Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.01 | 29.11 | 28.71 | 29.06 | 111,300 | -0.03(-0.10%) |
Sep 27, 2018 | 29.82 | 29.90 | 29.01 | 29.09 | 152,500 | -0.60(-2.02%) |
Sep 26, 2018 | 30.08 | 30.30 | 29.62 | 29.69 | 87,702 | -0.33(-1.10%) |
Sep 25, 2018 | 30.57 | 30.57 | 29.96 | 30.02 | 91,553 | -0.55(-1.80%) |
Sep 24, 2018 | 29.96 | 30.60 | 29.28 | 30.57 | 172,905 | +0.48(+1.60%) |
Sep 21, 2018 | 30.34 | 30.67 | 29.89 | 30.09 | 195,300 | -0.23(-0.76%) |
Sep 20, 2018 | 30.92 | 31.06 | 30.31 | 30.32 | 105,367 | -0.47(-1.53%) |
Sep 19, 2018 | 31.03 | 31.57 | 30.56 | 30.79 | 93,714 | -0.23(-0.74%) |
Sep 18, 2018 | 30.16 | 31.10 | 29.79 | 31.02 | 145,223 | +0.86(+2.85%) |
Sep 17, 2018 | 31.30 | 31.59 | 30.14 | 30.16 | 139,946 | -1.02(-3.27%) |
Sep 14, 2018 | 30.87 | 31.42 | 30.68 | 31.18 | 127,700 | +0.32(+1.04%) |
Sep 13, 2018 | 31.30 | 31.45 | 30.59 | 30.86 | 108,367 | -0.42(-1.34%) |
Sep 12, 2018 | 31.49 | 31.88 | 31.03 | 31.28 | 79,776 | -0.01(-0.03%) |
Sep 11, 2018 | 32.27 | 32.34 | 31.19 | 31.29 | 97,892 | -0.99(-3.07%) |
Sep 10, 2018 | 31.09 | 32.33 | 31.00 | 32.28 | 115,501 | +1.34(+4.33%) |
Sep 07, 2018 | 30.43 | 31.00 | 30.30 | 30.94 | 98,100 | +0.52(+1.71%) |
Sep 06, 2018 | 30.46 | 30.79 | 30.25 | 30.42 | 58,052 | -0.10(-0.33%) |
Sep 05, 2018 | 30.25 | 30.66 | 29.91 | 30.52 | 79,802 | +0.23(+0.76%) |
Sep 04, 2018 | 29.84 | 30.35 | 29.30 | 30.29 | 202,458 | +0.42(+1.41%) |
Aug 31, 2018 | 29.87 | 29.87 | 29.87 | 0 | -0.14(-0.47%) | |
Aug 30, 2018 | 30.12 | 30.31 | 29.54 | 30.01 | 114,637 | -0.12(-0.40%) |
Aug 29, 2018 | 29.51 | 30.23 | 29.33 | 30.13 | 112,092 | +0.74(+2.52%) |
Aug 28, 2018 | 29.22 | 29.64 | 28.96 | 29.39 | 83,838 | +0.24(+0.82%) |
Aug 27, 2018 | 28.89 | 29.45 | 28.71 | 29.15 | 86,748 | +0.43(+1.50%) |
Aug 24, 2018 | 28.92 | 28.98 | 28.50 | 28.72 | 72,300 | -0.08(-0.28%) |
Aug 23, 2018 | 29.50 | 29.55 | 28.76 | 28.80 | 167,572 | -0.74(-2.51%) |
Aug 22, 2018 | 30.47 | 30.66 | 29.45 | 29.54 | 152,621 | -0.93(-3.05%) |
Aug 21, 2018 | 30.86 | 31.55 | 30.43 | 30.47 | 144,981 | -0.19(-0.62%) |
Aug 20, 2018 | 30.25 | 30.85 | 30.16 | 30.66 | 93,997 | +0.41(+1.36%) |
Aug 17, 2018 | 30.00 | 30.43 | 29.70 | 30.25 | 110,200 | +0.16(+0.53%) |
Aug 16, 2018 | 29.95 | 30.30 | 29.95 | 30.09 | 65,179 | +0.27(+0.91%) |
Aug 15, 2018 | 30.11 | 30.34 | 29.62 | 29.82 | 134,757 | -0.46(-1.52%) |
Aug 14, 2018 | 30.35 | 30.76 | 30.02 | 30.28 | 77,260 | +0.00(+0.00%) |
Aug 13, 2018 | 31.11 | 31.35 | 30.11 | 30.28 | 114,116 | -0.72(-2.32%) |
Aug 10, 2018 | 30.19 | 31.07 | 30.16 | 31.00 | 94,900 | +0.64(+2.11%) |
Aug 09, 2018 | 30.06 | 30.45 | 29.97 | 30.36 | 98,772 | +0.29(+0.96%) |
Aug 08, 2018 | 30.13 | 30.39 | 29.75 | 30.07 | 95,115 | +0.05(+0.17%) |
Aug 07, 2018 | 30.00 | 30.20 | 29.65 | 30.02 | 75,457 | +0.06(+0.20%) |
Aug 06, 2018 | 29.50 | 30.00 | 29.30 | 29.96 | 86,209 | +0.63(+2.15%) |
Aug 03, 2018 | 29.64 | 30.03 | 28.80 | 29.33 | 105,400 | -0.44(-1.48%) |
Aug 02, 2018 | 28.65 | 29.83 | 28.65 | 29.77 | 109,547 | +0.98(+3.40%) |
Aug 01, 2018 | 28.91 | 29.25 | 28.10 | 28.79 | 206,446 | -0.19(-0.66%) |
Jul 31, 2018 | 29.02 | 29.83 | 28.96 | 28.98 | 132,364 | -0.01(-0.03%) |
Jul 30, 2018 | 29.31 | 29.69 | 28.95 | 28.99 | 123,652 | -0.11(-0.38%) |
Jul 27, 2018 | 28.30 | 29.43 | 28.02 | 29.10 | 177,100 | +0.95(+3.37%) |
Jul 26, 2018 | 28.30 | 28.35 | 26.36 | 28.15 | 349,478 | -0.70(-2.43%) |
Jul 25, 2018 | 28.40 | 29.23 | 27.66 | 28.85 | 239,154 | +0.41(+1.44%) |
Jul 24, 2018 | 30.76 | 30.77 | 28.35 | 28.44 | 375,071 | -2.00(-6.57%) |
Jul 23, 2018 | 30.27 | 30.51 | 29.79 | 30.44 | 148,354 | +0.05(+0.16%) |
Jul 20, 2018 | 30.70 | 30.90 | 29.91 | 30.39 | 115,985 | -0.21(-0.69%) |
Jul 19, 2018 | 29.94 | 30.66 | 29.54 | 30.60 | 96,114 | +0.68(+2.27%) |
Jul 18, 2018 | 29.82 | 30.02 | 29.05 | 29.92 | 142,295 | +0.20(+0.67%) |
Jul 17, 2018 | 28.41 | 29.95 | 28.41 | 29.72 | 235,995 | +1.36(+4.80%) |
Jul 16, 2018 | 30.15 | 30.68 | 28.07 | 28.36 | 257,029 | -1.56(-5.21%) |
Jul 13, 2018 | 30.32 | 30.75 | 29.75 | 29.92 | 142,615 | -0.39(-1.29%) |
Jul 12, 2018 | 30.79 | 31.09 | 30.13 | 30.31 | 161,510 | -0.27(-0.88%) |
Jul 11, 2018 | 32.15 | 32.48 | 30.53 | 30.58 | 261,436 | -1.89(-5.82%) |
Jul 10, 2018 | 33.49 | 33.59 | 32.06 | 32.47 | 117,708 | -1.02(-3.05%) |
Jul 09, 2018 | 33.35 | 34.37 | 33.30 | 33.49 | 168,679 | +0.47(+1.42%) |
Jul 06, 2018 | 33.14 | 33.23 | 32.21 | 33.02 | 150,725 | +0.15(+0.46%) |
Jul 05, 2018 | 31.50 | 32.91 | 31.17 | 32.87 | 208,241 | +1.84(+5.93%) |
Jul 03, 2018 | 31.03 | 31.03 | 31.03 | 0 | -0.29(-0.93%) | |
Jul 02, 2018 | 31.42 | 32.02 | 31.13 | 31.32 | 260,340 | -0.18(-0.57%) |
Jun 29, 2018 | 31.12 | 31.90 | 31.08 | 31.50 | 104,368 | +0.53(+1.71%) |
Jun 28, 2018 | 31.07 | 31.61 | 30.28 | 30.97 | 197,789 | -0.17(-0.55%) |
Jun 27, 2018 | 31.89 | 32.45 | 31.13 | 31.14 | 162,899 | -0.78(-2.44%) |
Jun 26, 2018 | 31.75 | 32.12 | 31.22 | 31.92 | 82,419 | +0.31(+0.98%) |
Jun 25, 2018 | 31.69 | 32.29 | 31.20 | 31.61 | 242,438 | -0.37(-1.16%) |
Jun 22, 2018 | 32.17 | 32.40 | 31.18 | 31.98 | 575,325 | -0.07(-0.22%) |
Jun 21, 2018 | 32.59 | 32.68 | 31.89 | 32.05 | 135,182 | -0.39(-1.20%) |
Jun 20, 2018 | 32.16 | 32.63 | 31.65 | 32.44 | 98,833 | +0.29(+0.90%) |
Jun 19, 2018 | 32.64 | 32.92 | 31.83 | 32.15 | 118,443 | -0.71(-2.16%) |
Jun 18, 2018 | 33.28 | 33.57 | 32.75 | 32.86 | 75,133 | -0.60(-1.79%) |
Jun 15, 2018 | 33.52 | 32.60 | 33.46 | 188,260 | +0.86(+2.64%) | |
Jun 14, 2018 | 33.28 | 33.49 | 32.36 | 32.60 | 149,474 | -0.81(-2.42%) |
Jun 13, 2018 | 34.15 | 35.19 | 33.39 | 33.41 | 323,838 | -0.46(-1.36%) |
Jun 12, 2018 | 32.94 | 34.22 | 32.49 | 33.87 | 261,699 | +1.17(+3.58%) |
Jun 11, 2018 | 32.75 | 32.98 | 32.11 | 32.70 | 310,976 | +0.20(+0.62%) |
Jun 08, 2018 | 31.66 | 32.73 | 31.66 | 32.50 | 248,455 | +0.84(+2.65%) |
Jun 07, 2018 | 31.45 | 31.85 | 30.66 | 31.66 | 150,335 | +0.22(+0.70%) |
Jun 06, 2018 | 30.69 | 31.44 | 366,157 | +0.86(+2.81%) | ||
Jun 05, 2018 | 30.56 | 32.42 | 30.04 | 30.58 | 178,351 | +0.27(+0.89%) |
Jun 04, 2018 | 31.50 | 31.80 | 30.18 | 30.31 | 162,030 | -1.10(-3.50%) |
Jun 01, 2018 | 30.33 | 31.56 | 30.00 | 31.41 | 141,502 | +1.33(+4.42%) |
May 31, 2018 | 31.00 | 31.00 | 29.98 | 30.08 | 121,399 | -0.95(-3.06%) |
May 30, 2018 | 30.66 | 31.33 | 30.66 | 31.03 | 155,501 | +0.42(+1.37%) |
May 29, 2018 | 29.94 | 30.88 | 28.13 | 30.61 | 450,637 | +0.25(+0.82%) |
May 25, 2018 | 30.36 | 30.36 | 30.36 | 0 | -0.56(-1.81%) | |
May 24, 2018 | 30.65 | 31.46 | 30.51 | 30.92 | 78,659 | +0.26(+0.85%) |
May 23, 2018 | 30.57 | 30.81 | 30.02 | 30.66 | 79,956 | +0.04(+0.13%) |
May 22, 2018 | 31.86 | 32.47 | 30.59 | 30.62 | 81,441 | -1.14(-3.59%) |
May 21, 2018 | 31.50 | 32.40 | 31.37 | 31.76 | 146,990 | +0.45(+1.44%) |
May 18, 2018 | 31.08 | 31.57 | 31.07 | 31.31 | 65,729 | +0.36(+1.16%) |
May 17, 2018 | 30.56 | 31.55 | 30.56 | 30.95 | 111,992 | +0.23(+0.75%) |
May 16, 2018 | 30.81 | 31.38 | 30.58 | 30.72 | 134,162 | -0.03(-0.10%) |
May 15, 2018 | 31.26 | 31.67 | 30.53 | 30.75 | 132,228 | -0.58(-1.85%) |
May 14, 2018 | 31.11 | 31.44 | 30.78 | 31.33 | 144,679 | +0.32(+1.03%) |
May 11, 2018 | 30.42 | 31.18 | 30.42 | 31.01 | 108,578 | +0.72(+2.38%) |
May 10, 2018 | 29.17 | 30.31 | 29.10 | 30.29 | 166,039 | +1.24(+4.27%) |
May 09, 2018 | 28.78 | 29.09 | 28.25 | 29.05 | 243,995 | +0.30(+1.04%) |
May 08, 2018 | 28.03 | 29.05 | 27.74 | 28.75 | 135,906 | +0.57(+2.02%) |
May 07, 2018 | 27.94 | 28.50 | 27.79 | 28.18 | 184,364 | +0.27(+0.97%) |
May 04, 2018 | 27.73 | 28.37 | 27.70 | 27.91 | 339,493 | +0.18(+0.65%) |
May 03, 2018 | 27.97 | 28.10 | 27.50 | 27.73 | 155,652 | -0.38(-1.35%) |
May 02, 2018 | 27.50 | 28.23 | 27.19 | 28.11 | 185,861 | +0.51(+1.85%) |
May 01, 2018 | 27.71 | 28.20 | 27.44 | 27.60 | 155,854 | -0.15(-0.54%) |
Apr 30, 2018 | 28.40 | 28.41 | 27.55 | 27.75 | 122,794 | -0.48(-1.70%) |
Apr 27, 2018 | 27.95 | 28.27 | 27.75 | 28.23 | 112,231 | +0.50(+1.80%) |
Apr 26, 2018 | 30.45 | 30.45 | 27.13 | 27.73 | 296,018 | -0.73(-2.57%) |
Apr 25, 2018 | 28.98 | 30.00 | 28.16 | 28.46 | 246,940 | -0.40(-1.39%) |
Apr 24, 2018 | 29.99 | 30.21 | 28.15 | 28.86 | 222,107 | -0.96(-3.22%) |
Apr 23, 2018 | 30.04 | 30.04 | 29.66 | 29.82 | 86,422 | -0.13(-0.43%) |
Apr 20, 2018 | 30.20 | 30.35 | 29.73 | 29.95 | 110,994 | -0.35(-1.16%) |
Apr 19, 2018 | 30.68 | 30.70 | 29.94 | 30.30 | 77,191 | -0.42(-1.37%) |
Apr 18, 2018 | 30.63 | 31.11 | 30.20 | 30.72 | 96,833 | +0.09(+0.29%) |
Apr 17, 2018 | 31.11 | 31.49 | 29.78 | 30.63 | 105,919 | -0.04(-0.13%) |
Apr 16, 2018 | 29.33 | 30.91 | 29.25 | 30.67 | 186,307 | +1.33(+4.53%) |
Apr 13, 2018 | 29.92 | 29.92 | 29.19 | 29.34 | 74,420 | -0.32(-1.08%) |
Apr 12, 2018 | 29.86 | 30.11 | 29.59 | 29.66 | 101,600 | +0.01(+0.03%) |
Apr 11, 2018 | 29.57 | 30.17 | 29.46 | 29.65 | 106,712 | -0.12(-0.40%) |
Apr 10, 2018 | 29.10 | 29.99 | 28.98 | 29.77 | 143,962 | +0.95(+3.30%) |
Apr 09, 2018 | 29.09 | 29.75 | 28.47 | 28.82 | 145,458 | -0.20(-0.69%) |
Apr 06, 2018 | 30.03 | 30.46 | 28.65 | 29.02 | 173,933 | -1.14(-3.78%) |
Apr 05, 2018 | 30.58 | 30.91 | 29.31 | 30.16 | 130,413 | -0.15(-0.49%) |
Apr 04, 2018 | 30.16 | 30.44 | 29.16 | 30.31 | 172,878 | -0.13(-0.43%) |
Apr 03, 2018 | 28.89 | 30.58 | 28.01 | 30.44 | 285,878 | +1.73(+6.03%) |
Apr 02, 2018 | 29.70 | 30.20 | 28.34 | 28.71 | 180,091 | -1.12(-3.75%) |
Mar 29, 2018 | 29.83 | 29.83 | 29.83 | 0 | +0.31(+1.05%) | |
Mar 28, 2018 | 29.24 | 30.23 | 29.24 | 29.52 | 192,237 | +0.34(+1.17%) |
Mar 27, 2018 | 30.44 | 30.44 | 28.55 | 29.18 | 321,315 | -1.22(-4.01%) |
Mar 26, 2018 | 30.09 | 30.78 | 29.67 | 30.40 | 213,076 | +0.48(+1.60%) |
Mar 23, 2018 | 31.31 | 31.75 | 29.66 | 29.92 | 319,698 | -1.34(-4.29%) |
Mar 22, 2018 | 31.93 | 32.52 | 31.17 | 31.26 | 243,263 | -0.76(-2.37%) |
Mar 21, 2018 | 31.99 | 33.18 | 31.94 | 32.02 | 445,178 | +0.19(+0.60%) |
Mar 20, 2018 | 32.03 | 32.50 | 31.73 | 31.83 | 355,611 | -0.14(-0.44%) |
Mar 19, 2018 | 31.89 | 33.36 | 31.59 | 31.97 | 413,198 | +0.17(+0.53%) |
Mar 16, 2018 | 32.23 | 32.38 | 30.85 | 31.80 | 343,716 | -0.25(-0.78%) |
Mar 15, 2018 | 29.04 | 32.38 | 29.04 | 32.05 | 938,647 | +5.13(+19.06%) |
Mar 14, 2018 | 27.32 | 27.41 | 26.71 | 26.92 | 74,495 | -0.29(-1.07%) |
Mar 13, 2018 | 27.05 | 27.71 | 26.99 | 27.21 | 168,954 | +0.28(+1.04%) |
Mar 12, 2018 | 27.73 | 27.73 | 26.76 | 26.93 | 156,137 | -0.60(-2.18%) |
Mar 09, 2018 | 26.76 | 27.68 | 26.45 | 27.53 | 123,473 | +0.93(+3.50%) |
Mar 08, 2018 | 26.51 | 26.95 | 26.04 | 26.60 | 71,216 | +0.20(+0.76%) |
Mar 07, 2018 | 26.50 | 26.40 | 126,725 | +0.34(+1.30%) | ||
Mar 06, 2018 | 25.85 | 26.34 | 25.70 | 26.06 | 101,719 | +0.19(+0.73%) |
Mar 05, 2018 | 26.85 | 26.85 | 25.69 | 25.87 | 216,278 | -1.09(-4.04%) |
Mar 02, 2018 | 25.94 | 27.05 | 25.76 | 26.96 | 340,788 | +0.84(+3.22%) |
Mar 01, 2018 | 25.80 | 26.61 | 25.66 | 26.12 | 96,209 | +0.30(+1.16%) |
Feb 28, 2018 | 26.43 | 26.64 | 25.79 | 25.82 | 156,229 | -0.47(-1.79%) |
Feb 27, 2018 | 27.63 | 27.63 | 26.24 | 26.29 | 147,957 | -1.23(-4.47%) |
Feb 26, 2018 | 27.00 | 27.63 | 26.35 | 27.52 | 226,115 | +1.20(+4.56%) |
Feb 23, 2018 | 27.00 | 27.24 | 26.00 | 26.32 | 95,254 | -0.54(-2.01%) |
Feb 22, 2018 | 26.22 | 27.02 | 26.22 | 26.86 | 174,626 | +0.81(+3.11%) |
Feb 21, 2018 | 25.61 | 26.29 | 25.61 | 26.05 | 142,004 | +0.54(+2.12%) |
Feb 20, 2018 | 26.12 | 26.39 | 25.30 | 25.51 | 143,124 | -0.74(-2.82%) |
Feb 16, 2018 | 26.25 | 26.25 | 26.25 | 0 | -0.12(-0.46%) | |
Feb 15, 2018 | 26.99 | 27.26 | 25.80 | 26.37 | 142,008 | -0.40(-1.49%) |
Feb 14, 2018 | 26.99 | 27.53 | 26.28 | 26.77 | 265,871 | -0.06(-0.22%) |
Feb 13, 2018 | 25.42 | 26.92 | 25.16 | 26.83 | 354,675 | +1.29(+5.05%) |
Feb 12, 2018 | 26.08 | 26.44 | 25.49 | 25.54 | 105,275 | -0.46(-1.77%) |
Feb 09, 2018 | 26.34 | 26.57 | 25.45 | 26.00 | 148,237 | -0.16(-0.61%) |
Feb 08, 2018 | 27.72 | 26.05 | 26.16 | 193,756 | -1.56(-5.63%) | |
Feb 07, 2018 | 27.16 | 28.18 | 26.81 | 27.72 | 222,386 | +0.54(+1.99%) |
Feb 06, 2018 | 28.49 | 29.38 | 26.35 | 27.18 | 390,128 | -2.38(-8.05%) |
Feb 05, 2018 | 29.29 | 29.75 | 29.27 | 29.56 | 173,637 | +0.16(+0.54%) |
Feb 02, 2018 | 29.73 | 29.87 | 28.73 | 29.40 | 169,664 | -0.60(-2.00%) |
Feb 01, 2018 | 29.22 | 30.23 | 29.00 | 30.00 | 212,044 | +0.67(+2.28%) |
Jan 31, 2018 | 28.30 | 29.39 | 28.23 | 29.33 | 253,529 | +1.30(+4.64%) |
Jan 30, 2018 | 27.75 | 28.81 | 26.36 | 28.03 | 485,786 | -1.49(-5.05%) |
Jan 29, 2018 | 29.05 | 29.58 | 28.74 | 29.52 | 189,402 | +0.46(+1.58%) |
Jan 26, 2018 | 28.37 | 29.16 | 27.95 | 29.06 | 121,510 | +0.80(+2.83%) |
Jan 25, 2018 | 28.47 | 28.70 | 27.70 | 28.26 | 109,020 | -0.19(-0.67%) |
Jan 24, 2018 | 28.38 | 28.86 | 27.80 | 28.45 | 170,703 | +0.12(+0.42%) |
Jan 23, 2018 | 28.93 | 29.11 | 27.45 | 28.33 | 69,529 | -0.58(-2.01%) |
Jan 22, 2018 | 28.83 | 29.51 | 28.39 | 28.91 | 74,335 | +0.05(+0.17%) |
Jan 19, 2018 | 27.90 | 29.12 | 27.42 | 28.86 | 95,550 | +0.96(+3.44%) |
Jan 18, 2018 | 27.82 | 27.97 | 27.44 | 27.90 | 68,953 | +0.04(+0.14%) |
Jan 17, 2018 | 27.66 | 27.88 | 26.98 | 27.86 | 100,941 | +0.31(+1.13%) |
Jan 16, 2018 | 28.10 | 28.53 | 27.32 | 27.55 | 73,609 | -0.44(-1.57%) |
Jan 12, 2018 | 27.99 | 27.99 | 27.99 | 0 | -0.65(-2.27%) | |
Jan 11, 2018 | 27.42 | 28.70 | 25.16 | 28.64 | 203,214 | +1.32(+4.83%) |
Jan 10, 2018 | 27.74 | 27.78 | 27.29 | 27.32 | 57,166 | -0.53(-1.90%) |
Jan 09, 2018 | 28.09 | 28.39 | 27.48 | 27.85 | 127,643 | +0.11(+0.40%) |
Jan 08, 2018 | 27.10 | 28.04 | 26.65 | 27.74 | 134,072 | +0.65(+2.40%) |
Jan 05, 2018 | 27.53 | 27.58 | 26.80 | 27.09 | 96,441 | -0.33(-1.20%) |
Jan 04, 2018 | 28.11 | 28.11 | 27.16 | 27.42 | 114,275 | -0.54(-1.93%) |
Jan 03, 2018 | 28.04 | 28.74 | 27.87 | 27.96 | 102,003 | -0.14(-0.50%) |
Jan 02, 2018 | 28.95 | 29.18 | 27.96 | 28.10 | 156,726 | -0.63(-2.19%) |
Dec 29, 2017 | 28.73 | 28.73 | 28.73 | 0 | -0.04(-0.14%) | |
Dec 28, 2017 | 28.88 | 28.94 | 28.48 | 28.77 | 70,329 | -0.07(-0.24%) |
Dec 27, 2017 | 29.04 | 29.04 | 28.68 | 28.84 | 31,036 | -0.19(-0.65%) |
Dec 26, 2017 | 28.95 | 29.14 | 28.78 | 29.03 | 77,126 | +0.04(+0.14%) |
Dec 22, 2017 | 28.68 | 29.28 | 28.49 | 28.99 | 112,050 | +0.29(+1.01%) |
Dec 21, 2017 | 28.90 | 28.91 | 28.44 | 28.70 | 89,021 | -0.12(-0.42%) |
Dec 20, 2017 | 28.70 | 29.08 | 28.68 | 28.82 | 76,664 | +0.31(+1.09%) |
Dec 19, 2017 | 28.82 | 29.06 | 28.45 | 28.51 | 69,224 | -0.30(-1.04%) |
Dec 18, 2017 | 28.95 | 29.22 | 28.57 | 28.81 | 49,004 | +0.07(+0.24%) |
Dec 15, 2017 | 27.78 | 29.25 | 27.78 | 28.74 | 161,765 | +0.95(+3.42%) |
Dec 14, 2017 | 28.78 | 28.78 | 27.27 | 27.79 | 129,537 | -0.99(-3.44%) |
Dec 13, 2017 | 28.98 | 29.05 | 28.59 | 28.78 | 94,057 | -0.09(-0.31%) |
Dec 12, 2017 | 28.94 | 29.54 | 28.68 | 28.87 | 174,768 | -0.02(-0.07%) |
Dec 11, 2017 | 29.62 | 29.98 | 28.86 | 28.89 | 89,284 | -0.72(-2.43%) |
Dec 08, 2017 | 29.85 | 30.25 | 29.05 | 29.61 | 99,722 | -0.13(-0.44%) |
Dec 07, 2017 | 29.93 | 30.34 | 29.50 | 29.74 | 198,285 | -0.12(-0.40%) |
Dec 06, 2017 | 29.64 | 30.08 | 29.64 | 29.86 | 171,259 | +0.06(+0.20%) |
Dec 05, 2017 | 29.53 | 30.07 | 29.44 | 29.80 | 153,170 | +0.26(+0.88%) |
Dec 04, 2017 | 29.31 | 30.06 | 29.12 | 29.54 | 127,549 | +0.62(+2.14%) |
Dec 01, 2017 | 29.96 | 29.96 | 28.65 | 28.92 | 117,836 | -1.04(-3.47%) |
Nov 30, 2017 | 29.61 | 30.06 | 29.33 | 29.96 | 151,271 | +0.46(+1.56%) |
Nov 29, 2017 | 28.79 | 29.69 | 28.79 | 29.50 | 94,493 | +0.59(+2.04%) |
Nov 28, 2017 | 28.59 | 29.05 | 28.37 | 28.91 | 117,436 | +0.41(+1.44%) |
Nov 27, 2017 | 29.33 | 29.62 | 28.46 | 28.50 | 127,075 | -0.77(-2.63%) |
Nov 24, 2017 | 29.81 | 30.04 | 29.17 | 29.27 | 55,206 | -0.53(-1.78%) |
Nov 22, 2017 | 29.67 | 30.09 | 29.32 | 29.80 | 73,198 | +0.11(+0.37%) |
Nov 21, 2017 | 29.16 | 29.86 | 29.01 | 29.69 | 74,658 | +0.67(+2.31%) |
Nov 20, 2017 | 29.12 | 29.38 | 28.64 | 29.02 | 76,078 | -0.04(-0.14%) |
Nov 17, 2017 | 29.18 | 29.18 | 28.60 | 29.06 | 100,116 | -0.13(-0.45%) |
Nov 16, 2017 | 28.22 | 29.26 | 28.15 | 29.19 | 88,248 | +1.11(+3.95%) |
Nov 15, 2017 | 28.88 | 29.01 | 27.97 | 28.08 | 123,313 | -0.92(-3.17%) |
Nov 14, 2017 | 28.35 | 29.01 | 28.04 | 29.00 | 104,784 | +0.57(+2.00%) |
Nov 13, 2017 | 27.80 | 28.61 | 27.50 | 28.43 | 117,952 | +0.43(+1.55%) |
Nov 10, 2017 | 27.80 | 28.15 | 27.52 | 28.00 | 90,579 | +0.09(+0.30%) |
Nov 09, 2017 | 28.68 | 28.68 | 27.44 | 27.91 | 108,646 | -0.90(-3.12%) |
Nov 08, 2017 | 28.25 | 28.96 | 27.68 | 28.81 | 89,033 | +0.48(+1.69%) |
Nov 07, 2017 | 29.04 | 29.15 | 27.99 | 28.33 | 117,345 | -0.82(-2.81%) |
Nov 06, 2017 | 29.20 | 29.50 | 28.74 | 29.15 | 120,642 | -0.02(-0.07%) |
Nov 03, 2017 | 29.86 | 30.02 | 29.10 | 29.17 | 129,289 | -0.68(-2.28%) |
Nov 02, 2017 | 29.99 | 30.21 | 29.44 | 29.85 | 109,845 | +0.13(+0.44%) |
Nov 01, 2017 | 29.83 | 30.50 | 29.14 | 29.72 | 515,685 | +0.02(+0.07%) |
Oct 31, 2017 | 29.18 | 29.96 | 29.18 | 29.70 | 237,285 | +0.69(+2.38%) |
Oct 30, 2017 | 29.17 | 29.61 | 28.72 | 29.01 | 142,184 | -0.18(-0.62%) |
Oct 27, 2017 | 28.73 | 29.31 | 28.53 | 29.19 | 297,993 | +0.46(+1.60%) |
Oct 26, 2017 | 28.76 | 29.08 | 28.31 | 28.73 | 444,620 | +0.23(+0.81%) |
Oct 25, 2017 | 28.75 | 29.13 | 28.48 | 28.50 | 158,386 | -0.24(-0.84%) |
Oct 24, 2017 | 29.10 | 29.56 | 28.58 | 28.74 | 242,703 | -0.15(-0.52%) |
Oct 23, 2017 | 27.78 | 29.42 | 27.45 | 28.89 | 344,640 | +1.55(+5.67%) |
Oct 20, 2017 | 29.00 | 30.61 | 27.00 | 27.34 | 698,472 | -0.42(-1.51%) |
Oct 19, 2017 | 26.31 | 28.19 | 26.11 | 27.76 | 215,087 | +1.16(+4.36%) |
Oct 18, 2017 | 26.60 | 27.34 | 26.58 | 26.60 | 90,803 | -0.03(-0.11%) |
Oct 17, 2017 | 26.37 | 27.54 | 26.11 | 26.63 | 106,136 | +0.10(+0.38%) |
Oct 16, 2017 | 27.39 | 27.49 | 24.79 | 26.53 | 194,163 | -1.60(-5.69%) |
Oct 13, 2017 | 29.11 | 29.11 | 28.07 | 28.13 | 61,121 | -0.78(-2.70%) |
Oct 12, 2017 | 28.32 | 29.04 | 28.27 | 28.91 | 63,659 | +0.63(+2.23%) |
Oct 11, 2017 | 28.50 | 29.07 | 28.12 | 28.28 | 133,907 | -0.21(-0.74%) |
Oct 10, 2017 | 28.47 | 28.66 | 28.06 | 28.49 | 48,528 | +0.31(+1.10%) |
Oct 09, 2017 | 28.00 | 28.27 | 27.77 | 28.18 | 51,481 | +0.09(+0.32%) |
Oct 06, 2017 | 28.25 | 28.30 | 27.82 | 28.09 | 66,093 | -0.15(-0.53%) |
Oct 05, 2017 | 28.11 | 28.64 | 27.78 | 28.24 | 86,739 | +0.19(+0.68%) |
Oct 04, 2017 | 27.99 | 28.08 | 26.29 | 28.05 | 98,804 | -0.13(-0.46%) |
Oct 03, 2017 | 28.31 | 28.87 | 27.83 | 28.18 | 135,611 | -0.06(-0.21%) |