Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 29.37 | 29.37 | 29.37 | 0 | -0.16(-0.54%) | |
Aug 30, 2018 | 29.48 | 29.59 | 29.43 | 29.53 | 350,303 | +0.11(+0.37%) |
Aug 29, 2018 | 29.27 | 29.51 | 29.20 | 29.42 | 400,255 | +0.22(+0.77%) |
Aug 28, 2018 | 29.23 | 29.33 | 29.13 | 29.19 | 404,541 | -0.02(-0.09%) |
Aug 27, 2018 | 29.35 | 29.48 | 29.21 | 29.22 | 469,179 | -0.17(-0.57%) |
Aug 24, 2018 | 29.34 | 29.46 | 29.11 | 29.38 | 366,895 | +0.05(+0.17%) |
Aug 23, 2018 | 29.47 | 29.56 | 29.23 | 29.33 | 505,192 | -0.17(-0.59%) |
Aug 22, 2018 | 29.69 | 29.72 | 29.39 | 29.51 | 600,859 | -0.18(-0.62%) |
Aug 21, 2018 | 29.63 | 29.71 | 29.49 | 29.69 | 593,406 | +0.07(+0.25%) |
Aug 20, 2018 | 29.60 | 29.74 | 29.50 | 29.62 | 452,243 | +0.10(+0.34%) |
Aug 17, 2018 | 29.43 | 29.74 | 29.43 | 29.52 | 449,334 | +0.01(+0.03%) |
Aug 16, 2018 | 29.20 | 29.52 | 29.16 | 29.51 | 421,728 | +0.31(+1.05%) |
Aug 15, 2018 | 29.06 | 29.40 | 28.99 | 29.20 | 333,712 | +0.25(+0.86%) |
Aug 14, 2018 | 28.81 | 29.19 | 28.81 | 28.96 | 525,637 | +0.12(+0.40%) |
Aug 13, 2018 | 28.49 | 28.86 | 28.49 | 28.84 | 479,009 | +0.22(+0.78%) |
Aug 10, 2018 | 28.80 | 29.01 | 28.61 | 28.62 | 411,172 | -0.17(-0.57%) |
Aug 09, 2018 | 28.59 | 29.01 | 28.48 | 28.78 | 339,252 | +0.21(+0.72%) |
Aug 08, 2018 | 28.43 | 28.69 | 28.20 | 28.58 | 924,931 | -0.02(-0.09%) |
Aug 07, 2018 | 28.81 | 28.93 | 28.58 | 28.60 | 442,432 | -0.17(-0.57%) |
Aug 06, 2018 | 28.95 | 29.19 | 28.65 | 28.77 | 650,613 | -0.29(-0.99%) |
Aug 03, 2018 | 28.98 | 29.55 | 28.84 | 29.06 | 513,057 | -0.03(-0.11%) |
Aug 02, 2018 | 28.78 | 29.16 | 28.78 | 29.09 | 563,282 | +0.26(+0.89%) |
Aug 01, 2018 | 28.87 | 28.87 | 28.60 | 28.83 | 574,692 | -0.20(-0.68%) |
Jul 31, 2018 | 28.54 | 29.08 | 28.37 | 29.03 | 882,758 | +0.63(+2.21%) |
Jul 30, 2018 | 28.59 | 28.66 | 28.36 | 28.40 | 405,231 | -0.18(-0.64%) |
Jul 27, 2018 | 28.90 | 28.97 | 28.54 | 28.59 | 299,111 | -0.31(-1.06%) |
Jul 26, 2018 | 28.86 | 29.06 | 28.81 | 28.89 | 423,016 | +0.21(+0.72%) |
Jul 25, 2018 | 28.67 | 28.92 | 28.55 | 28.68 | 346,393 | +0.01(+0.03%) |
Jul 24, 2018 | 28.64 | 28.77 | 28.22 | 28.68 | 650,346 | +0.00(+0.00%) |
Jul 23, 2018 | 29.01 | 29.01 | 28.62 | 28.68 | 357,802 | -0.31(-1.08%) |
Jul 20, 2018 | 28.96 | 29.09 | 28.77 | 28.99 | 303,915 | -0.04(-0.14%) |
Jul 19, 2018 | 28.67 | 29.19 | 28.57 | 29.03 | 525,823 | +0.45(+1.56%) |
Jul 18, 2018 | 28.53 | 28.69 | 28.36 | 28.59 | 477,617 | +0.06(+0.20%) |
Jul 17, 2018 | 28.63 | 28.69 | 28.49 | 28.53 | 336,165 | -0.03(-0.12%) |
Jul 16, 2018 | 28.62 | 28.70 | 28.49 | 28.56 | 356,338 | -0.06(-0.20%) |
Jul 13, 2018 | 28.77 | 28.83 | 28.48 | 28.62 | 343,924 | -0.10(-0.35%) |
Jul 12, 2018 | 29.06 | 29.06 | 28.64 | 28.72 | 403,192 | -0.28(-0.97%) |
Jul 11, 2018 | 28.77 | 29.07 | 28.77 | 29.00 | 362,015 | +0.13(+0.46%) |
Jul 10, 2018 | 28.83 | 28.94 | 28.60 | 28.87 | 404,294 | +0.03(+0.11%) |
Jul 09, 2018 | 29.88 | 29.88 | 28.77 | 28.83 | 727,502 | -0.99(-3.32%) |
Jul 06, 2018 | 29.44 | 29.85 | 29.44 | 29.82 | 623,688 | +0.40(+1.37%) |
Jul 05, 2018 | 29.13 | 29.43 | 29.08 | 29.42 | 481,791 | +0.33(+1.14%) |
Jul 03, 2018 | 29.09 | 29.09 | 29.09 | 0 | +0.30(+1.03%) | |
Jul 02, 2018 | 28.39 | 28.85 | 28.18 | 28.79 | 784,557 | +0.48(+1.69%) |
Jun 29, 2018 | 28.26 | 28.46 | 28.10 | 28.31 | 565,304 | +0.01(+0.03%) |
Jun 28, 2018 | 28.08 | 28.49 | 28.04 | 28.30 | 586,449 | +0.23(+0.82%) |
Jun 27, 2018 | 27.95 | 28.15 | 27.87 | 28.07 | 497,222 | +0.11(+0.38%) |
Jun 26, 2018 | 28.02 | 28.21 | 27.93 | 27.97 | 247,565 | -0.14(-0.50%) |
Jun 25, 2018 | 27.97 | 28.21 | 27.97 | 28.11 | 582,964 | +0.19(+0.68%) |
Jun 22, 2018 | 27.77 | 27.99 | 27.64 | 27.92 | 773,399 | +0.24(+0.86%) |
Jun 21, 2018 | 27.68 | 27.78 | 27.57 | 27.68 | 269,495 | +0.04(+0.15%) |
Jun 20, 2018 | 27.70 | 27.77 | 27.54 | 27.64 | 321,568 | -0.05(-0.18%) |
Jun 19, 2018 | 27.36 | 27.69 | 27.36 | 27.69 | 524,052 | +0.34(+1.24%) |
Jun 18, 2018 | 27.27 | 27.35 | 27.06 | 27.35 | 546,724 | +0.10(+0.36%) |
Jun 15, 2018 | 27.31 | 27.07 | 27.25 | 1,358,274 | +0.18(+0.67%) | |
Jun 14, 2018 | 27.06 | 27.16 | 26.93 | 27.07 | 770,694 | +0.05(+0.18%) |
Jun 13, 2018 | 27.15 | 27.21 | 26.91 | 27.02 | 478,125 | -0.12(-0.43%) |
Jun 12, 2018 | 26.98 | 27.17 | 26.93 | 27.13 | 623,881 | +0.15(+0.55%) |
Jun 11, 2018 | 27.29 | 27.40 | 26.98 | 26.98 | 670,623 | -0.34(-1.24%) |
Jun 08, 2018 | 27.30 | 27.47 | 27.26 | 27.32 | 755,559 | +0.12(+0.42%) |
Jun 07, 2018 | 27.23 | 27.50 | 27.12 | 27.21 | 982,377 | +0.03(+0.12%) |
Jun 06, 2018 | 27.15 | 27.17 | 620,121 | -0.61(-2.20%) | ||
Jun 05, 2018 | 28.02 | 28.07 | 27.73 | 27.78 | 663,891 | -0.25(-0.88%) |
Jun 04, 2018 | 28.14 | 28.20 | 27.83 | 28.03 | 503,690 | -0.02(-0.06%) |
Jun 01, 2018 | 28.37 | 28.37 | 27.81 | 28.05 | 594,886 | -0.29(-1.02%) |
May 31, 2018 | 28.27 | 28.48 | 28.13 | 28.34 | 416,989 | +0.07(+0.26%) |
May 30, 2018 | 28.01 | 28.35 | 28.01 | 28.26 | 599,761 | +0.28(+1.00%) |
May 29, 2018 | 27.90 | 28.17 | 27.84 | 27.98 | 417,918 | +0.02(+0.06%) |
May 25, 2018 | 27.97 | 27.97 | 27.97 | 0 | +0.04(+0.15%) | |
May 24, 2018 | 27.73 | 27.94 | 27.69 | 27.92 | 433,211 | +0.20(+0.71%) |
May 23, 2018 | 27.61 | 27.85 | 27.58 | 27.73 | 666,062 | +0.15(+0.54%) |
May 22, 2018 | 27.40 | 27.64 | 27.28 | 27.58 | 439,822 | +0.22(+0.81%) |
May 21, 2018 | 27.09 | 27.41 | 27.07 | 27.36 | 549,547 | +0.38(+1.43%) |
May 18, 2018 | 27.13 | 27.26 | 26.89 | 26.97 | 702,224 | -0.13(-0.48%) |
May 17, 2018 | 27.25 | 27.31 | 27.05 | 27.10 | 544,716 | -0.09(-0.33%) |
May 16, 2018 | 27.43 | 27.49 | 27.09 | 27.19 | 491,962 | -0.23(-0.84%) |
May 15, 2018 | 27.56 | 27.56 | 27.28 | 27.42 | 428,578 | -0.17(-0.62%) |
May 14, 2018 | 27.76 | 27.79 | 27.41 | 27.59 | 532,376 | -0.08(-0.30%) |
May 11, 2018 | 27.90 | 28.06 | 27.61 | 27.67 | 391,836 | -0.26(-0.94%) |
May 10, 2018 | 27.93 | 28.14 | 27.63 | 27.94 | 463,573 | +0.24(+0.86%) |
May 09, 2018 | 27.94 | 28.03 | 27.52 | 27.70 | 458,614 | -0.29(-1.02%) |
May 08, 2018 | 28.56 | 28.56 | 27.88 | 27.98 | 592,341 | -0.54(-1.89%) |
May 07, 2018 | 28.69 | 28.72 | 28.46 | 28.52 | 646,393 | -0.16(-0.54%) |
May 04, 2018 | 28.44 | 28.79 | 28.40 | 28.68 | 546,639 | +0.26(+0.92%) |
May 03, 2018 | 28.34 | 28.57 | 28.11 | 28.42 | 510,060 | +0.08(+0.29%) |
May 02, 2018 | 28.43 | 28.58 | 28.27 | 28.34 | 439,999 | -0.05(-0.17%) |
May 01, 2018 | 28.42 | 28.56 | 28.31 | 28.39 | 459,409 | +0.02(+0.06%) |
Apr 30, 2018 | 28.57 | 28.62 | 28.35 | 28.37 | 489,467 | -0.16(-0.57%) |
Apr 27, 2018 | 28.24 | 28.60 | 28.17 | 28.53 | 469,361 | +0.28(+0.98%) |
Apr 26, 2018 | 28.15 | 28.42 | 28.03 | 28.25 | 519,731 | +0.11(+0.41%) |
Apr 25, 2018 | 28.21 | 28.30 | 28.00 | 28.14 | 457,247 | -0.08(-0.29%) |
Apr 24, 2018 | 28.28 | 28.55 | 28.12 | 28.22 | 674,280 | -0.01(-0.03%) |
Apr 23, 2018 | 28.17 | 28.28 | 28.07 | 28.23 | 602,855 | +0.18(+0.64%) |
Apr 20, 2018 | 28.08 | 28.15 | 27.93 | 28.05 | 292,367 | +0.00(+0.00%) |
Apr 19, 2018 | 28.16 | 28.25 | 27.98 | 28.05 | 549,933 | -0.14(-0.49%) |
Apr 18, 2018 | 28.50 | 28.69 | 28.18 | 28.19 | 502,783 | -0.37(-1.29%) |
Apr 17, 2018 | 28.39 | 28.69 | 28.29 | 28.56 | 258,597 | +0.25(+0.87%) |
Apr 16, 2018 | 28.03 | 28.34 | 27.98 | 28.31 | 464,391 | +0.36(+1.29%) |
Apr 13, 2018 | 27.80 | 28.06 | 27.80 | 27.95 | 386,578 | +0.21(+0.77%) |
Apr 12, 2018 | 28.17 | 28.32 | 27.63 | 27.74 | 489,030 | -0.42(-1.48%) |
Apr 11, 2018 | 28.15 | 28.26 | 27.93 | 28.16 | 436,436 | -0.02(-0.06%) |
Apr 10, 2018 | 28.49 | 28.49 | 28.13 | 28.17 | 429,577 | -0.24(-0.83%) |
Apr 09, 2018 | 28.44 | 28.63 | 28.30 | 28.41 | 639,396 | -0.02(-0.06%) |
Apr 06, 2018 | 28.57 | 28.73 | 28.28 | 28.43 | 877,111 | -0.11(-0.40%) |
Apr 05, 2018 | 28.12 | 28.58 | 27.79 | 28.54 | 398,740 | +0.47(+1.69%) |
Apr 04, 2018 | 28.20 | 28.21 | 27.87 | 28.07 | 532,989 | -0.22(-0.78%) |
Apr 03, 2018 | 27.93 | 28.40 | 27.76 | 28.29 | 730,432 | +0.39(+1.41%) |
Apr 02, 2018 | 28.10 | 28.30 | 27.72 | 27.89 | 386,927 | -0.22(-0.79%) |
Mar 29, 2018 | 28.12 | 28.12 | 28.12 | 0 | +0.02(+0.09%) | |
Mar 28, 2018 | 28.00 | 28.21 | 27.88 | 28.09 | 325,468 | +0.11(+0.38%) |
Mar 27, 2018 | 27.70 | 28.30 | 27.60 | 27.98 | 342,440 | +0.34(+1.21%) |
Mar 26, 2018 | 27.35 | 27.73 | 27.24 | 27.65 | 341,798 | +0.40(+1.47%) |
Mar 23, 2018 | 27.70 | 27.91 | 27.22 | 27.25 | 520,117 | -0.36(-1.30%) |
Mar 22, 2018 | 27.63 | 28.25 | 27.49 | 27.61 | 595,808 | -0.04(-0.15%) |
Mar 21, 2018 | 27.68 | 27.90 | 27.56 | 27.65 | 471,902 | -0.02(-0.09%) |
Mar 20, 2018 | 27.77 | 27.94 | 27.49 | 27.67 | 340,011 | -0.12(-0.44%) |
Mar 19, 2018 | 27.92 | 27.98 | 27.64 | 27.80 | 392,508 | -0.11(-0.41%) |
Mar 16, 2018 | 27.67 | 27.96 | 27.66 | 27.91 | 855,614 | +0.29(+1.07%) |
Mar 15, 2018 | 27.49 | 27.78 | 27.45 | 27.62 | 400,983 | +0.10(+0.36%) |
Mar 14, 2018 | 27.66 | 27.84 | 27.37 | 27.52 | 539,117 | -0.02(-0.09%) |
Mar 13, 2018 | 27.58 | 27.87 | 27.36 | 27.54 | 884,176 | -0.03(-0.12%) |
Mar 12, 2018 | 27.22 | 27.61 | 27.16 | 27.58 | 607,977 | +0.34(+1.26%) |
Mar 09, 2018 | 26.90 | 27.29 | 26.84 | 27.23 | 703,078 | +0.34(+1.25%) |
Mar 08, 2018 | 26.95 | 26.98 | 26.64 | 26.90 | 520,218 | +0.06(+0.21%) |
Mar 07, 2018 | 26.77 | 26.84 | 516,986 | -0.24(-0.88%) | ||
Mar 06, 2018 | 27.34 | 27.38 | 26.99 | 27.08 | 634,941 | -0.32(-1.16%) |
Mar 05, 2018 | 26.92 | 27.47 | 26.85 | 27.40 | 541,853 | +0.41(+1.52%) |
Mar 02, 2018 | 27.00 | 27.28 | 26.77 | 26.99 | 516,535 | -0.07(-0.24%) |
Mar 01, 2018 | 26.99 | 27.40 | 26.95 | 27.05 | 526,404 | +0.10(+0.36%) |
Feb 28, 2018 | 27.20 | 27.33 | 26.93 | 26.95 | 599,891 | -0.20(-0.75%) |
Feb 27, 2018 | 27.61 | 27.76 | 27.15 | 27.16 | 460,517 | -0.38(-1.40%) |
Feb 26, 2018 | 27.68 | 27.73 | 27.44 | 27.54 | 455,467 | -0.10(-0.35%) |
Feb 23, 2018 | 27.12 | 27.68 | 27.10 | 27.64 | 327,594 | +0.53(+1.96%) |
Feb 22, 2018 | 27.11 | 395,769 | -0.04(-0.15%) | |||
Feb 21, 2018 | 27.08 | 27.53 | 27.07 | 27.15 | 865,108 | +0.13(+0.48%) |
Feb 20, 2018 | 27.29 | 27.32 | 26.85 | 27.02 | 552,781 | -0.28(-1.04%) |
Feb 16, 2018 | 27.30 | 27.30 | 27.30 | 0 | -0.06(-0.21%) | |
Feb 15, 2018 | 26.57 | 27.37 | 26.49 | 27.36 | 612,733 | +0.93(+3.53%) |
Feb 14, 2018 | 26.36 | 26.92 | 26.15 | 26.43 | 886,894 | -0.11(-0.43%) |
Feb 13, 2018 | 26.51 | 26.66 | 26.09 | 26.54 | 499,376 | -0.08(-0.30%) |
Feb 12, 2018 | 26.43 | 26.65 | 26.10 | 26.62 | 591,790 | +0.23(+0.86%) |
Feb 09, 2018 | 25.77 | 26.55 | 25.74 | 26.40 | 673,182 | +0.69(+2.68%) |
Feb 08, 2018 | 25.98 | 26.33 | 25.70 | 25.71 | 503,884 | -0.27(-1.03%) |
Feb 07, 2018 | 26.08 | 26.08 | 25.95 | 25.97 | 769,564 | -0.06(-0.25%) |
Feb 06, 2018 | 26.33 | 26.46 | 25.77 | 26.04 | 1,024,988 | -0.70(-2.64%) |
Feb 05, 2018 | 27.13 | 27.22 | 26.56 | 26.74 | 614,412 | -0.46(-1.70%) |
Feb 02, 2018 | 26.92 | 27.48 | 26.83 | 27.21 | 597,349 | -0.23(-0.83%) |
Feb 01, 2018 | 27.66 | 27.83 | 27.28 | 27.43 | 671,763 | -0.20(-0.73%) |
Jan 31, 2018 | 27.53 | 27.70 | 27.33 | 27.64 | 1,273,166 | +0.13(+0.47%) |
Jan 30, 2018 | 27.63 | 27.83 | 27.51 | 27.51 | 680,454 | -0.17(-0.61%) |
Jan 29, 2018 | 27.86 | 27.93 | 27.56 | 27.68 | 746,525 | -0.28(-0.99%) |
Jan 26, 2018 | 28.12 | 28.12 | 27.72 | 27.95 | 898,484 | -0.20(-0.72%) |
Jan 25, 2018 | 27.86 | 28.16 | 27.81 | 28.15 | 599,251 | +0.28(+0.99%) |
Jan 24, 2018 | 28.02 | 28.04 | 27.81 | 27.88 | 420,038 | -0.14(-0.49%) |
Jan 23, 2018 | 27.94 | 28.16 | 27.84 | 28.02 | 325,389 | +0.16(+0.58%) |
Jan 22, 2018 | 27.95 | 28.20 | 27.81 | 27.85 | 426,432 | -0.06(-0.20%) |
Jan 19, 2018 | 27.95 | 28.07 | 27.81 | 27.91 | 400,892 | -0.01(-0.03%) |
Jan 18, 2018 | 28.03 | 28.07 | 27.76 | 27.92 | 425,175 | -0.13(-0.46%) |
Jan 17, 2018 | 27.80 | 28.15 | 27.80 | 28.05 | 613,073 | +0.33(+1.20%) |
Jan 16, 2018 | 27.94 | 28.08 | 27.69 | 27.72 | 804,757 | -0.16(-0.58%) |
Jan 12, 2018 | 27.88 | 27.88 | 27.88 | 0 | -0.06(-0.23%) | |
Jan 11, 2018 | 28.02 | 28.27 | 27.85 | 27.94 | 839,230 | -0.09(-0.32%) |
Jan 10, 2018 | 28.00 | 28.03 | 629,212 | -0.45(-1.59%) | ||
Jan 09, 2018 | 28.65 | 28.68 | 28.02 | 28.49 | 1,122,095 | -0.15(-0.51%) |
Jan 08, 2018 | 28.41 | 28.66 | 28.22 | 28.63 | 923,705 | +0.30(+1.06%) |
Jan 05, 2018 | 28.46 | 28.56 | 28.27 | 28.33 | 644,446 | -0.01(-0.03%) |
Jan 04, 2018 | 28.54 | 28.80 | 28.26 | 28.34 | 909,937 | -0.25(-0.88%) |
Jan 03, 2018 | 28.83 | 29.05 | 28.56 | 28.59 | 539,210 | -0.23(-0.79%) |
Jan 02, 2018 | 29.33 | 29.35 | 28.65 | 28.82 | 616,935 | -0.47(-1.60%) |
Dec 29, 2017 | 29.29 | 29.29 | 29.29 | 0 | -0.13(-0.44%) | |
Dec 28, 2017 | 29.29 | 29.44 | 29.18 | 29.42 | 339,478 | +0.21(+0.72%) |
Dec 27, 2017 | 29.15 | 29.30 | 29.12 | 29.21 | 267,467 | +0.05(+0.17%) |
Dec 26, 2017 | 29.36 | 29.60 | 29.13 | 29.16 | 217,149 | -0.27(-0.91%) |
Dec 22, 2017 | 29.11 | 29.44 | 29.07 | 29.43 | 294,345 | +0.36(+1.23%) |
Dec 21, 2017 | 29.13 | 29.30 | 28.99 | 29.07 | 406,776 | -0.10(-0.33%) |
Dec 20, 2017 | 29.43 | 29.53 | 29.17 | 29.17 | 353,281 | -0.26(-0.88%) |
Dec 19, 2017 | 29.74 | 29.85 | 29.35 | 29.43 | 623,354 | -0.32(-1.09%) |
Dec 18, 2017 | 29.99 | 30.17 | 29.66 | 29.75 | 366,781 | -0.17(-0.57%) |
Dec 15, 2017 | 29.76 | 30.16 | 29.76 | 29.92 | 1,186,139 | +0.18(+0.60%) |
Dec 14, 2017 | 30.14 | 30.14 | 29.72 | 29.74 | 823,027 | -0.41(-1.37%) |
Dec 13, 2017 | 30.33 | 30.33 | 30.06 | 30.16 | 592,517 | -0.09(-0.29%) |
Dec 12, 2017 | 30.44 | 30.67 | 30.24 | 30.24 | 524,444 | -0.42(-1.37%) |
Dec 11, 2017 | 30.67 | 30.70 | 30.31 | 30.67 | 432,113 | -0.03(-0.11%) |
Dec 08, 2017 | 30.54 | 30.71 | 30.35 | 30.70 | 474,162 | +0.28(+0.91%) |
Dec 07, 2017 | 30.44 | 30.52 | 30.33 | 30.42 | 610,936 | -0.10(-0.32%) |
Dec 06, 2017 | 30.71 | 30.72 | 30.39 | 30.52 | 471,999 | -0.18(-0.58%) |
Dec 05, 2017 | 31.00 | 31.00 | 30.54 | 30.70 | 406,844 | -0.29(-0.94%) |
Dec 04, 2017 | 30.97 | 31.37 | 30.97 | 30.99 | 460,635 | +0.12(+0.39%) |
Dec 01, 2017 | 31.10 | 31.14 | 30.79 | 30.87 | 433,686 | -0.20(-0.65%) |
Nov 30, 2017 | 30.89 | 31.10 | 30.71 | 31.07 | 518,084 | +0.18(+0.58%) |
Nov 29, 2017 | 30.50 | 31.03 | 30.50 | 30.89 | 478,740 | +0.33(+1.09%) |
Nov 28, 2017 | 30.16 | 30.58 | 30.02 | 30.56 | 371,081 | +0.47(+1.56%) |
Nov 27, 2017 | 29.91 | 30.16 | 29.80 | 30.09 | 417,866 | +0.22(+0.73%) |
Nov 24, 2017 | 29.79 | 29.90 | 29.72 | 29.87 | 188,188 | +0.16(+0.55%) |
Nov 22, 2017 | 29.83 | 29.83 | 29.59 | 29.71 | 320,277 | -0.15(-0.52%) |
Nov 21, 2017 | 29.89 | 29.94 | 29.71 | 29.86 | 444,213 | +0.11(+0.35%) |
Nov 20, 2017 | 29.81 | 29.81 | 29.46 | 29.76 | 642,163 | -0.01(-0.03%) |
Nov 17, 2017 | 29.64 | 29.81 | 29.53 | 29.77 | 691,278 | +0.17(+0.57%) |
Nov 16, 2017 | 29.80 | 29.86 | 29.48 | 29.60 | 814,759 | -0.14(-0.49%) |
Nov 15, 2017 | 30.06 | 30.32 | 29.74 | 29.74 | 626,915 | -0.27(-0.88%) |
Nov 14, 2017 | 29.49 | 30.02 | 29.42 | 30.01 | 633,196 | +0.41(+1.38%) |
Nov 13, 2017 | 29.16 | 29.61 | 29.08 | 29.60 | 534,203 | +0.49(+1.68%) |
Nov 10, 2017 | 29.19 | 29.31 | 28.99 | 29.11 | 1,136,800 | -0.14(-0.47%) |
Nov 09, 2017 | 29.21 | 29.37 | 29.11 | 29.24 | 503,232 | -0.08(-0.27%) |
Nov 08, 2017 | 29.31 | 29.50 | 28.92 | 29.32 | 764,375 | -0.04(-0.14%) |
Nov 07, 2017 | 29.16 | 29.40 | 29.13 | 29.36 | 490,625 | +0.24(+0.83%) |
Nov 06, 2017 | 29.36 | 29.44 | 29.08 | 29.12 | 420,602 | -0.17(-0.58%) |
Nov 03, 2017 | 29.01 | 29.57 | 28.97 | 29.29 | 777,006 | +0.12(+0.41%) |
Nov 02, 2017 | 28.87 | 29.44 | 28.80 | 29.17 | 628,688 | +0.14(+0.50%) |
Nov 01, 2017 | 29.36 | 29.36 | 28.89 | 29.03 | 768,077 | -0.27(-0.91%) |
Oct 31, 2017 | 29.01 | 29.30 | 28.93 | 29.29 | 562,118 | +0.23(+0.77%) |
Oct 30, 2017 | 28.97 | 29.15 | 28.93 | 29.07 | 466,034 | -0.06(-0.19%) |
Oct 27, 2017 | 28.59 | 29.14 | 28.55 | 29.12 | 405,472 | +0.50(+1.74%) |
Oct 26, 2017 | 28.60 | 28.82 | 28.53 | 28.63 | 461,768 | +0.10(+0.37%) |
Oct 25, 2017 | 28.75 | 28.78 | 28.43 | 28.52 | 521,322 | -0.22(-0.75%) |
Oct 24, 2017 | 28.54 | 28.79 | 28.50 | 28.74 | 549,963 | +0.03(+0.11%) |
Oct 23, 2017 | 28.58 | 28.75 | 28.49 | 28.71 | 283,987 | +0.23(+0.79%) |
Oct 20, 2017 | 28.46 | 28.62 | 28.39 | 28.48 | 339,760 | +0.02(+0.06%) |
Oct 19, 2017 | 28.22 | 28.55 | 28.22 | 28.46 | 297,652 | +0.29(+1.03%) |
Oct 18, 2017 | 28.06 | 28.24 | 27.95 | 28.18 | 329,264 | +0.14(+0.52%) |
Oct 17, 2017 | 27.89 | 28.08 | 27.81 | 28.03 | 423,346 | +0.18(+0.63%) |
Oct 16, 2017 | 27.60 | 28.04 | 27.57 | 27.85 | 637,978 | +0.27(+0.99%) |
Oct 13, 2017 | 27.63 | 27.94 | 27.52 | 27.58 | 486,099 | -0.02(-0.06%) |
Oct 12, 2017 | 27.59 | 27.81 | 27.54 | 27.60 | 408,992 | +0.06(+0.20%) |
Oct 11, 2017 | 27.37 | 27.65 | 27.37 | 27.54 | 513,227 | +0.17(+0.62%) |
Oct 10, 2017 | 27.19 | 27.44 | 27.17 | 27.37 | 264,372 | +0.22(+0.80%) |
Oct 09, 2017 | 27.28 | 27.36 | 27.09 | 27.16 | 257,743 | -0.08(-0.29%) |
Oct 06, 2017 | 27.07 | 27.26 | 26.95 | 27.24 | 549,403 | +0.10(+0.36%) |
Oct 05, 2017 | 27.29 | 27.32 | 27.07 | 27.14 | 811,564 | -0.03(-0.12%) |
Oct 04, 2017 | 27.06 | 27.20 | 26.88 | 27.17 | 1,642,239 | +0.14(+0.54%) |
Oct 03, 2017 | 26.99 | 27.07 | 26.75 | 27.03 | 600,775 | +0.00(+0.00%) |
Oct 02, 2017 | 26.87 | 27.10 | 26.83 | 27.03 | 467,394 | +0.22(+0.81%) |
Sep 29, 2017 | 27.06 | 27.11 | 26.79 | 26.81 | 627,292 | -0.24(-0.89%) |
Sep 28, 2017 | 26.93 | 27.07 | 26.78 | 27.05 | 400,693 | +0.10(+0.36%) |
Sep 27, 2017 | 26.73 | 26.95 | 390,802 | -0.12(-0.45%) | ||
Sep 26, 2017 | 27.10 | 27.18 | 27.01 | 27.07 | 397,261 | -0.08(-0.30%) |
Sep 25, 2017 | 26.88 | 27.16 | 26.86 | 27.16 | 334,110 | +0.26(+0.96%) |
Sep 22, 2017 | 27.03 | 27.14 | 26.83 | 26.90 | 404,521 | -0.06(-0.24%) |
Sep 21, 2017 | 26.90 | 27.08 | 26.82 | 26.96 | 395,112 | +0.15(+0.57%) |
Sep 20, 2017 | 26.90 | 26.95 | 26.71 | 26.81 | 573,774 | +0.00(+0.00%) |
Sep 19, 2017 | 26.94 | 26.97 | 26.80 | 26.81 | 345,322 | -0.10(-0.36%) |
Sep 18, 2017 | 27.13 | 27.18 | 26.73 | 26.91 | 342,840 | -0.18(-0.68%) |
Sep 15, 2017 | 27.16 | 27.26 | 26.93 | 27.09 | 621,545 | -0.08(-0.30%) |
Sep 14, 2017 | 27.12 | 27.19 | 26.93 | 27.17 | 369,635 | +0.06(+0.24%) |
Sep 13, 2017 | 27.18 | 27.22 | 27.09 | 27.11 | 508,011 | -0.10(-0.35%) |
Sep 12, 2017 | 27.64 | 27.66 | 27.13 | 27.20 | 412,303 | -0.45(-1.63%) |
Sep 11, 2017 | 27.44 | 27.83 | 27.42 | 27.65 | 762,150 | +0.23(+0.85%) |
Sep 08, 2017 | 27.01 | 27.42 | 26.95 | 27.42 | 674,401 | +0.43(+1.58%) |
Sep 07, 2017 | 26.91 | 27.07 | 26.83 | 26.99 | 557,648 | +0.10(+0.36%) |
Sep 06, 2017 | 26.90 | 26.96 | 26.85 | 26.90 | 586,758 | +0.00(+0.00%) |
Sep 05, 2017 | 26.95 | 26.98 | 26.79 | 26.90 | 364,177 | -0.02(-0.09%) |