Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 28.37 | 28.45 | 28.31 | 28.38 | 12,541 | -0.06(-0.23%) |
Oct 30, 2018 | 28.32 | 28.44 | 28.27 | 28.44 | 5,046 | +0.00(+0.00%) |
Oct 29, 2018 | 28.68 | 28.68 | 28.43 | 28.44 | 8,496 | +0.00(+0.00%) |
Oct 26, 2018 | 28.33 | 28.57 | 28.17 | 28.44 | 6,654 | -0.05(-0.19%) |
Oct 25, 2018 | 28.31 | 28.50 | 28.28 | 28.50 | 141,390 | +0.38(+1.34%) |
Oct 24, 2018 | 28.57 | 28.57 | 28.12 | 28.12 | 2,966 | -0.59(-2.04%) |
Oct 23, 2018 | 28.48 | 28.71 | 28.32 | 28.71 | 8,799 | -0.23(-0.81%) |
Oct 22, 2018 | 28.91 | 28.95 | 28.81 | 28.94 | 8,152 | +0.07(+0.23%) |
Oct 19, 2018 | 28.89 | 28.95 | 28.84 | 28.87 | 8,995 | +0.04(+0.14%) |
Oct 18, 2018 | 29.02 | 29.04 | 28.76 | 28.83 | 5,535 | -0.07(-0.25%) |
Oct 17, 2018 | 28.94 | 29.08 | 28.91 | 28.91 | 14,598 | +0.12(+0.42%) |
Oct 16, 2018 | 28.69 | 28.88 | 28.66 | 28.78 | 7,659 | +0.36(+1.27%) |
Oct 15, 2018 | 28.35 | 28.43 | 28.24 | 28.42 | 20,703 | +0.04(+0.13%) |
Oct 12, 2018 | 28.49 | 28.49 | 28.18 | 28.39 | 8,009 | -0.25(-0.88%) |
Oct 11, 2018 | 28.62 | 28.78 | 28.41 | 28.64 | 8,932 | +0.00(+0.00%) |
Oct 10, 2018 | 29.06 | 29.10 | 28.64 | 28.64 | 22,406 | -0.52(-1.78%) |
Oct 09, 2018 | 29.13 | 29.23 | 29.08 | 29.16 | 5,568 | +0.20(+0.70%) |
Oct 08, 2018 | 28.78 | 28.95 | 28.70 | 28.95 | 16,189 | +0.11(+0.37%) |
Oct 05, 2018 | 28.92 | 29.00 | 28.78 | 28.85 | 22,796 | -0.07(-0.25%) |
Oct 04, 2018 | 29.10 | 29.13 | 28.86 | 28.92 | 26,257 | -0.54(-1.85%) |
Oct 03, 2018 | 29.62 | 29.80 | 29.47 | 29.47 | 40,898 | -0.18(-0.60%) |
Oct 02, 2018 | 29.60 | 29.64 | 29.39 | 29.64 | 160,794 | -0.25(-0.85%) |
Oct 01, 2018 | 29.98 | 30.02 | 29.90 | 29.90 | 5,166 | -0.11(-0.38%) |
Sep 28, 2018 | 29.99 | 30.08 | 29.91 | 30.01 | 10,227 | -0.17(-0.55%) |
Sep 27, 2018 | 30.19 | 30.32 | 30.18 | 30.18 | 14,888 | -0.17(-0.55%) |
Sep 26, 2018 | 30.30 | 30.47 | 30.30 | 30.34 | 15,176 | +0.09(+0.30%) |
Sep 25, 2018 | 30.31 | 30.40 | 30.19 | 30.25 | 30,464 | +0.08(+0.25%) |
Sep 24, 2018 | 30.35 | 30.40 | 30.18 | 30.18 | 8,169 | -0.14(-0.45%) |
Sep 21, 2018 | 30.34 | 30.43 | 30.31 | 30.31 | 11,169 | -0.14(-0.48%) |
Sep 20, 2018 | 30.43 | 30.48 | 30.36 | 30.46 | 14,111 | +0.06(+0.21%) |
Sep 19, 2018 | 30.35 | 30.39 | 30.35 | 30.39 | 3,641 | -0.06(-0.19%) |
Sep 18, 2018 | 30.39 | 30.46 | 30.39 | 30.45 | 11,841 | +0.26(+0.87%) |
Sep 17, 2018 | 30.15 | 30.29 | 30.10 | 30.19 | 6,730 | +0.22(+0.73%) |
Sep 14, 2018 | 30.14 | 30.17 | 29.97 | 29.97 | 13,154 | -0.14(-0.48%) |
Sep 13, 2018 | 30.20 | 30.20 | 30.08 | 30.11 | 5,826 | +0.14(+0.45%) |
Sep 12, 2018 | 29.81 | 30.04 | 29.81 | 29.98 | 15,425 | +0.27(+0.90%) |
Sep 11, 2018 | 29.57 | 29.77 | 29.57 | 29.71 | 9,265 | +0.03(+0.11%) |
Sep 10, 2018 | 29.75 | 29.77 | 29.68 | 29.68 | 13,582 | -0.06(-0.19%) |
Sep 07, 2018 | 29.70 | 29.80 | 29.53 | 29.73 | 11,293 | -0.21(-0.71%) |
Sep 06, 2018 | 29.91 | 29.96 | 29.84 | 29.95 | 9,609 | +0.04(+0.12%) |
Sep 05, 2018 | 29.90 | 30.04 | 29.82 | 29.91 | 52,743 | -0.14(-0.48%) |
Sep 04, 2018 | 30.10 | 30.12 | 29.98 | 30.06 | 6,300 | -0.36(-1.18%) |
Aug 31, 2018 | 30.41 | 30.41 | 30.41 | 0 | -0.06(-0.20%) | |
Aug 30, 2018 | 30.52 | 30.60 | 30.47 | 30.47 | 5,108 | -0.42(-1.36%) |
Aug 29, 2018 | 30.72 | 30.89 | 30.72 | 30.89 | 12,969 | +0.22(+0.72%) |
Aug 28, 2018 | 30.73 | 30.75 | 30.66 | 30.67 | 17,298 | +0.01(+0.04%) |
Aug 27, 2018 | 30.56 | 30.71 | 30.56 | 30.66 | 10,152 | +0.42(+1.39%) |
Aug 24, 2018 | 30.31 | 30.36 | 30.24 | 30.24 | 8,066 | +0.02(+0.07%) |
Aug 23, 2018 | 30.25 | 30.30 | 30.22 | 30.22 | 4,668 | -0.24(-0.80%) |
Aug 22, 2018 | 30.61 | 30.61 | 30.40 | 30.46 | 62,454 | -0.09(-0.31%) |
Aug 21, 2018 | 30.45 | 30.56 | 30.37 | 30.56 | 7,696 | +0.26(+0.87%) |
Aug 20, 2018 | 30.35 | 30.42 | 30.29 | 30.29 | 17,275 | +0.02(+0.06%) |
Aug 17, 2018 | 30.06 | 30.34 | 30.06 | 30.27 | 11,169 | +0.27(+0.89%) |
Aug 16, 2018 | 30.00 | 30.15 | 30.00 | 30.01 | 8,337 | +0.11(+0.38%) |
Aug 15, 2018 | 29.80 | 29.90 | 29.61 | 29.89 | 20,167 | -0.06(-0.22%) |
Aug 14, 2018 | 30.05 | 30.09 | 29.90 | 29.96 | 8,585 | -0.19(-0.61%) |
Aug 13, 2018 | 30.18 | 30.23 | 30.05 | 30.14 | 6,131 | -0.06(-0.19%) |
Aug 10, 2018 | 30.25 | 30.35 | 30.12 | 30.20 | 140,979 | -0.55(-1.78%) |
Aug 09, 2018 | 30.75 | 30.82 | 30.73 | 30.75 | 6,453 | -0.18(-0.57%) |
Aug 08, 2018 | 30.85 | 30.97 | 30.79 | 30.93 | 6,352 | +0.09(+0.29%) |
Aug 07, 2018 | 30.96 | 31.05 | 30.84 | 30.84 | 7,920 | +0.14(+0.46%) |
Aug 06, 2018 | 30.62 | 30.74 | 30.62 | 30.70 | 5,652 | -0.07(-0.23%) |
Aug 03, 2018 | 30.72 | 30.87 | 30.72 | 30.77 | 9,555 | -0.08(-0.26%) |
Aug 02, 2018 | 30.73 | 30.85 | 30.63 | 30.85 | 53,865 | -0.07(-0.21%) |
Aug 01, 2018 | 30.88 | 31.01 | 30.83 | 30.91 | 7,807 | -0.25(-0.81%) |
Jul 31, 2018 | 31.18 | 31.23 | 31.06 | 31.16 | 7,962 | +0.08(+0.27%) |
Jul 30, 2018 | 31.17 | 31.17 | 31.05 | 31.08 | 74,467 | -0.05(-0.15%) |
Jul 27, 2018 | 31.21 | 31.21 | 31.03 | 31.13 | 3,350 | +0.02(+0.05%) |
Jul 26, 2018 | 31.16 | 31.16 | 31.01 | 31.11 | 8,528 | -0.03(-0.09%) |
Jul 25, 2018 | 31.16 | 31.26 | 30.97 | 31.14 | 10,847 | +0.17(+0.55%) |
Jul 24, 2018 | 31.01 | 31.09 | 30.94 | 30.97 | 14,151 | +0.18(+0.60%) |
Jul 23, 2018 | 30.85 | 30.85 | 30.69 | 30.78 | 8,478 | -0.13(-0.41%) |
Jul 20, 2018 | 30.81 | 30.94 | 30.81 | 30.91 | 13,648 | +0.23(+0.74%) |
Jul 19, 2018 | 30.61 | 30.78 | 30.45 | 30.68 | 15,914 | -0.10(-0.34%) |
Jul 18, 2018 | 30.79 | 30.90 | 30.68 | 30.79 | 8,113 | -0.10(-0.34%) |
Jul 17, 2018 | 30.74 | 30.89 | 30.74 | 30.89 | 5,440 | +0.03(+0.09%) |
Jul 16, 2018 | 30.85 | 30.97 | 30.83 | 30.87 | 27,834 | +0.07(+0.23%) |
Jul 13, 2018 | 30.91 | 30.91 | 30.77 | 30.79 | 67,145 | -0.08(-0.25%) |
Jul 12, 2018 | 30.90 | 30.90 | 30.78 | 30.87 | 15,381 | +0.15(+0.47%) |
Jul 11, 2018 | 30.85 | 30.92 | 30.66 | 30.72 | 29,867 | -0.36(-1.15%) |
Jul 10, 2018 | 31.08 | 31.17 | 30.99 | 31.08 | 8,455 | -0.18(-0.56%) |
Jul 09, 2018 | 30.95 | 31.26 | 30.95 | 31.26 | 395,543 | +0.29(+0.94%) |
Jul 06, 2018 | 30.87 | 31.01 | 30.81 | 30.97 | 4,424 | +0.22(+0.71%) |
Jul 05, 2018 | 30.77 | 30.78 | 30.70 | 30.75 | 7,598 | +0.18(+0.59%) |
Jul 03, 2018 | 30.57 | 30.57 | 30.57 | 0 | +0.16(+0.52%) | |
Jul 02, 2018 | 30.39 | 30.43 | 30.38 | 30.41 | 4,713 | -0.22(-0.71%) |
Jun 29, 2018 | 30.63 | 30.75 | 30.63 | 30.63 | 4,404 | +0.07(+0.23%) |
Jun 28, 2018 | 30.48 | 30.62 | 30.48 | 30.56 | 4,889 | +0.07(+0.24%) |
Jun 27, 2018 | 30.84 | 30.84 | 30.49 | 30.49 | 9,621 | -0.53(-1.70%) |
Jun 26, 2018 | 30.93 | 31.09 | 30.91 | 31.01 | 16,728 | +0.31(+1.02%) |
Jun 25, 2018 | 30.89 | 30.89 | 30.70 | 30.70 | 6,115 | -0.51(-1.62%) |
Jun 22, 2018 | 31.10 | 31.22 | 31.01 | 31.21 | 10,099 | +0.31(+1.02%) |
Jun 21, 2018 | 30.94 | 30.99 | 30.83 | 30.89 | 9,670 | -0.07(-0.22%) |
Jun 20, 2018 | 31.01 | 31.06 | 30.88 | 30.96 | 6,475 | +0.16(+0.51%) |
Jun 19, 2018 | 30.79 | 30.95 | 30.68 | 30.81 | 12,200 | -0.32(-1.02%) |
Jun 18, 2018 | 31.03 | 31.15 | 30.97 | 31.12 | 5,628 | -0.08(-0.24%) |
Jun 15, 2018 | 31.25 | 31.08 | 31.20 | 8,272 | -0.09(-0.28%) | |
Jun 14, 2018 | 31.43 | 31.43 | 31.21 | 31.29 | 4,429 | +0.04(+0.13%) |
Jun 13, 2018 | 31.52 | 31.55 | 31.24 | 31.24 | 3,329 | -0.17(-0.53%) |
Jun 12, 2018 | 31.54 | 31.60 | 31.34 | 31.41 | 6,369 | -0.14(-0.45%) |
Jun 11, 2018 | 31.50 | 31.62 | 31.48 | 31.55 | 8,904 | -0.04(-0.11%) |
Jun 08, 2018 | 31.54 | 31.62 | 31.42 | 31.59 | 8,380 | -0.07(-0.22%) |
Jun 07, 2018 | 31.66 | 31.72 | 31.53 | 31.66 | 7,486 | -0.14(-0.45%) |
Jun 06, 2018 | 31.62 | 31.80 | 31.62 | 31.80 | 3,168 | +0.25(+0.80%) |
Jun 05, 2018 | 31.50 | 31.60 | 31.49 | 31.55 | 5,005 | +0.09(+0.29%) |
Jun 04, 2018 | 31.47 | 31.60 | 31.42 | 31.46 | 24,222 | +0.14(+0.44%) |
Jun 01, 2018 | 31.34 | 31.35 | 31.26 | 31.32 | 6,279 | +0.09(+0.29%) |
May 31, 2018 | 31.21 | 31.35 | 31.17 | 31.23 | 7,752 | -0.06(-0.19%) |
May 30, 2018 | 31.35 | 31.44 | 31.18 | 31.29 | 6,480 | +0.33(+1.05%) |
May 29, 2018 | 31.03 | 31.05 | 30.88 | 30.96 | 10,810 | -0.25(-0.80%) |
May 25, 2018 | 31.21 | 31.21 | 31.21 | 0 | -0.00(-0.01%) | |
May 24, 2018 | 31.17 | 31.30 | 31.16 | 31.22 | 11,653 | +0.07(+0.23%) |
May 23, 2018 | 31.12 | 31.24 | 31.08 | 31.14 | 7,525 | -0.26(-0.82%) |
May 22, 2018 | 31.38 | 31.40 | 31.32 | 31.40 | 4,031 | +0.04(+0.14%) |
May 21, 2018 | 31.37 | 31.40 | 31.22 | 31.36 | 3,589 | +0.16(+0.53%) |
May 18, 2018 | 31.19 | 31.22 | 31.14 | 31.19 | 14,682 | -0.00(-0.00%) |
May 17, 2018 | 31.26 | 31.27 | 31.15 | 31.19 | 3,031 | -0.15(-0.48%) |
May 16, 2018 | 31.30 | 31.39 | 31.30 | 31.34 | 3,228 | -0.08(-0.25%) |
May 15, 2018 | 31.26 | 31.47 | 31.26 | 31.42 | 12,211 | -0.49(-1.53%) |
May 14, 2018 | 32.01 | 32.03 | 31.85 | 31.91 | 5,836 | +0.14(+0.45%) |
May 11, 2018 | 31.81 | 31.83 | 31.61 | 31.77 | 11,446 | +0.21(+0.66%) |
May 10, 2018 | 31.65 | 31.65 | 31.47 | 31.56 | 23,262 | +0.14(+0.43%) |
May 09, 2018 | 31.36 | 31.44 | 31.31 | 31.42 | 6,053 | -0.02(-0.05%) |
May 08, 2018 | 31.40 | 31.46 | 31.27 | 31.44 | 5,816 | +0.00(+0.00%) |
May 07, 2018 | 31.37 | 31.48 | 31.32 | 31.44 | 13,482 | +0.10(+0.33%) |
May 04, 2018 | 31.28 | 31.42 | 31.25 | 31.34 | 11,139 | -0.05(-0.15%) |
May 03, 2018 | 31.25 | 31.42 | 31.11 | 31.39 | 48,515 | +0.13(+0.41%) |
May 02, 2018 | 31.43 | 31.49 | 31.26 | 31.26 | 66,830 | -0.16(-0.51%) |
May 01, 2018 | 31.39 | 31.58 | 31.19 | 31.42 | 67,534 | -0.10(-0.30%) |
Apr 30, 2018 | 31.58 | 31.65 | 31.37 | 31.51 | 99,722 | +0.10(+0.33%) |
Apr 27, 2018 | 31.30 | 31.41 | 31.30 | 31.41 | 11,595 | +0.20(+0.65%) |
Apr 26, 2018 | 31.16 | 31.30 | 31.11 | 31.21 | 4,968 | +0.27(+0.86%) |
Apr 25, 2018 | 30.95 | 31.01 | 30.94 | 30.94 | 2,667 | -0.14(-0.45%) |
Apr 24, 2018 | 31.08 | 31.17 | 30.98 | 31.08 | 4,118 | +0.06(+0.20%) |
Apr 23, 2018 | 31.14 | 31.15 | 31.01 | 31.02 | 4,007 | -0.17(-0.53%) |
Apr 20, 2018 | 31.28 | 31.29 | 31.18 | 31.18 | 2,284 | -0.23(-0.75%) |
Apr 19, 2018 | 31.51 | 31.51 | 31.29 | 31.42 | 3,389 | -0.13(-0.40%) |
Apr 18, 2018 | 31.55 | 31.68 | 31.54 | 31.54 | 6,452 | +0.08(+0.27%) |
Apr 17, 2018 | 31.35 | 31.48 | 31.29 | 31.46 | 13,642 | +0.13(+0.40%) |
Apr 16, 2018 | 31.32 | 31.38 | 31.24 | 31.33 | 10,431 | -0.03(-0.09%) |
Apr 13, 2018 | 31.44 | 31.44 | 31.35 | 31.36 | 6,254 | +0.01(+0.04%) |
Apr 12, 2018 | 31.40 | 31.41 | 31.28 | 31.35 | 6,539 | -0.00(-0.01%) |
Apr 11, 2018 | 31.35 | 31.46 | 31.33 | 31.35 | 12,898 | -0.07(-0.21%) |
Apr 10, 2018 | 31.52 | 31.52 | 31.34 | 31.42 | 8,358 | +0.01(+0.03%) |
Apr 09, 2018 | 31.31 | 31.41 | 31.25 | 31.41 | 5,257 | +0.52(+1.67%) |
Apr 06, 2018 | 31.29 | 31.32 | 30.89 | 30.89 | 8,270 | -0.31(-0.99%) |
Apr 05, 2018 | 31.21 | 31.23 | 31.08 | 31.20 | 8,907 | +0.13(+0.41%) |
Apr 04, 2018 | 30.72 | 31.14 | 30.72 | 31.07 | 18,391 | +0.20(+0.64%) |
Apr 03, 2018 | 30.85 | 30.91 | 30.72 | 30.88 | 5,752 | +0.17(+0.54%) |
Apr 02, 2018 | 30.92 | 31.00 | 30.59 | 30.71 | 59,346 | -0.32(-1.03%) |
Mar 29, 2018 | 31.03 | 31.03 | 31.03 | 0 | +0.27(+0.87%) | |
Mar 28, 2018 | 30.70 | 30.81 | 30.68 | 30.76 | 4,613 | +0.22(+0.74%) |
Mar 27, 2018 | 30.84 | 30.84 | 30.53 | 30.53 | 7,021 | -0.19(-0.62%) |
Mar 26, 2018 | 30.67 | 30.72 | 30.58 | 30.72 | 5,243 | +0.27(+0.89%) |
Mar 23, 2018 | 30.71 | 30.78 | 30.45 | 30.45 | 6,702 | -0.12(-0.39%) |
Mar 22, 2018 | 30.79 | 30.91 | 30.57 | 30.57 | 33,839 | -0.38(-1.24%) |
Mar 21, 2018 | 30.93 | 31.12 | 30.91 | 30.96 | 4,092 | -0.09(-0.29%) |
Mar 20, 2018 | 31.03 | 31.05 | 30.93 | 31.05 | 4,528 | +0.09(+0.31%) |
Mar 19, 2018 | 31.01 | 31.01 | 30.86 | 30.95 | 6,126 | -0.08(-0.26%) |
Mar 16, 2018 | 31.00 | 31.05 | 30.99 | 31.03 | 1,657 | -0.05(-0.15%) |
Mar 15, 2018 | 31.14 | 31.14 | 31.05 | 31.08 | 2,945 | +0.13(+0.41%) |
Mar 14, 2018 | 31.13 | 31.13 | 30.95 | 30.95 | 86,978 | +0.04(+0.12%) |
Mar 13, 2018 | 31.13 | 31.13 | 30.87 | 30.92 | 2,448 | -0.04(-0.14%) |
Mar 12, 2018 | 30.94 | 30.97 | 30.89 | 30.96 | 4,378 | +0.02(+0.08%) |
Mar 09, 2018 | 30.87 | 30.97 | 30.87 | 30.94 | 12,058 | +0.08(+0.25%) |
Mar 08, 2018 | 30.94 | 30.94 | 30.79 | 30.86 | 45,431 | +0.15(+0.49%) |
Mar 07, 2018 | 30.53 | 30.71 | 15,113 | +0.13(+0.44%) | ||
Mar 06, 2018 | 30.56 | 30.64 | 30.51 | 30.58 | 146,005 | +0.07(+0.22%) |
Mar 05, 2018 | 30.32 | 30.62 | 30.26 | 30.51 | 14,262 | +0.06(+0.20%) |
Mar 02, 2018 | 30.34 | 30.52 | 30.34 | 30.45 | 7,737 | +0.27(+0.91%) |
Mar 01, 2018 | 30.31 | 30.55 | 30.11 | 30.18 | 26,399 | -0.35(-1.15%) |
Feb 28, 2018 | 30.67 | 30.70 | 30.53 | 30.53 | 33,519 | -0.02(-0.08%) |
Feb 27, 2018 | 31.10 | 31.10 | 30.42 | 30.55 | 11,636,664 | -0.79(-2.53%) |
Feb 26, 2018 | 31.22 | 31.35 | 31.19 | 31.34 | 28,131 | +0.34(+1.09%) |
Feb 23, 2018 | 30.86 | 31.01 | 30.86 | 31.00 | 13,587 | +0.40(+1.29%) |
Feb 22, 2018 | 30.68 | 30.61 | 13,870 | +0.03(+0.11%) | ||
Feb 21, 2018 | 30.75 | 30.91 | 30.57 | 30.57 | 28,236 | -0.01(-0.03%) |
Feb 20, 2018 | 30.73 | 30.85 | 30.58 | 30.58 | 21,057 | -0.18(-0.57%) |
Feb 16, 2018 | 30.76 | 30.76 | 30.76 | 0 | +0.12(+0.40%) | |
Feb 15, 2018 | 30.59 | 30.83 | 30.55 | 30.64 | 38,429 | +0.16(+0.51%) |
Feb 14, 2018 | 30.07 | 30.56 | 29.96 | 30.48 | 35,036 | +0.17(+0.55%) |
Feb 13, 2018 | 30.18 | 30.32 | 30.14 | 30.31 | 37,686 | +0.10(+0.34%) |
Feb 12, 2018 | 30.09 | 30.52 | 30.06 | 30.21 | 40,974 | +0.18(+0.61%) |
Feb 09, 2018 | 29.99 | 30.34 | 29.39 | 30.03 | 45,114 | +0.12(+0.40%) |
Feb 08, 2018 | 30.58 | 30.58 | 29.88 | 29.91 | 29,027 | -0.59(-1.95%) |
Feb 07, 2018 | 31.37 | 31.37 | 30.50 | 30.50 | 32,654 | -0.36(-1.16%) |
Feb 06, 2018 | 30.40 | 30.99 | 30.40 | 30.86 | 115,307 | +0.18(+0.58%) |
Feb 05, 2018 | 31.22 | 31.46 | 30.43 | 30.68 | 29,821 | -0.92(-2.91%) |
Feb 02, 2018 | 31.97 | 32.05 | 31.60 | 31.60 | 19,433 | -0.78(-2.42%) |
Feb 01, 2018 | 32.36 | 32.39 | 32.20 | 32.39 | 51,694 | -0.07(-0.22%) |
Jan 31, 2018 | 32.55 | 32.73 | 32.43 | 32.46 | 21,880 | +0.09(+0.27%) |
Jan 30, 2018 | 32.57 | 32.57 | 32.37 | 32.37 | 39,724 | -0.18(-0.56%) |
Jan 29, 2018 | 32.65 | 32.75 | 32.54 | 32.55 | 30,928 | -0.49(-1.48%) |
Jan 26, 2018 | 32.97 | 33.25 | 32.97 | 33.04 | 15,994 | +0.28(+0.87%) |
Jan 25, 2018 | 32.97 | 33.46 | 32.71 | 32.76 | 19,533 | -0.11(-0.34%) |
Jan 24, 2018 | 32.91 | 33.31 | 32.81 | 32.87 | 28,270 | +0.21(+0.64%) |
Jan 23, 2018 | 32.50 | 32.70 | 32.50 | 32.66 | 35,928 | +0.13(+0.41%) |
Jan 22, 2018 | 32.32 | 32.54 | 32.29 | 32.53 | 31,016 | +0.12(+0.37%) |
Jan 19, 2018 | 32.28 | 32.43 | 32.28 | 32.41 | 31,776 | +0.09(+0.27%) |
Jan 18, 2018 | 32.24 | 32.37 | 32.14 | 32.32 | 5,338,088 | -0.17(-0.53%) |
Jan 17, 2018 | 32.30 | 32.54 | 32.23 | 32.49 | 28,817 | +0.31(+0.98%) |
Jan 16, 2018 | 32.24 | 32.24 | 32.05 | 32.18 | 17,292 | +0.03(+0.10%) |
Jan 12, 2018 | 32.15 | 32.15 | 32.15 | 0 | +0.15(+0.47%) | |
Jan 11, 2018 | 31.89 | 32.04 | 31.89 | 32.00 | 11,759 | +0.13(+0.40%) |
Jan 10, 2018 | 31.99 | 32.16 | 31.86 | 31.87 | 30,188 | -0.21(-0.67%) |
Jan 09, 2018 | 32.11 | 32.36 | 32.08 | 32.08 | 40,885 | +0.02(+0.05%) |
Jan 08, 2018 | 32.03 | 32.10 | 32.01 | 32.07 | 46,995 | -0.01(-0.02%) |
Jan 05, 2018 | 31.94 | 32.08 | 31.86 | 32.08 | 203,420 | +0.28(+0.87%) |
Jan 04, 2018 | 31.72 | 31.82 | 31.69 | 31.80 | 26,177 | +0.06(+0.20%) |
Jan 03, 2018 | 31.64 | 31.75 | 31.64 | 31.74 | 5,425 | +0.17(+0.53%) |
Jan 02, 2018 | 31.71 | 31.43 | 31.57 | 104,525 | +0.30(+0.96%) | |
Dec 29, 2017 | 31.27 | 31.27 | 31.27 | 0 | -0.02(-0.05%) | |
Dec 28, 2017 | 31.30 | 31.67 | 31.29 | 31.29 | 5,001 | +0.12(+0.38%) |
Dec 27, 2017 | 31.21 | 31.24 | 31.17 | 31.17 | 3,163 | +0.09(+0.30%) |
Dec 26, 2017 | 30.98 | 31.10 | 30.98 | 31.07 | 11,715 | +0.17(+0.55%) |
Dec 22, 2017 | 30.87 | 30.97 | 30.83 | 30.91 | 26,704 | +0.02(+0.08%) |
Dec 21, 2017 | 30.87 | 30.96 | 30.77 | 30.88 | 14,230 | -0.07(-0.24%) |
Dec 20, 2017 | 30.96 | 30.97 | 30.85 | 30.95 | 8,470 | +0.03(+0.09%) |
Dec 19, 2017 | 31.17 | 31.17 | 30.92 | 30.93 | 11,516 | -0.22(-0.70%) |
Dec 18, 2017 | 31.04 | 31.23 | 31.04 | 31.14 | 7,063 | +0.26(+0.83%) |
Dec 15, 2017 | 30.85 | 30.89 | 30.80 | 30.89 | 7,807 | +0.05(+0.15%) |
Dec 14, 2017 | 30.90 | 30.95 | 30.81 | 30.84 | 2,873 | -0.04(-0.14%) |
Dec 13, 2017 | 30.78 | 30.92 | 30.78 | 30.88 | 5,095 | +0.28(+0.93%) |
Dec 12, 2017 | 30.72 | 30.72 | 30.55 | 30.60 | 2,984 | +0.07(+0.24%) |
Dec 11, 2017 | 30.49 | 30.60 | 30.47 | 30.53 | 4,046 | +0.05(+0.16%) |
Dec 08, 2017 | 30.51 | 30.58 | 30.43 | 30.48 | 14,560 | +0.10(+0.33%) |
Dec 07, 2017 | 30.37 | 30.42 | 30.25 | 30.38 | 7,458 | -0.08(-0.27%) |
Dec 06, 2017 | 30.35 | 30.47 | 30.32 | 30.46 | 5,129 | +0.02(+0.05%) |
Dec 05, 2017 | 30.43 | 30.46 | 30.39 | 30.44 | 2,223 | +0.11(+0.37%) |
Dec 04, 2017 | 30.41 | 30.41 | 30.33 | 30.33 | 1,541 | -0.08(-0.27%) |
Dec 01, 2017 | 30.42 | 30.49 | 30.34 | 30.41 | 24,954 | -0.03(-0.09%) |
Nov 30, 2017 | 30.43 | 30.54 | 30.42 | 30.44 | 3,734 | +0.15(+0.48%) |
Nov 29, 2017 | 30.34 | 30.44 | 30.29 | 30.29 | 4,265 | -0.15(-0.48%) |
Nov 28, 2017 | 30.39 | 30.47 | 30.32 | 30.44 | 6,154 | +0.02(+0.07%) |
Nov 27, 2017 | 30.47 | 30.54 | 30.40 | 30.42 | 8,762 | -0.10(-0.33%) |
Nov 24, 2017 | 30.48 | 30.52 | 30.41 | 30.52 | 4,888 | +0.16(+0.54%) |
Nov 22, 2017 | 30.27 | 30.36 | 30.23 | 30.36 | 4,795 | +0.12(+0.41%) |
Nov 21, 2017 | 30.24 | 30.29 | 30.24 | 30.24 | 6,481 | +0.23(+0.78%) |
Nov 20, 2017 | 30.08 | 30.15 | 30.00 | 30.00 | 2,444 | +0.00(+0.00%) |
Nov 17, 2017 | 30.02 | 30.02 | 29.88 | 30.00 | 4,425 | -0.02(-0.08%) |
Nov 16, 2017 | 30.09 | 30.12 | 29.99 | 30.03 | 15,637 | +0.14(+0.48%) |
Nov 15, 2017 | 29.84 | 29.89 | 29.83 | 29.89 | 2,788 | -0.08(-0.26%) |
Nov 14, 2017 | 29.95 | 29.99 | 29.87 | 29.96 | 9,035 | +0.07(+0.23%) |
Nov 13, 2017 | 29.85 | 29.94 | 29.85 | 29.89 | 11,848 | -0.21(-0.69%) |
Nov 10, 2017 | 30.04 | 30.13 | 30.00 | 30.10 | 13,917 | +0.04(+0.15%) |
Nov 09, 2017 | 30.03 | 30.15 | 29.97 | 30.06 | 3,637 | -0.15(-0.51%) |
Nov 08, 2017 | 30.08 | 30.21 | 30.08 | 30.21 | 6,780 | +0.28(+0.94%) |
Nov 07, 2017 | 29.93 | 29.98 | 29.91 | 29.93 | 4,046 | +0.02(+0.06%) |
Nov 06, 2017 | 29.75 | 29.91 | 29.75 | 29.91 | 15,328 | -0.01(-0.03%) |
Nov 03, 2017 | 29.93 | 29.96 | 29.83 | 29.92 | 6,841 | +0.07(+0.25%) |
Nov 02, 2017 | 29.79 | 29.92 | 29.79 | 29.84 | 6,813 | +0.09(+0.30%) |