 22, 2018 | 27.47 | 27.50 | 27.42 | 27.50 | 2,672 | -0.10(-0.37%) |
Oct 19, 2018 | 27.87 | 27.87 | 27.58 | 27.60 | 3,842 | -0.11(-0.38%) |
Oct 18, 2018 | 27.93 | 27.93 | 27.66 | 27.71 | 4,033 | -0.29(-1.02%) |
Oct 17, 2018 | 28.21 | 28.21 | 27.81 | 28.00 | 2,648 | -0.06(-0.21%) |
Oct 16, 2018 | 27.69 | 28.09 | 27.69 | 28.06 | 5,947 | +0.44(+1.60%) |
Oct 15, 2018 | 27.61 | 27.63 | 27.61 | 27.61 | 650 | +0.01(+0.05%) |
Oct 12, 2018 | 27.59 | 27.60 | 27.59 | 27.60 | 1,350 | +0.17(+0.61%) |
Oct 11, 2018 | 27.83 | 27.83 | 27.33 | 27.43 | 5,794 | -0.92(-3.26%) |
Oct 10, 2018 | 28.62 | 28.62 | 28.31 | 28.36 | 2,909 | -0.48(-1.67%) |
Oct 09, 2018 | 28.84 | 28.84 | 28.84 | 28.84 | 446 | -0.05(-0.19%) |
Oct 08, 2018 | 28.89 | 28.89 | 28.89 | 28.89 | 155 | -0.03(-0.11%) |
Oct 05, 2018 | 29.14 | 29.14 | 28.79 | 28.92 | 3,219 | -0.03(-0.10%) |
Oct 04, 2018 | 29.04 | 29.04 | 28.95 | 28.95 | 1,879 | -0.38(-1.31%) |
Oct 03, 2018 | 29.31 | 29.39 | 29.31 | 29.34 | 768 | +0.04(+0.13%) |
Oct 02, 2018 | 29.34 | 29.34 | 29.30 | 29.30 | 6,500 | +0.06(+0.20%) |
Oct 01, 2018 | 29.48 | 29.48 | 29.24 | 29.24 | 8,759 | -0.06(-0.20%) |
Sep 28, 2018 | 29.06 | 29.32 | 29.06 | 29.30 | 3,739 | +0.03(+0.10%) |
Sep 27, 2018 | 29.27 | 29.36 | 29.23 | 29.27 | 2,729 | -0.19(-0.66%) |
Sep 26, 2018 | 29.49 | 29.49 | 29.37 | 29.46 | 3,006 | +0.12(+0.39%) |
Sep 25, 2018 | 29.38 | 29.38 | 29.35 | 29.35 | 1,295 | -0.06(-0.20%) |
Sep 24, 2018 | 29.65 | 29.65 | 29.40 | 29.40 | 812 | -0.24(-0.81%) |
Sep 21, 2018 | 29.68 | 29.70 | 29.61 | 29.65 | 23,472 | +0.07(+0.23%) |
Sep 20, 2018 | 29.59 | 29.65 | 29.58 | 29.58 | 4,858 | +0.23(+0.78%) |
Sep 19, 2018 | 29.35 | 29.35 | 29.35 | 29.35 | 664 | -0.10(-0.35%) |
Sep 18, 2018 | 29.39 | 29.45 | 29.29 | 29.45 | 630 | +0.16(+0.56%) |
Sep 17, 2018 | 29.36 | 29.39 | 29.29 | 29.29 | 1,145 | -0.13(-0.46%) |
Sep 14, 2018 | 29.42 | 29.43 | 29.35 | 29.42 | 7,166 | +0.07(+0.23%) |
Sep 13, 2018 | 29.35 | 29.36 | 29.33 | 29.36 | 810 | +0.10(+0.35%) |
Sep 12, 2018 | 29.18 | 29.25 | 29.17 | 29.25 | 11,694 | +0.13(+0.43%) |
Sep 11, 2018 | 29.13 | 29.13 | 29.13 | 29.13 | 1,411 | -0.07(-0.24%) |
Sep 10, 2018 | 29.10 | 29.20 | 29.10 | 29.20 | 1,626 | +0.13(+0.44%) |
Sep 07, 2018 | 29.00 | 29.08 | 29.00 | 29.07 | 1,457 | -0.10(-0.34%) |
Sep 06, 2018 | 29.26 | 29.26 | 29.13 | 29.17 | 1,557 | -0.09(-0.29%) |
Sep 05, 2018 | 29.25 | 29.25 | 29.25 | 29.25 | 265 | +0.01(+0.03%) |
Sep 04, 2018 | 29.35 | 29.35 | 29.25 | 29.25 | 4,492 | +0.02(+0.07%) |
Aug 31, 2018 | 29.23 | 29.23 | 29.23 | 0 | -0.02(-0.06%) | |
Aug 30, 2018 | 29.33 | 29.35 | 29.23 | 29.24 | 4,722 | -0.18(-0.60%) |
Aug 29, 2018 | 29.42 | 29.42 | 29.42 | 29.42 | 389 | +0.06(+0.21%) |
Aug 28, 2018 | 29.29 | 29.36 | 29.21 | 29.36 | 2,740 | +0.11(+0.37%) |
Aug 27, 2018 | 29.26 | 29.28 | 29.25 | 29.25 | 1,954 | +0.17(+0.58%) |
Aug 24, 2018 | 29.00 | 29.13 | 29.00 | 29.08 | 15,821 | +0.17(+0.60%) |
Aug 23, 2018 | 28.92 | 28.92 | 28.91 | 28.91 | 3,893 | -0.09(-0.32%) |
Aug 22, 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 511 | -0.09(-0.32%) |
Aug 21, 2018 | 29.02 | 29.11 | 28.97 | 29.09 | 46,417 | +0.15(+0.53%) |
Aug 20, 2018 | 28.88 | 28.95 | 28.87 | 28.94 | 1,626 | +0.08(+0.28%) |
Aug 17, 2018 | 28.69 | 28.87 | 28.63 | 28.86 | 8,430 | +0.13(+0.45%) |
Aug 16, 2018 | 28.73 | 28.73 | 28.73 | 28.73 | 213 | +0.34(+1.18%) |
Aug 15, 2018 | 28.41 | 28.44 | 28.33 | 28.39 | 4,009 | -0.33(-1.14%) |
Aug 14, 2018 | 28.63 | 28.72 | 28.63 | 28.72 | 1,620 | +0.16(+0.57%) |
Aug 13, 2018 | 28.61 | 28.61 | 28.47 | 28.55 | 2,294 | -0.27(-0.95%) |
Aug 09, 2018 | 28.83 | 28.83 | 28.83 | 0 | +0.00(+0.00%) | |
Aug 08, 2018 | 28.83 | 28.88 | 28.78 | 28.83 | 7,223 | -0.03(-0.09%) |
Aug 07, 2018 | 28.85 | 28.85 | 28.85 | 28.85 | 208 | +0.03(+0.10%) |
Aug 06, 2018 | 28.82 | 28.82 | 28.82 | 28.82 | 377 | +0.07(+0.23%) |
Aug 03, 2018 | 28.68 | 28.76 | 28.63 | 28.76 | 1,977 | +0.11(+0.37%) |
Aug 02, 2018 | 28.40 | 28.65 | 28.40 | 28.65 | 4,952 | +0.06(+0.20%) |
Aug 01, 2018 | 28.59 | 28.59 | 28.59 | 28.59 | 449 | -0.09(-0.30%) |
Jul 31, 2018 | 28.58 | 28.69 | 28.57 | 28.68 | 1,137 | +0.16(+0.57%) |
Jul 30, 2018 | 28.70 | 28.70 | 28.51 | 28.51 | 1,576 | -0.12(-0.40%) |
Jul 27, 2018 | 28.73 | 28.73 | 28.53 | 28.63 | 1,353 | -0.22(-0.77%) |
Jul 26, 2018 | 28.76 | 28.86 | 28.76 | 28.85 | 9,015 | +0.25(+0.89%) |
Jul 25, 2018 | 28.59 | 28.60 | 28.59 | 28.60 | 3,538 | +0.19(+0.66%) |
Jul 24, 2018 | 28.62 | 28.62 | 28.41 | 28.41 | 2,478 | -0.09(-0.30%) |
Jul 23, 2018 | 28.48 | 28.51 | 28.41 | 28.50 | 2,568 | -0.02(-0.09%) |
Jul 20, 2018 | 28.51 | 28.56 | 28.51 | 28.52 | 5,774 | -0.08(-0.28%) |
Jul 19, 2018 | 28.59 | 28.63 | 28.52 | 28.60 | 4,049 | +0.04(+0.13%) |
Jul 18, 2018 | 28.48 | 28.56 | 28.48 | 28.56 | 2,057 | +0.05(+0.17%) |
Jul 17, 2018 | 28.49 | 28.51 | 28.48 | 28.51 | 4,929 | +0.15(+0.55%) |
Jul 16, 2018 | 28.32 | 28.39 | 28.32 | 28.36 | 6,433 | -0.11(-0.38%) |
Jul 13, 2018 | 28.47 | 28.47 | 893 | +0.02(+0.07%) | ||
Jul 12, 2018 | 28.42 | 28.49 | 28.34 | 28.45 | 1,117 | +0.17(+0.62%) |
Jul 11, 2018 | 28.35 | 28.35 | 28.27 | 28.27 | 1,761 | -0.18(-0.62%) |
Jul 10, 2018 | 28.45 | 28.45 | 28.45 | 28.45 | 252 | +0.11(+0.38%) |
Jul 09, 2018 | 28.36 | 28.39 | 28.34 | 28.34 | 5,955 | +0.16(+0.58%) |
Jul 06, 2018 | 28.10 | 28.26 | 28.10 | 28.18 | 2,483 | +0.23(+0.83%) |
Jul 05, 2018 | 27.93 | 27.95 | 27.81 | 27.95 | 5,261 | +0.04(+0.13%) |
Jul 03, 2018 | 27.91 | 27.91 | 27.91 | 0 | +0.20(+0.73%) | |
Jul 02, 2018 | 27.57 | 27.71 | 27.55 | 27.71 | 1,675 | -0.21(-0.76%) |
Jun 29, 2018 | 27.64 | 28.01 | 27.64 | 27.92 | 3,103 | +0.20(+0.73%) |
Jun 28, 2018 | 27.57 | 27.72 | 27.53 | 27.72 | 1,169 | -0.04(-0.14%) |
Jun 27, 2018 | 27.99 | 28.06 | 27.70 | 27.76 | 2,870 | -0.19(-0.69%) |
Jun 26, 2018 | 27.97 | 27.97 | 27.89 | 27.95 | 3,222 | +0.22(+0.78%) |
Jun 25, 2018 | 28.00 | 28.00 | 27.73 | 27.73 | 267 | -0.55(-1.95%) |
Jun 22, 2018 | 28.35 | 28.35 | 28.27 | 28.28 | 2,189 | +0.23(+0.82%) |
Jun 21, 2018 | 28.21 | 28.05 | 28.05 | 4,652 | -0.19(-0.69%) | |
Jun 20, 2018 | 28.26 | 28.37 | 28.25 | 28.25 | 3,345 | +0.00(+0.00%) |
Jun 19, 2018 | 28.14 | 28.25 | 28.14 | 28.25 | 1,239 | -0.05(-0.17%) |
Jun 18, 2018 | 28.30 | 28.30 | 28.30 | 28.30 | 151 | -0.12(-0.44%) |
Jun 15, 2018 | 28.44 | 28.25 | 28.42 | 1,598 | +0.08(+0.27%) | |
Jun 14, 2018 | 28.37 | 28.39 | 28.32 | 28.34 | 4,469 | +0.00(+0.00%) |
Jun 13, 2018 | 28.45 | 28.45 | 28.34 | 28.34 | 3,759 | +0.02(+0.08%) |
Jun 12, 2018 | 28.45 | 28.45 | 28.32 | 28.32 | 1,836 | -0.09(-0.32%) |
Jun 11, 2018 | 28.36 | 28.41 | 28.36 | 28.41 | 1,834 | +0.13(+0.44%) |
Jun 08, 2018 | 28.15 | 28.28 | 28.15 | 28.28 | 1,988 | +0.17(+0.61%) |
Jun 07, 2018 | 28.20 | 28.21 | 28.09 | 28.11 | 4,155 | +0.10(+0.35%) |
Jun 06, 2018 | 28.08 | 28.08 | 28.00 | 28.02 | 967 | +0.08(+0.27%) |
Jun 05, 2018 | 27.94 | 27.94 | 27.94 | 27.94 | 863 | +0.09(+0.34%) |
Jun 04, 2018 | 27.96 | 27.96 | 27.85 | 27.85 | 2,050 | -0.01(-0.03%) |
Jun 01, 2018 | 27.81 | 27.88 | 27.77 | 27.85 | 3,637 | +0.26(+0.95%) |
May 31, 2018 | 27.59 | 27.59 | 27.59 | 27.59 | 226 | -0.35(-1.25%) |
May 30, 2018 | 27.67 | 27.94 | 27.67 | 27.94 | 1,371 | +0.49(+1.78%) |
May 29, 2018 | 27.73 | 27.73 | 27.39 | 27.45 | 1,842 | -0.25(-0.89%) |
May 25, 2018 | 27.70 | 27.70 | 27.70 | 0 | -0.14(-0.50%) | |
May 24, 2018 | 27.71 | 27.86 | 27.68 | 27.84 | 4,632 | +0.03(+0.11%) |
May 23, 2018 | 27.69 | 27.81 | 27.69 | 27.81 | 1,296 | -0.05(-0.20%) |
May 22, 2018 | 27.95 | 27.97 | 27.87 | 27.87 | 4,531 | -0.13(-0.48%) |
May 21, 2018 | 27.85 | 28.00 | 27.85 | 28.00 | 2,116 | +0.21(+0.76%) |
May 18, 2018 | 27.63 | 27.79 | 27.63 | 27.79 | 1,239 | -0.05(-0.17%) |
May 17, 2018 | 27.84 | 27.84 | 27.84 | 27.84 | 269 | +0.06(+0.21%) |
May 16, 2018 | 27.62 | 27.78 | 27.62 | 27.78 | 1,191 | +0.11(+0.42%) |
May 15, 2018 | 27.56 | 27.66 | 27.51 | 27.66 | 2,154 | -0.10(-0.37%) |
May 14, 2018 | 27.83 | 27.85 | 27.76 | 27.76 | 2,607 | +0.01(+0.02%) |
May 11, 2018 | 27.81 | 27.84 | 27.76 | 27.76 | 1,523 | +0.12(+0.42%) |
May 10, 2018 | 27.64 | 27.64 | 27.64 | 27.64 | 828 | +0.12(+0.45%) |
May 09, 2018 | 27.41 | 27.57 | 27.36 | 27.52 | 2,559 | +0.23(+0.84%) |
May 08, 2018 | 27.25 | 27.31 | 27.25 | 27.29 | 4,634 | -0.03(-0.11%) |
May 07, 2018 | 27.31 | 27.35 | 27.31 | 27.32 | 1,442 | +0.08(+0.28%) |
May 04, 2018 | 27.15 | 27.30 | 27.11 | 27.24 | 8,846 | +0.37(+1.39%) |
May 03, 2018 | 26.84 | 26.97 | 26.64 | 26.87 | 8,730 | -0.17(-0.64%) |
May 02, 2018 | 27.09 | 27.20 | 27.02 | 27.04 | 8,397 | -0.09(-0.32%) |
May 01, 2018 | 27.21 | 27.21 | 26.94 | 27.13 | 4,186 | -0.08(-0.28%) |
Apr 30, 2018 | 27.47 | 27.51 | 27.20 | 27.20 | 9,374 | -0.22(-0.79%) |
Apr 27, 2018 | 27.36 | 27.44 | 27.36 | 27.42 | 13,916 | -0.04(-0.15%) |
Apr 26, 2018 | 27.21 | 27.46 | 27.21 | 27.46 | 15,950 | +0.29(+1.06%) |
Apr 25, 2018 | 27.07 | 27.23 | 27.07 | 27.17 | 8,788 | +0.05(+0.18%) |
Apr 24, 2018 | 27.60 | 27.64 | 27.08 | 27.13 | 3,356 | -0.30(-1.11%) |
Apr 23, 2018 | 27.53 | 27.58 | 27.36 | 27.43 | 4,162 | +0.05(+0.20%) |
Apr 20, 2018 | 27.45 | 27.52 | 27.38 | 27.38 | 5,637 | -0.24(-0.86%) |
Apr 19, 2018 | 27.64 | 27.64 | 27.54 | 27.62 | 4,086 | -0.19(-0.69%) |
Apr 18, 2018 | 27.77 | 27.95 | 27.77 | 27.81 | 11,644 | -0.03(-0.10%) |
Apr 17, 2018 | 27.71 | 27.83 | 27.63 | 27.83 | 2,435 | +0.30(+1.07%) |
Apr 16, 2018 | 27.38 | 27.57 | 27.38 | 27.54 | 2,517 | +0.27(+0.98%) |
Apr 13, 2018 | 27.30 | 27.35 | 27.27 | 27.27 | 10,209 | -0.09(-0.32%) |
Apr 12, 2018 | 27.37 | 27.37 | 27.33 | 27.36 | 3,080 | +0.23(+0.85%) |
Apr 11, 2018 | 27.33 | 27.33 | 27.10 | 27.13 | 3,162 | -0.18(-0.65%) |
Apr 10, 2018 | 27.18 | 27.34 | 27.18 | 27.31 | 2,744 | +0.25(+0.91%) |
Apr 09, 2018 | 27.15 | 27.15 | 27.06 | 27.06 | 23,671 | +0.35(+1.29%) |
Apr 06, 2018 | 26.71 | 1,426 | -0.67(-2.45%) | |||
Apr 05, 2018 | 27.40 | 27.44 | 27.39 | 27.39 | 3,690 | +0.25(+0.92%) |
Apr 04, 2018 | 26.68 | 27.14 | 26.65 | 27.14 | 2,021 | +0.15(+0.57%) |
Apr 03, 2018 | 26.65 | 26.98 | 26.65 | 26.98 | 1,027 | +0.34(+1.29%) |
Apr 02, 2018 | 26.59 | 26.64 | 26.39 | 26.64 | 9,494 | -0.67(-2.46%) |
Mar 29, 2018 | 27.31 | 27.31 | 27.31 | 0 | +0.43(+1.59%) | |
Mar 28, 2018 | 27.09 | 27.09 | 26.84 | 26.88 | 1,453 | -0.23(-0.83%) |
Mar 27, 2018 | 27.36 | 27.46 | 27.11 | 27.11 | 2,686 | -0.11(-0.41%) |
Mar 26, 2018 | 26.87 | 27.22 | 26.87 | 27.22 | 5,986 | +0.52(+1.93%) |
Mar 23, 2018 | 27.28 | 27.28 | 26.70 | 26.70 | 2,822 | -0.58(-2.12%) |
Mar 22, 2018 | 27.62 | 27.68 | 27.28 | 27.28 | 3,780 | -0.68(-2.43%) |
Mar 21, 2018 | 27.96 | 27.96 | 27.95 | 27.96 | 662 | +0.08(+0.27%) |
Mar 20, 2018 | 27.81 | 27.97 | 27.81 | 27.88 | 5,171 | +0.09(+0.31%) |
Mar 19, 2018 | 28.07 | 28.07 | 27.68 | 27.79 | 2,779 | -0.42(-1.49%) |
Mar 16, 2018 | 28.21 | 28.21 | 28.21 | 28.21 | 173 | +0.23(+0.82%) |
Mar 15, 2018 | 28.18 | 28.18 | 27.96 | 27.99 | 2,033 | -0.04(-0.15%) |
Mar 14, 2018 | 28.25 | 28.26 | 28.03 | 28.03 | 1,429 | -0.26(-0.92%) |
Mar 13, 2018 | 28.37 | 28.37 | 28.29 | 28.29 | 912 | -0.09(-0.32%) |
Mar 12, 2018 | 28.26 | 28.38 | 28.26 | 28.38 | 38,207 | -0.01(-0.03%) |
Mar 09, 2018 | 27.92 | 28.39 | 27.92 | 28.39 | 1,161 | +0.51(+1.82%) |
Mar 08, 2018 | 27.77 | 27.88 | 27.76 | 27.88 | 1,379 | +0.20(+0.72%) |
Mar 07, 2018 | 27.91 | 27.91 | 27.57 | 27.68 | 3,107 | -0.15(-0.53%) |
Mar 06, 2018 | 27.77 | 27.83 | 27.77 | 27.83 | 4,907 | +0.16(+0.60%) |
Mar 05, 2018 | 27.66 | 27.66 | 27.66 | 27.66 | 707 | +0.45(+1.66%) |
Mar 02, 2018 | 27.06 | 27.33 | 27.06 | 27.21 | 1,399 | -0.04(-0.14%) |
Mar 01, 2018 | 27.36 | 27.36 | 27.25 | 27.25 | 214 | -0.42(-1.52%) |
Feb 28, 2018 | 27.89 | 27.89 | 27.67 | 27.67 | 2,993 | -0.29(-1.04%) |
Feb 27, 2018 | 28.05 | 28.05 | 27.92 | 27.96 | 6,920 | -0.18(-0.63%) |
Feb 26, 2018 | 28.02 | 28.14 | 28.02 | 28.14 | 756 | +0.27(+0.98%) |
Feb 23, 2018 | 27.69 | 27.86 | 27.65 | 27.86 | 3,382 | +0.38(+1.37%) |
Feb 22, 2018 | 27.51 | 27.61 | 27.49 | 27.49 | 1,202 | -0.11(-0.40%) |
Feb 21, 2018 | 27.82 | 27.90 | 27.60 | 27.60 | 6,927 | -0.04(-0.16%) |
Feb 20, 2018 | 27.79 | 27.79 | 27.64 | 27.64 | 2,127 | -0.27(-0.96%) |
Feb 16, 2018 | 27.91 | 27.91 | 27.91 | 0 | +0.18(+0.64%) | |
Feb 15, 2018 | 27.57 | 27.75 | 27.51 | 27.73 | 3,990 | +0.25(+0.90%) |
Feb 14, 2018 | 27.27 | 27.48 | 27.27 | 27.48 | 3,146 | +0.36(+1.31%) |
Feb 13, 2018 | 27.18 | 27.13 | 27.13 | 5,599 | -0.01(-0.03%) | |
Feb 12, 2018 | 27.07 | 27.13 | 27.07 | 27.13 | 1,561 | +0.84(+3.18%) |
Feb 09, 2018 | 26.53 | 26.64 | 25.96 | 26.30 | 11,738 | -0.50(-1.87%) |
Feb 08, 2018 | 28.28 | 28.28 | 26.80 | 26.80 | 5,832 | -0.70(-2.54%) |
Feb 07, 2018 | 27.56 | 27.58 | 27.33 | 27.50 | 8,119 | +0.08(+0.28%) |
Feb 06, 2018 | 26.76 | 27.42 | 26.75 | 27.42 | 14,524 | -0.10(-0.35%) |
Feb 05, 2018 | 27.87 | 27.87 | 27.15 | 27.52 | 8,093 | -0.57(-2.04%) |
Feb 02, 2018 | 28.37 | 28.37 | 28.02 | 28.09 | 6,946 | -0.50(-1.73%) |
Feb 01, 2018 | 28.66 | 28.77 | 28.59 | 28.59 | 6,344 | -0.14(-0.47%) |
Jan 31, 2018 | 28.73 | 28.75 | 28.60 | 28.72 | 10,731 | +0.00(+0.00%) |
Jan 30, 2018 | 28.72 | 28.74 | 28.71 | 28.72 | 2,900 | -0.33(-1.15%) |
Jan 29, 2018 | 29.33 | 29.33 | 29.05 | 29.06 | 7,037 | -0.16(-0.56%) |
Jan 26, 2018 | 29.02 | 29.23 | 29.00 | 29.22 | 48,051 | +0.37(+1.29%) |
Jan 25, 2018 | 29.00 | 29.00 | 28.85 | 28.85 | 3,180 | -0.13(-0.46%) |
Jan 24, 2018 | 29.03 | 29.03 | 28.98 | 28.98 | 1,084 | +0.03(+0.10%) |
Jan 23, 2018 | 28.85 | 28.96 | 28.84 | 28.95 | 13,027 | +0.07(+0.23%) |
Jan 22, 2018 | 28.74 | 28.88 | 28.68 | 28.88 | 6,251 | +0.23(+0.80%) |
Jan 19, 2018 | 28.60 | 28.66 | 28.57 | 28.66 | 870 | +0.15(+0.54%) |
Jan 18, 2018 | 28.52 | 28.56 | 28.45 | 28.50 | 2,954 | -0.04(-0.15%) |
Jan 17, 2018 | 28.43 | 28.63 | 28.37 | 28.55 | 7,534 | +0.10(+0.35%) |
Jan 16, 2018 | 28.63 | 28.64 | 28.44 | 28.44 | 9,373 | +0.01(+0.04%) |
Jan 12, 2018 | 28.43 | 28.43 | 28.43 | 0 | +0.15(+0.52%) | |
Jan 11, 2018 | 28.16 | 28.31 | 28.11 | 28.29 | 8,848 | +0.26(+0.92%) |
Jan 10, 2018 | 28.13 | 28.01 | 28.03 | 1,987 | -0.10(-0.36%) | |
Jan 09, 2018 | 28.10 | 28.21 | 28.10 | 28.13 | 10,977 | +0.01(+0.03%) |
Jan 08, 2018 | 27.91 | 28.12 | 27.91 | 28.12 | 585 | +0.14(+0.51%) |
Jan 05, 2018 | 27.89 | 27.98 | 27.89 | 27.98 | 1,285 | +0.08(+0.27%) |
Jan 04, 2018 | 27.88 | 27.92 | 27.84 | 27.90 | 6,035 | +0.17(+0.62%) |
Jan 03, 2018 | 27.85 | 27.85 | 27.57 | 27.73 | 4,616 | +0.15(+0.55%) |
Jan 02, 2018 | 27.51 | 27.58 | 27.51 | 27.58 | 3,117 | +0.08(+0.29%) |
Dec 29, 2017 | 27.50 | 27.50 | 27.50 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 27.37 | 27.50 | 27.37 | 27.50 | 5,923 | +0.02(+0.07%) |
Dec 27, 2017 | 27.51 | 27.52 | 27.40 | 27.48 | 7,317 | +0.01(+0.03%) |
Dec 26, 2017 | 27.59 | 27.59 | 27.45 | 27.47 | 6,753 | +0.09(+0.31%) |
Dec 22, 2017 | 27.54 | 27.54 | 27.37 | 27.38 | 17,816 | -0.09(-0.31%) |
Dec 21, 2017 | 27.47 | 27.47 | 27.47 | 27.47 | 575 | +0.07(+0.27%) |
Dec 20, 2017 | 27.44 | 27.44 | 27.29 | 27.40 | 22,692 | +0.04(+0.14%) |
Dec 19, 2017 | 27.54 | 27.54 | 27.36 | 27.36 | 19,592 | -0.15(-0.55%) |
Dec 18, 2017 | 27.50 | 27.51 | 27.48 | 27.51 | 5,690 | +0.23(+0.84%) |
Dec 15, 2017 | 27.32 | 27.34 | 27.28 | 27.28 | 2,395 | +0.19(+0.71%) |
Dec 14, 2017 | 27.13 | 27.13 | 27.08 | 27.09 | 1,270 | -0.15(-0.56%) |
Dec 13, 2017 | 27.23 | 27.28 | 27.23 | 27.24 | 1,213 | +0.01(+0.05%) |
Dec 12, 2017 | 27.21 | 27.29 | 27.21 | 27.23 | 4,302 | +0.00(+0.02%) |
Dec 11, 2017 | 27.23 | 27.16 | 27.23 | 1,173 | +0.07(+0.25%) | |
Dec 08, 2017 | 27.17 | 27.18 | 27.14 | 27.16 | 3,390 | +0.15(+0.56%) |
Dec 07, 2017 | 26.99 | 27.01 | 26.95 | 27.01 | 1,226 | +0.10(+0.37%) |
Dec 06, 2017 | 26.88 | 26.91 | 26.87 | 26.91 | 2,583 | -0.04(-0.16%) |
Dec 05, 2017 | 26.99 | 27.00 | 26.93 | 26.95 | 1,159 | -0.26(-0.95%) |
Dec 04, 2017 | 27.30 | 27.30 | 27.19 | 27.21 | 4,022 | +0.12(+0.46%) |
Dec 01, 2017 | 26.95 | 27.08 | 26.95 | 27.08 | 3,948 | +0.02(+0.08%) |
Nov 30, 2017 | 27.05 | 27.06 | 27.05 | 27.06 | 1,093 | +0.14(+0.52%) |
Nov 29, 2017 | 26.92 | 26.92 | 26.92 | 26.92 | 284 | +0.11(+0.40%) |
Nov 28, 2017 | 26.69 | 26.84 | 26.64 | 26.81 | 4,966 | +0.24(+0.89%) |
Nov 27, 2017 | 26.58 | 26.58 | 26.58 | 26.58 | 2,310 | -0.05(-0.18%) |
Nov 24, 2017 | 26.62 | 26.62 | 26.62 | 26.62 | 291 | +0.05(+0.18%) |
Nov 22, 2017 | 26.57 | 26.61 | 26.55 | 26.58 | 2,180 | +0.01(+0.03%) |
Nov 21, 2017 | 26.57 | 26.58 | 26.55 | 26.57 | 2,238 | +0.13(+0.48%) |
Nov 20, 2017 | 26.44 | 26.44 | 26.44 | 26.44 | 105 | +0.05(+0.18%) |
Nov 17, 2017 | 26.37 | 26.40 | 26.37 | 26.40 | 567 | +0.00(+0.02%) |
Nov 16, 2017 | 26.32 | 26.39 | 26.32 | 26.39 | 2,278 | +0.20(+0.76%) |
Nov 15, 2017 | 26.32 | 26.32 | 26.15 | 26.19 | 7,669 | -0.07(-0.28%) |
Nov 14, 2017 | 26.26 | 26.32 | 26.25 | 26.27 | 10,021 | -0.05(-0.17%) |
Nov 13, 2017 | 26.29 | 26.35 | 26.27 | 26.31 | 4,720 | +0.01(+0.04%) |
Nov 10, 2017 | 26.29 | 26.30 | 26.25 | 26.30 | 1,638 | +0.05(+0.18%) |
Nov 09, 2017 | 26.29 | 26.33 | 26.20 | 26.25 | 6,522 | -0.08(-0.29%) |
Nov 08, 2017 | 26.38 | 26.38 | 26.33 | 26.33 | 2,810 | +0.00(+0.01%) |
Nov 07, 2017 | 26.33 | 26.33 | 26.28 | 26.33 | 6,019 | -0.00(-0.00%) |
Nov 06, 2017 | 26.25 | 26.38 | 26.25 | 26.33 | 3,410 | +0.02(+0.08%) |
Nov 03, 2017 | 26.24 | 26.31 | 26.17 | 26.31 | 6,193 | +0.20(+0.76%) |
Nov 02, 2017 | 26.06 | 26.11 | 26.06 | 26.11 | 2,300 | -0.06(-0.22%) |