Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.84 | 25.24 | 23.54 | 25.03 | 1,065,301 | +1.70(+7.27%) |
Oct 30, 2018 | 22.47 | 23.38 | 22.47 | 23.33 | 575,052 | +0.82(+3.63%) |
Oct 29, 2018 | 23.14 | 23.32 | 22.26 | 22.52 | 513,694 | -0.23(-1.03%) |
Oct 26, 2018 | 22.30 | 22.88 | 21.94 | 22.75 | 602,546 | +0.09(+0.38%) |
Oct 25, 2018 | 22.49 | 22.89 | 22.36 | 22.66 | 423,328 | +0.46(+2.07%) |
Oct 24, 2018 | 23.33 | 23.33 | 22.18 | 22.20 | 775,584 | -1.08(-4.64%) |
Oct 23, 2018 | 22.95 | 23.50 | 22.37 | 23.29 | 707,253 | -0.04(-0.17%) |
Oct 22, 2018 | 23.37 | 23.73 | 23.19 | 23.33 | 610,128 | +0.00(+0.00%) |
Oct 19, 2018 | 23.45 | 24.18 | 23.29 | 23.33 | 811,921 | -0.14(-0.60%) |
Oct 18, 2018 | 24.52 | 24.55 | 23.43 | 23.47 | 731,798 | -1.24(-5.04%) |
Oct 17, 2018 | 24.94 | 25.13 | 24.43 | 24.71 | 542,528 | -0.20(-0.81%) |
Oct 16, 2018 | 24.20 | 24.96 | 23.89 | 24.91 | 528,267 | +0.98(+4.10%) |
Oct 15, 2018 | 23.71 | 24.18 | 23.63 | 23.93 | 453,129 | +0.23(+0.98%) |
Oct 12, 2018 | 23.81 | 24.01 | 23.40 | 23.70 | 618,998 | +0.37(+1.60%) |
Oct 11, 2018 | 23.46 | 24.09 | 23.33 | 23.33 | 864,280 | -0.26(-1.12%) |
Oct 10, 2018 | 24.82 | 24.96 | 23.57 | 23.59 | 1,000,619 | -1.29(-5.19%) |
Oct 09, 2018 | 25.03 | 25.29 | 24.77 | 24.88 | 533,022 | -0.26(-1.05%) |
Oct 08, 2018 | 24.90 | 25.47 | 24.68 | 25.15 | 709,878 | +0.01(+0.03%) |
Oct 05, 2018 | 25.59 | 25.82 | 24.96 | 25.14 | 679,664 | -0.46(-1.79%) |
Oct 04, 2018 | 25.62 | 25.96 | 25.48 | 25.60 | 561,485 | -0.12(-0.48%) |
Oct 03, 2018 | 24.97 | 25.93 | 24.96 | 25.72 | 493,472 | +0.79(+3.15%) |
Oct 02, 2018 | 25.95 | 25.99 | 24.90 | 24.94 | 877,780 | -0.99(-3.81%) |
Oct 01, 2018 | 26.20 | 26.70 | 25.83 | 25.92 | 1,035,279 | +0.04(+0.15%) |
Sep 28, 2018 | 27.81 | 28.06 | 25.21 | 25.89 | 3,622,605 | -3.17(-10.92%) |
Sep 27, 2018 | 28.97 | 29.45 | 28.81 | 29.06 | 289,823 | +0.19(+0.67%) |
Sep 26, 2018 | 29.36 | 29.50 | 28.83 | 28.86 | 361,976 | -0.44(-1.51%) |
Sep 25, 2018 | 29.42 | 29.55 | 29.14 | 29.31 | 315,086 | -0.01(-0.03%) |
Sep 24, 2018 | 29.40 | 29.52 | 28.91 | 29.32 | 299,503 | -0.05(-0.19%) |
Sep 21, 2018 | 29.57 | 29.74 | 29.07 | 29.37 | 647,660 | -0.16(-0.53%) |
Sep 20, 2018 | 29.28 | 29.77 | 29.28 | 29.53 | 419,669 | +0.54(+1.88%) |
Sep 19, 2018 | 29.25 | 29.66 | 28.78 | 28.98 | 421,046 | -0.30(-1.01%) |
Sep 18, 2018 | 29.25 | 29.70 | 29.25 | 29.28 | 460,648 | +0.08(+0.27%) |
Sep 17, 2018 | 29.70 | 29.89 | 29.12 | 29.20 | 463,483 | -0.45(-1.52%) |
Sep 14, 2018 | 29.27 | 29.92 | 29.27 | 29.65 | 512,832 | +0.49(+1.68%) |
Sep 13, 2018 | 29.11 | 29.29 | 28.74 | 29.16 | 431,586 | +0.13(+0.46%) |
Sep 12, 2018 | 29.19 | 29.32 | 28.71 | 29.03 | 476,268 | -0.16(-0.53%) |
Sep 11, 2018 | 29.15 | 29.53 | 29.07 | 29.18 | 318,245 | -0.09(-0.32%) |
Sep 10, 2018 | 29.38 | 29.64 | 28.97 | 29.28 | 361,831 | +0.05(+0.19%) |
Sep 07, 2018 | 28.80 | 29.71 | 28.51 | 29.22 | 563,987 | +0.99(+3.50%) |
Sep 06, 2018 | 28.79 | 29.00 | 27.90 | 28.23 | 542,793 | -0.55(-1.92%) |
Sep 05, 2018 | 29.50 | 29.81 | 28.75 | 28.79 | 541,163 | -0.68(-2.32%) |
Sep 04, 2018 | 29.36 | 29.83 | 29.00 | 29.47 | 389,639 | +0.08(+0.26%) |
Aug 31, 2018 | 29.39 | 29.39 | 29.39 | 0 | -0.18(-0.61%) | |
Aug 30, 2018 | 29.47 | 29.72 | 29.30 | 29.57 | 524,328 | +0.11(+0.36%) |
Aug 29, 2018 | 29.55 | 29.55 | 29.00 | 29.47 | 427,071 | +0.06(+0.21%) |
Aug 28, 2018 | 29.92 | 30.04 | 29.24 | 29.40 | 571,863 | -0.44(-1.47%) |
Aug 27, 2018 | 30.12 | 30.36 | 29.74 | 29.84 | 508,607 | -0.10(-0.33%) |
Aug 24, 2018 | 30.02 | 30.19 | 29.84 | 29.94 | 356,728 | +0.10(+0.33%) |
Aug 23, 2018 | 29.96 | 30.28 | 29.65 | 29.84 | 395,942 | -0.12(-0.41%) |
Aug 22, 2018 | 29.93 | 30.11 | 29.49 | 29.96 | 422,936 | +0.11(+0.36%) |
Aug 21, 2018 | 29.34 | 30.15 | 29.34 | 29.86 | 614,165 | +0.58(+1.99%) |
Aug 20, 2018 | 29.09 | 29.45 | 28.99 | 29.27 | 620,907 | +0.25(+0.85%) |
Aug 17, 2018 | 28.46 | 29.18 | 28.38 | 29.03 | 662,513 | +0.64(+2.24%) |
Aug 16, 2018 | 28.17 | 28.51 | 28.02 | 28.39 | 419,977 | +0.36(+1.29%) |
Aug 15, 2018 | 28.10 | 28.45 | 27.81 | 28.03 | 497,772 | -0.27(-0.95%) |
Aug 14, 2018 | 27.97 | 28.58 | 27.85 | 28.30 | 632,031 | +0.51(+1.82%) |
Aug 13, 2018 | 27.56 | 28.01 | 27.32 | 27.79 | 421,949 | +0.21(+0.78%) |
Aug 10, 2018 | 27.41 | 27.61 | 27.06 | 27.58 | 488,579 | +0.04(+0.14%) |
Aug 09, 2018 | 27.42 | 27.90 | 27.41 | 27.54 | 410,608 | +0.07(+0.25%) |
Aug 08, 2018 | 27.25 | 27.80 | 26.98 | 27.47 | 592,020 | +0.13(+0.48%) |
Aug 07, 2018 | 28.32 | 28.59 | 27.33 | 27.34 | 751,151 | -0.84(-3.00%) |
Aug 06, 2018 | 28.39 | 29.07 | 26.55 | 28.18 | 1,745,710 | +0.10(+0.36%) |
Aug 03, 2018 | 28.31 | 28.71 | 26.65 | 28.08 | 1,584,952 | +0.54(+1.95%) |
Aug 02, 2018 | 27.57 | 27.61 | 26.50 | 27.55 | 1,013,143 | -0.15(-0.55%) |
Aug 01, 2018 | 27.17 | 28.00 | 27.12 | 27.70 | 1,334,850 | +0.68(+2.53%) |
Jul 31, 2018 | 25.71 | 27.32 | 25.11 | 27.02 | 1,698,077 | +1.42(+5.55%) |
Jul 30, 2018 | 26.86 | 26.86 | 25.14 | 25.60 | 2,854,695 | +1.82(+7.65%) |
Jul 27, 2018 | 23.79 | 24.07 | 23.56 | 23.78 | 407,801 | +0.08(+0.36%) |
Jul 26, 2018 | 23.10 | 24.07 | 23.10 | 23.69 | 417,964 | +0.60(+2.59%) |
Jul 25, 2018 | 23.60 | 23.75 | 22.94 | 23.09 | 616,479 | -0.62(-2.62%) |
Jul 24, 2018 | 23.89 | 24.21 | 23.62 | 23.72 | 361,819 | -0.03(-0.13%) |
Jul 23, 2018 | 23.95 | 24.02 | 23.59 | 23.75 | 282,924 | -0.28(-1.15%) |
Jul 20, 2018 | 24.34 | 24.37 | 23.78 | 24.02 | 328,834 | -0.40(-1.63%) |
Jul 19, 2018 | 24.29 | 24.61 | 24.09 | 24.42 | 467,254 | -0.08(-0.31%) |
Jul 18, 2018 | 23.79 | 24.57 | 23.79 | 24.50 | 455,048 | +0.80(+3.37%) |
Jul 17, 2018 | 23.29 | 23.78 | 23.29 | 23.70 | 315,838 | +0.28(+1.21%) |
Jul 16, 2018 | 23.56 | 23.81 | 23.10 | 23.42 | 508,595 | -0.13(-0.55%) |
Jul 13, 2018 | 23.18 | 23.77 | 23.12 | 23.55 | 286,780 | +0.35(+1.49%) |
Jul 12, 2018 | 23.52 | 23.52 | 23.05 | 23.20 | 298,231 | -0.15(-0.62%) |
Jul 11, 2018 | 24.07 | 24.19 | 23.33 | 23.35 | 463,740 | -1.01(-4.16%) |
Jul 10, 2018 | 24.31 | 24.84 | 24.18 | 24.36 | 579,740 | +0.13(+0.54%) |
Jul 09, 2018 | 23.36 | 24.26 | 23.36 | 24.23 | 508,951 | +1.08(+4.68%) |
Jul 06, 2018 | 23.29 | 23.38 | 22.99 | 23.15 | 427,875 | -0.15(-0.63%) |
Jul 05, 2018 | 23.36 | 23.69 | 23.10 | 23.29 | 411,266 | +0.18(+0.76%) |
Jul 03, 2018 | 23.12 | 23.12 | 23.12 | 0 | -0.26(-1.12%) | |
Jul 02, 2018 | 23.22 | 23.50 | 22.93 | 23.38 | 337,143 | -0.15(-0.65%) |
Jun 29, 2018 | 23.54 | 23.65 | 23.19 | 23.53 | 440,219 | +0.16(+0.69%) |
Jun 28, 2018 | 23.08 | 23.41 | 22.87 | 23.37 | 401,538 | +0.18(+0.79%) |
Jun 27, 2018 | 23.31 | 23.56 | 23.07 | 23.19 | 651,713 | -0.08(-0.33%) |
Jun 26, 2018 | 23.26 | 23.37 | 22.91 | 23.26 | 618,351 | +0.00(+0.00%) |
Jun 25, 2018 | 24.00 | 24.00 | 22.80 | 23.26 | 1,020,026 | -0.95(-3.93%) |
Jun 22, 2018 | 24.74 | 24.78 | 24.14 | 24.22 | 1,264,068 | -0.28(-1.16%) |
Jun 21, 2018 | 25.74 | 25.79 | 24.34 | 24.50 | 586,453 | -1.30(-5.06%) |
Jun 20, 2018 | 25.97 | 25.99 | 25.53 | 25.80 | 417,174 | -0.05(-0.21%) |
Jun 19, 2018 | 25.74 | 26.00 | 24.87 | 25.86 | 608,668 | -0.23(-0.88%) |
Jun 18, 2018 | 26.66 | 26.90 | 26.00 | 26.09 | 407,382 | -0.74(-2.75%) |
Jun 15, 2018 | 27.19 | 26.67 | 26.83 | 656,796 | -0.37(-1.35%) | |
Jun 14, 2018 | 27.19 | 27.38 | 26.93 | 27.19 | 300,983 | +0.05(+0.20%) |
Jun 13, 2018 | 27.27 | 27.43 | 26.97 | 27.14 | 431,074 | -0.12(-0.45%) |
Jun 12, 2018 | 27.03 | 27.68 | 27.01 | 27.26 | 316,972 | +0.23(+0.85%) |
Jun 11, 2018 | 26.97 | 27.29 | 26.96 | 27.03 | 291,437 | +0.01(+0.03%) |
Jun 08, 2018 | 26.92 | 27.16 | 26.76 | 27.02 | 256,452 | +0.00(+0.00%) |
Jun 07, 2018 | 26.97 | 27.27 | 26.76 | 27.02 | 292,806 | +0.12(+0.46%) |
Jun 06, 2018 | 26.90 | 26.38 | 26.90 | 370,794 | +0.21(+0.78%) | |
Jun 05, 2018 | 26.20 | 26.98 | 26.16 | 26.69 | 480,740 | +0.54(+2.05%) |
Jun 04, 2018 | 27.34 | 27.62 | 26.04 | 26.16 | 377,006 | -0.95(-3.51%) |
Jun 01, 2018 | 26.89 | 27.35 | 26.75 | 27.11 | 358,771 | +0.39(+1.46%) |
May 31, 2018 | 27.65 | 27.71 | 26.68 | 26.72 | 634,608 | -0.91(-3.31%) |
May 30, 2018 | 27.55 | 28.05 | 27.42 | 27.63 | 419,762 | +0.33(+1.22%) |
May 29, 2018 | 26.93 | 27.70 | 26.93 | 27.30 | 434,126 | +0.09(+0.33%) |
May 25, 2018 | 27.21 | 27.21 | 27.21 | 0 | +0.07(+0.25%) | |
May 24, 2018 | 26.91 | 27.49 | 26.86 | 27.14 | 294,487 | +0.12(+0.45%) |
May 23, 2018 | 27.13 | 27.31 | 26.71 | 27.02 | 379,641 | -0.26(-0.94%) |
May 22, 2018 | 27.99 | 28.09 | 27.23 | 27.28 | 383,696 | -0.61(-2.17%) |
May 21, 2018 | 27.87 | 28.39 | 27.80 | 27.88 | 555,260 | +0.14(+0.52%) |
May 18, 2018 | 27.46 | 27.82 | 27.18 | 27.74 | 651,914 | +0.34(+1.24%) |
May 17, 2018 | 26.71 | 27.45 | 26.67 | 27.40 | 648,780 | +0.73(+2.75%) |
May 16, 2018 | 26.74 | 27.15 | 26.52 | 26.66 | 541,310 | +0.02(+0.09%) |
May 15, 2018 | 26.33 | 26.73 | 26.25 | 26.64 | 426,393 | +0.16(+0.60%) |
May 14, 2018 | 26.52 | 26.90 | 26.35 | 26.48 | 502,357 | -0.03(-0.11%) |
May 11, 2018 | 26.60 | 26.79 | 26.32 | 26.51 | 559,948 | +0.07(+0.26%) |
May 10, 2018 | 26.44 | 26.90 | 26.23 | 26.44 | 495,151 | +0.09(+0.34%) |
May 09, 2018 | 26.69 | 26.70 | 25.64 | 26.35 | 948,392 | -0.12(-0.46%) |
May 08, 2018 | 26.21 | 26.74 | 25.97 | 26.47 | 720,818 | +0.28(+1.07%) |
May 07, 2018 | 26.09 | 26.51 | 25.95 | 26.19 | 678,592 | +0.29(+1.11%) |
May 04, 2018 | 25.54 | 27.24 | 25.35 | 25.91 | 1,479,505 | +1.07(+4.33%) |
May 03, 2018 | 23.90 | 24.91 | 23.19 | 24.83 | 1,081,573 | +0.73(+3.05%) |
May 02, 2018 | 23.49 | 24.44 | 23.46 | 24.10 | 573,942 | +0.65(+2.78%) |
May 01, 2018 | 23.34 | 23.53 | 22.90 | 23.45 | 405,383 | -0.02(-0.06%) |
Apr 30, 2018 | 23.76 | 24.23 | 23.45 | 23.46 | 697,610 | -0.26(-1.08%) |
Apr 27, 2018 | 22.70 | 23.81 | 22.46 | 23.72 | 529,867 | +1.07(+4.74%) |
Apr 26, 2018 | 22.68 | 22.79 | 22.26 | 22.65 | 371,463 | +0.14(+0.64%) |
Apr 25, 2018 | 22.90 | 23.10 | 22.39 | 22.50 | 452,627 | -0.64(-2.78%) |
Apr 24, 2018 | 23.75 | 24.02 | 23.02 | 23.14 | 780,823 | -0.25(-1.07%) |
Apr 23, 2018 | 23.55 | 23.74 | 23.11 | 23.39 | 305,129 | -0.18(-0.77%) |
Apr 20, 2018 | 23.97 | 24.12 | 23.45 | 23.58 | 397,533 | -0.41(-1.70%) |
Apr 19, 2018 | 24.12 | 24.31 | 23.64 | 23.98 | 410,444 | -0.32(-1.31%) |
Apr 18, 2018 | 23.78 | 24.66 | 23.70 | 24.30 | 528,693 | +0.67(+2.85%) |
Apr 17, 2018 | 23.92 | 23.92 | 23.41 | 23.63 | 341,894 | -0.07(-0.29%) |
Apr 16, 2018 | 23.38 | 23.86 | 23.02 | 23.70 | 287,370 | +0.46(+1.99%) |
Apr 13, 2018 | 23.52 | 23.52 | 23.01 | 23.24 | 268,025 | -0.06(-0.26%) |
Apr 12, 2018 | 23.36 | 23.76 | 23.27 | 23.30 | 386,374 | +0.09(+0.39%) |
Apr 11, 2018 | 23.12 | 23.41 | 22.92 | 23.20 | 221,134 | -0.17(-0.74%) |
Apr 10, 2018 | 22.65 | 23.61 | 22.62 | 23.38 | 435,248 | +1.14(+5.14%) |
Apr 09, 2018 | 22.59 | 22.83 | 22.24 | 22.24 | 280,661 | -0.22(-0.98%) |
Apr 06, 2018 | 23.23 | 23.55 | 22.09 | 22.46 | 551,216 | -1.04(-4.41%) |
Apr 05, 2018 | 23.63 | 23.83 | 23.20 | 23.49 | 418,232 | +0.11(+0.49%) |
Apr 04, 2018 | 22.15 | 23.49 | 21.85 | 23.38 | 849,097 | +0.70(+3.07%) |
Apr 03, 2018 | 22.20 | 22.75 | 21.96 | 22.68 | 478,979 | +0.57(+2.57%) |
Apr 02, 2018 | 23.08 | 23.15 | 21.84 | 22.12 | 585,684 | -1.04(-4.48%) |
Mar 29, 2018 | 23.15 | 23.15 | 23.15 | 0 | +0.81(+3.62%) | |
Mar 28, 2018 | 21.88 | 22.71 | 21.82 | 22.34 | 776,253 | +0.45(+2.04%) |
Mar 27, 2018 | 23.24 | 23.24 | 21.53 | 21.90 | 1,100,706 | -1.30(-5.61%) |
Mar 26, 2018 | 22.91 | 23.33 | 22.06 | 23.20 | 531,018 | +0.68(+3.02%) |
Mar 23, 2018 | 23.33 | 23.83 | 22.51 | 22.52 | 437,164 | -0.76(-3.25%) |
Mar 22, 2018 | 23.52 | 23.89 | 23.27 | 23.27 | 457,758 | -0.57(-2.41%) |
Mar 21, 2018 | 23.87 | 24.17 | 23.67 | 23.85 | 333,332 | -0.08(-0.35%) |
Mar 20, 2018 | 23.88 | 24.09 | 23.52 | 23.93 | 444,357 | +0.13(+0.54%) |
Mar 19, 2018 | 24.18 | 24.18 | 23.52 | 23.80 | 575,807 | -0.41(-1.69%) |
Mar 16, 2018 | 23.43 | 24.37 | 23.35 | 24.21 | 1,092,581 | +0.76(+3.23%) |
Mar 15, 2018 | 23.69 | 23.98 | 23.20 | 23.45 | 434,410 | -0.19(-0.80%) |
Mar 14, 2018 | 23.62 | 24.01 | 23.17 | 23.64 | 543,592 | +0.18(+0.77%) |
Mar 13, 2018 | 23.57 | 24.21 | 23.36 | 23.46 | 676,580 | -0.01(-0.03%) |
Mar 12, 2018 | 22.97 | 23.80 | 22.93 | 23.47 | 828,313 | +0.49(+2.14%) |
Mar 09, 2018 | 22.39 | 23.03 | 22.18 | 22.98 | 603,281 | +0.89(+4.01%) |
Mar 08, 2018 | 21.63 | 22.25 | 21.42 | 22.09 | 914,336 | +0.51(+2.35%) |
Mar 07, 2018 | 21.10 | 21.59 | 1,142,816 | -0.21(-0.96%) | ||
Mar 06, 2018 | 21.55 | 22.07 | 21.36 | 21.79 | 1,275,646 | +0.37(+1.74%) |
Mar 05, 2018 | 22.35 | 22.35 | 21.17 | 21.42 | 922,346 | -1.12(-4.96%) |
Mar 02, 2018 | 21.34 | 22.69 | 21.05 | 22.54 | 983,085 | +0.94(+4.35%) |
Mar 01, 2018 | 21.21 | 22.00 | 20.92 | 21.60 | 1,134,785 | +0.35(+1.65%) |
Feb 28, 2018 | 22.29 | 22.44 | 21.20 | 21.25 | 1,046,742 | -0.90(-4.07%) |
Feb 27, 2018 | 22.54 | 23.00 | 22.14 | 22.15 | 567,872 | -0.46(-2.04%) |
Feb 26, 2018 | 22.79 | 22.79 | 21.95 | 22.61 | 838,229 | -0.04(-0.16%) |
Feb 23, 2018 | 22.41 | 23.43 | 21.81 | 22.65 | 1,590,225 | +1.67(+7.95%) |
Feb 22, 2018 | 20.88 | 20.98 | 815,654 | -0.30(-1.40%) | ||
Feb 21, 2018 | 21.24 | 21.87 | 21.01 | 21.28 | 626,914 | +0.04(+0.21%) |
Feb 20, 2018 | 20.94 | 22.23 | 20.68 | 21.24 | 1,463,599 | +0.25(+1.17%) |
Feb 16, 2018 | 20.99 | 20.99 | 20.99 | 0 | -0.32(-1.50%) | |
Feb 15, 2018 | 24.65 | 24.66 | 21.16 | 21.31 | 3,342,850 | -3.33(-13.52%) |
Feb 14, 2018 | 23.10 | 24.69 | 22.99 | 24.64 | 974,998 | +1.42(+6.10%) |
Feb 13, 2018 | 22.73 | 23.64 | 22.53 | 23.23 | 812,530 | +0.38(+1.66%) |
Feb 12, 2018 | 23.41 | 23.41 | 22.61 | 22.85 | 804,370 | -0.24(-1.03%) |
Feb 09, 2018 | 23.69 | 23.73 | 21.27 | 23.08 | 1,569,329 | -0.23(-0.99%) |
Feb 08, 2018 | 23.61 | 24.52 | 23.29 | 23.31 | 960,608 | +0.16(+0.71%) |
Feb 07, 2018 | 24.78 | 24.78 | 22.99 | 23.15 | 1,181,272 | -1.68(-6.78%) |
Feb 06, 2018 | 21.65 | 25.16 | 21.61 | 24.83 | 1,584,807 | +2.26(+10.00%) |
Feb 05, 2018 | 24.14 | 24.17 | 22.35 | 22.58 | 1,261,741 | -1.71(-7.06%) |
Feb 02, 2018 | 27.00 | 27.31 | 24.28 | 24.29 | 1,665,656 | -3.05(-11.17%) |
Feb 01, 2018 | 28.46 | 28.53 | 27.00 | 27.35 | 803,829 | -1.42(-4.92%) |
Jan 31, 2018 | 28.02 | 28.94 | 28.02 | 28.76 | 1,006,244 | +0.95(+3.43%) |
Jan 30, 2018 | 27.68 | 27.96 | 27.42 | 27.81 | 440,454 | -0.21(-0.74%) |
Jan 29, 2018 | 28.69 | 29.11 | 27.94 | 28.02 | 554,130 | -0.76(-2.64%) |
Jan 26, 2018 | 29.32 | 29.35 | 28.66 | 28.78 | 237,548 | -0.25(-0.87%) |
Jan 25, 2018 | 28.82 | 29.12 | 28.47 | 29.03 | 472,051 | +0.49(+1.72%) |
Jan 24, 2018 | 29.19 | 29.49 | 28.26 | 28.54 | 572,510 | -0.62(-2.12%) |
Jan 23, 2018 | 29.21 | 29.33 | 28.63 | 29.16 | 468,763 | -0.07(-0.25%) |
Jan 22, 2018 | 28.51 | 29.25 | 28.02 | 29.23 | 449,960 | +0.74(+2.59%) |
Jan 19, 2018 | 29.04 | 29.22 | 27.64 | 28.49 | 822,060 | -0.54(-1.87%) |
Jan 18, 2018 | 29.62 | 29.78 | 28.91 | 29.04 | 467,228 | -0.75(-2.50%) |
Jan 17, 2018 | 29.81 | 29.90 | 29.21 | 29.78 | 398,842 | +0.00(+0.00%) |
Jan 16, 2018 | 31.30 | 31.45 | 29.27 | 29.78 | 1,000,198 | -1.40(-4.49%) |
Jan 12, 2018 | 31.18 | 31.18 | 31.18 | 0 | +0.39(+1.28%) | |
Jan 11, 2018 | 29.75 | 30.84 | 29.43 | 30.79 | 897,453 | +1.18(+3.98%) |
Jan 10, 2018 | 29.80 | 29.61 | 487,664 | +0.01(+0.05%) | ||
Jan 09, 2018 | 29.53 | 29.77 | 29.35 | 29.60 | 524,201 | +0.10(+0.35%) |
Jan 08, 2018 | 29.07 | 29.57 | 28.78 | 29.49 | 503,513 | +0.43(+1.49%) |
Jan 05, 2018 | 29.04 | 29.15 | 28.61 | 29.06 | 287,633 | +0.14(+0.49%) |
Jan 04, 2018 | 28.78 | 29.09 | 28.61 | 28.92 | 488,933 | +0.37(+1.31%) |
Jan 03, 2018 | 29.17 | 29.72 | 28.23 | 28.55 | 649,544 | -0.58(-2.00%) |
Jan 02, 2018 | 28.23 | 29.25 | 28.08 | 29.13 | 527,506 | +1.22(+4.38%) |
Dec 29, 2017 | 27.90 | 27.90 | 27.90 | 0 | -0.58(-2.04%) | |
Dec 28, 2017 | 28.31 | 28.72 | 27.98 | 28.49 | 508,055 | +0.22(+0.79%) |
Dec 27, 2017 | 28.24 | 28.38 | 28.05 | 28.26 | 350,111 | +0.09(+0.32%) |
Dec 26, 2017 | 28.35 | 28.50 | 28.02 | 28.17 | 416,080 | -0.37(-1.30%) |
Dec 22, 2017 | 29.50 | 29.63 | 28.15 | 28.55 | 721,763 | -1.02(-3.45%) |
Dec 21, 2017 | 29.51 | 29.74 | 29.19 | 29.57 | 672,629 | +0.10(+0.35%) |
Dec 20, 2017 | 29.39 | 29.77 | 29.11 | 29.46 | 811,504 | +0.42(+1.44%) |
Dec 19, 2017 | 28.85 | 29.47 | 28.75 | 29.04 | 654,281 | +0.00(+0.00%) |
Dec 18, 2017 | 29.75 | 29.80 | 28.78 | 29.04 | 595,995 | -0.40(-1.37%) |
Dec 15, 2017 | 28.90 | 29.76 | 28.63 | 29.45 | 1,614,824 | +0.95(+3.35%) |
Dec 14, 2017 | 28.31 | 29.17 | 28.25 | 28.49 | 870,516 | +0.17(+0.61%) |
Dec 13, 2017 | 27.09 | 28.41 | 27.07 | 28.32 | 782,100 | +1.22(+4.51%) |
Dec 12, 2017 | 26.96 | 27.29 | 26.83 | 27.10 | 568,235 | +0.12(+0.44%) |
Dec 11, 2017 | 27.28 | 27.87 | 26.87 | 26.98 | 575,185 | -0.37(-1.36%) |
Dec 08, 2017 | 28.13 | 28.31 | 27.21 | 27.35 | 742,195 | +0.00(+0.00%) |
Dec 07, 2017 | 27.26 | 28.24 | 27.26 | 457,930 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.76 | 28.12 | 27.06 | 27.23 | 681,792 | -0.58(-2.09%) |
Dec 05, 2017 | 27.73 | 28.25 | 27.62 | 27.81 | 634,804 | +0.12(+0.43%) |
Dec 04, 2017 | 29.04 | 29.32 | 27.68 | 27.69 | 689,441 | -1.03(-3.58%) |
Dec 01, 2017 | 29.48 | 29.66 | 28.56 | 28.72 | 565,220 | -0.77(-2.60%) |
Nov 30, 2017 | 28.72 | 29.74 | 28.54 | 29.48 | 909,074 | +1.06(+3.72%) |
Nov 29, 2017 | 29.44 | 29.44 | 28.19 | 28.43 | 849,878 | -1.02(-3.45%) |
Nov 28, 2017 | 29.10 | 29.47 | 28.79 | 29.44 | 817,556 | +0.27(+0.93%) |
Nov 27, 2017 | 29.29 | 29.51 | 28.79 | 29.17 | 648,909 | -0.12(-0.40%) |
Nov 24, 2017 | 29.46 | 29.77 | 29.14 | 29.29 | 476,126 | -0.01(-0.03%) |
Nov 22, 2017 | 28.53 | 29.46 | 28.22 | 29.30 | 671,956 | +0.75(+2.63%) |
Nov 21, 2017 | 28.57 | 28.71 | 28.11 | 28.54 | 740,052 | +0.04(+0.13%) |
Nov 20, 2017 | 29.38 | 29.46 | 27.73 | 28.51 | 1,565,316 | -1.00(-3.39%) |
Nov 17, 2017 | 30.05 | 30.26 | 29.35 | 29.51 | 687,912 | -0.57(-1.89%) |
Nov 16, 2017 | 29.43 | 30.20 | 29.38 | 30.08 | 929,342 | +0.85(+2.90%) |
Nov 15, 2017 | 29.41 | 30.02 | 28.90 | 29.23 | 489,727 | -0.62(-2.07%) |
Nov 14, 2017 | 30.19 | 30.46 | 29.32 | 29.85 | 752,944 | -0.74(-2.43%) |
Nov 13, 2017 | 31.27 | 31.33 | 30.33 | 30.59 | 563,141 | -0.80(-2.56%) |
Nov 10, 2017 | 32.09 | 32.24 | 30.97 | 31.39 | 580,340 | -0.61(-1.91%) |
Nov 09, 2017 | 30.85 | 32.29 | 30.07 | 32.01 | 1,079,269 | +1.62(+5.33%) |
Nov 08, 2017 | 30.25 | 30.47 | 29.54 | 30.39 | 698,128 | -0.02(-0.07%) |
Nov 07, 2017 | 30.45 | 30.51 | 30.17 | 30.41 | 433,438 | +0.10(+0.34%) |
Nov 06, 2017 | 30.08 | 30.47 | 29.80 | 30.30 | 374,990 | +0.23(+0.76%) |
Nov 03, 2017 | 29.29 | 30.19 | 29.05 | 30.08 | 474,815 | +0.79(+2.69%) |
Nov 02, 2017 | 29.21 | 29.97 | 29.09 | 29.29 | 427,098 | +0.12(+0.40%) |