Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.72 | 26.07 | 25.71 | 25.76 | 351,755 | +0.28(+1.08%) |
Oct 30, 2018 | 25.18 | 25.50 | 25.15 | 25.49 | 603,766 | +0.35(+1.41%) |
Oct 29, 2018 | 25.37 | 25.57 | 24.89 | 25.13 | 446,254 | +0.03(+0.10%) |
Oct 26, 2018 | 25.18 | 25.32 | 24.83 | 25.11 | 341,672 | -0.32(-1.26%) |
Oct 25, 2018 | 25.10 | 25.60 | 25.06 | 25.43 | 348,190 | +0.47(+1.87%) |
Oct 24, 2018 | 25.59 | 25.63 | 24.93 | 24.96 | 641,211 | -0.64(-2.50%) |
Oct 23, 2018 | 25.38 | 25.71 | 25.18 | 25.60 | 332,179 | -0.11(-0.44%) |
Oct 22, 2018 | 26.17 | 26.17 | 25.71 | 25.71 | 202,749 | -0.40(-1.52%) |
Oct 19, 2018 | 26.11 | 26.33 | 25.97 | 26.11 | 214,239 | +0.02(+0.07%) |
Oct 18, 2018 | 26.41 | 26.51 | 26.05 | 26.09 | 350,492 | -0.36(-1.37%) |
Oct 17, 2018 | 26.28 | 26.58 | 26.14 | 26.46 | 281,617 | +0.11(+0.43%) |
Oct 16, 2018 | 26.08 | 26.37 | 25.89 | 26.34 | 568,085 | +0.41(+1.57%) |
Oct 15, 2018 | 25.90 | 26.15 | 25.88 | 25.94 | 145,688 | +0.02(+0.07%) |
Oct 12, 2018 | 26.31 | 26.33 | 25.57 | 25.92 | 835,082 | -0.05(-0.20%) |
Oct 11, 2018 | 26.65 | 26.66 | 25.95 | 25.97 | 467,140 | -0.76(-2.84%) |
Oct 10, 2018 | 27.36 | 27.41 | 26.71 | 26.73 | 395,225 | -0.66(-2.40%) |
Oct 09, 2018 | 27.40 | 27.48 | 27.32 | 27.39 | 199,196 | -0.09(-0.31%) |
Oct 08, 2018 | 27.32 | 27.51 | 27.28 | 27.47 | 164,169 | +0.10(+0.38%) |
Oct 05, 2018 | 27.57 | 27.63 | 27.31 | 27.37 | 206,600 | -0.16(-0.60%) |
Oct 04, 2018 | 27.62 | 27.75 | 27.40 | 27.54 | 485,704 | -0.10(-0.38%) |
Oct 03, 2018 | 27.60 | 27.76 | 27.55 | 27.64 | 962,442 | +0.16(+0.57%) |
Oct 02, 2018 | 27.51 | 27.63 | 27.40 | 27.48 | 627,160 | -0.04(-0.16%) |
Oct 01, 2018 | 27.76 | 27.79 | 27.49 | 27.53 | 2,732,692 | -0.10(-0.38%) |
Sep 28, 2018 | 27.55 | 27.71 | 27.53 | 27.63 | 569,685 | +0.02(+0.06%) |
Sep 27, 2018 | 27.69 | 27.79 | 27.60 | 27.61 | 194,072 | -0.03(-0.13%) |
Sep 26, 2018 | 28.03 | 28.04 | 27.63 | 27.65 | 551,793 | -0.34(-1.20%) |
Sep 25, 2018 | 28.10 | 28.13 | 27.96 | 27.98 | 121,137 | -0.03(-0.09%) |
Sep 24, 2018 | 28.26 | 28.26 | 27.95 | 28.01 | 207,011 | -0.29(-1.04%) |
Sep 21, 2018 | 28.41 | 28.41 | 28.29 | 28.30 | 111,112 | -0.05(-0.18%) |
Sep 20, 2018 | 28.20 | 28.38 | 28.20 | 28.36 | 134,623 | +0.28(+0.98%) |
Sep 19, 2018 | 28.00 | 28.17 | 28.00 | 28.08 | 140,490 | +0.08(+0.28%) |
Sep 18, 2018 | 27.98 | 28.05 | 27.92 | 28.00 | 75,145 | +0.05(+0.19%) |
Sep 17, 2018 | 28.17 | 28.17 | 27.89 | 27.95 | 140,802 | -0.19(-0.68%) |
Sep 14, 2018 | 28.03 | 28.16 | 28.03 | 28.14 | 129,168 | +0.14(+0.50%) |
Sep 13, 2018 | 28.01 | 28.10 | 27.96 | 28.00 | 218,467 | +0.04(+0.15%) |
Sep 12, 2018 | 28.11 | 28.11 | 27.89 | 27.96 | 96,318 | -0.18(-0.64%) |
Sep 11, 2018 | 28.05 | 28.21 | 27.97 | 28.14 | 53,805 | +0.03(+0.12%) |
Sep 10, 2018 | 28.16 | 28.20 | 28.10 | 28.10 | 72,861 | +0.01(+0.03%) |
Sep 07, 2018 | 28.21 | 28.21 | 28.02 | 28.09 | 97,272 | -0.12(-0.43%) |
Sep 06, 2018 | 28.29 | 28.37 | 28.18 | 28.21 | 84,845 | -0.07(-0.24%) |
Sep 05, 2018 | 28.24 | 28.35 | 28.20 | 28.28 | 124,827 | -0.01(-0.03%) |
Sep 04, 2018 | 28.21 | 28.33 | 28.18 | 28.29 | 130,056 | +0.03(+0.12%) |
Aug 31, 2018 | 28.26 | 28.26 | 28.26 | 0 | +0.08(+0.28%) | |
Aug 30, 2018 | 28.27 | 28.27 | 28.13 | 28.18 | 112,779 | -0.14(-0.49%) |
Aug 29, 2018 | 28.30 | 28.36 | 28.19 | 28.32 | 118,115 | +0.04(+0.15%) |
Aug 28, 2018 | 28.32 | 28.32 | 28.21 | 28.27 | 88,843 | +0.02(+0.06%) |
Aug 27, 2018 | 28.20 | 28.36 | 28.20 | 28.26 | 110,696 | +0.15(+0.52%) |
Aug 24, 2018 | 28.09 | 28.13 | 28.03 | 28.11 | 79,607 | +0.09(+0.34%) |
Aug 23, 2018 | 28.13 | 28.13 | 27.99 | 28.02 | 297,893 | -0.11(-0.40%) |
Aug 22, 2018 | 28.13 | 28.20 | 28.09 | 28.13 | 104,669 | -0.08(-0.27%) |
Aug 21, 2018 | 28.13 | 28.29 | 28.12 | 28.21 | 95,732 | +0.09(+0.31%) |
Aug 20, 2018 | 28.03 | 28.14 | 28.02 | 28.12 | 77,994 | +0.13(+0.46%) |
Aug 17, 2018 | 27.83 | 28.02 | 27.79 | 27.99 | 134,113 | +0.11(+0.40%) |
Aug 16, 2018 | 27.71 | 27.97 | 27.66 | 27.88 | 167,497 | +0.30(+1.09%) |
Aug 15, 2018 | 27.58 | 27.68 | 27.47 | 27.58 | 309,183 | -0.13(-0.47%) |
Aug 14, 2018 | 27.51 | 27.75 | 27.51 | 27.71 | 124,585 | +0.25(+0.91%) |
Aug 13, 2018 | 27.59 | 27.70 | 27.45 | 27.46 | 148,975 | -0.15(-0.53%) |
Aug 10, 2018 | 27.68 | 27.71 | 27.54 | 27.60 | 113,659 | -0.22(-0.80%) |
Aug 09, 2018 | 27.88 | 27.94 | 27.81 | 27.83 | 121,518 | -0.04(-0.15%) |
Aug 08, 2018 | 27.85 | 27.91 | 27.78 | 27.87 | 96,117 | +0.03(+0.09%) |
Aug 07, 2018 | 27.86 | 27.98 | 27.83 | 27.84 | 133,312 | +0.03(+0.09%) |
Aug 06, 2018 | 27.79 | 27.87 | 27.72 | 27.82 | 82,297 | +0.06(+0.22%) |
Aug 03, 2018 | 27.72 | 27.76 | 27.64 | 27.76 | 157,588 | +0.02(+0.06%) |
Aug 02, 2018 | 27.51 | 27.76 | 27.51 | 27.74 | 107,931 | +0.09(+0.31%) |
Aug 01, 2018 | 27.63 | 27.76 | 27.50 | 27.66 | 227,429 | +0.09(+0.34%) |
Jul 31, 2018 | 27.57 | 27.63 | 27.49 | 27.56 | 220,729 | +0.04(+0.16%) |
Jul 30, 2018 | 27.65 | 27.67 | 27.50 | 27.52 | 73,562 | -0.07(-0.25%) |
Jul 27, 2018 | 27.79 | 27.86 | 27.49 | 27.59 | 221,042 | -0.18(-0.65%) |
Jul 26, 2018 | 27.78 | 27.90 | 27.71 | 27.77 | 132,244 | +0.03(+0.09%) |
Jul 25, 2018 | 27.67 | 27.77 | 27.57 | 27.74 | 105,212 | +0.05(+0.19%) |
Jul 24, 2018 | 27.87 | 27.88 | 27.62 | 27.69 | 125,840 | -0.13(-0.46%) |
Jul 23, 2018 | 27.62 | 27.83 | 27.54 | 27.82 | 96,397 | +0.21(+0.75%) |
Jul 20, 2018 | 27.60 | 27.68 | 27.54 | 27.61 | 102,383 | -0.03(-0.12%) |
Jul 19, 2018 | 27.72 | 27.72 | 27.58 | 27.65 | 87,207 | -0.12(-0.43%) |
Jul 18, 2018 | 27.57 | 27.78 | 27.57 | 27.77 | 105,670 | +0.22(+0.78%) |
Jul 17, 2018 | 27.46 | 27.60 | 27.46 | 27.55 | 199,413 | +0.09(+0.34%) |
Jul 16, 2018 | 27.37 | 27.49 | 27.37 | 27.46 | 141,308 | +0.13(+0.47%) |
Jul 13, 2018 | 27.44 | 27.47 | 27.28 | 27.33 | 133,607 | -0.12(-0.44%) |
Jul 12, 2018 | 27.60 | 27.60 | 27.34 | 27.45 | 380,101 | -0.04(-0.16%) |
Jul 11, 2018 | 27.51 | 27.62 | 27.45 | 27.49 | 464,346 | -0.11(-0.41%) |
Jul 10, 2018 | 27.72 | 27.72 | 27.52 | 27.60 | 339,264 | -0.08(-0.28%) |
Jul 09, 2018 | 27.43 | 27.68 | 27.43 | 27.68 | 186,570 | +0.36(+1.32%) |
Jul 06, 2018 | 27.16 | 27.39 | 27.11 | 27.32 | 262,554 | +0.15(+0.54%) |
Jul 05, 2018 | 27.14 | 27.17 | 26.99 | 27.17 | 166,407 | +0.16(+0.61%) |
Jul 03, 2018 | 27.01 | 27.01 | 27.01 | 0 | -0.03(-0.13%) | |
Jul 02, 2018 | 26.85 | 27.04 | 26.84 | 27.04 | 1,347,744 | +0.09(+0.32%) |
Jun 29, 2018 | 27.23 | 26.96 | 26.96 | 320,862 | +0.01(+0.03%) | |
Jun 28, 2018 | 26.76 | 27.02 | 26.68 | 26.95 | 107,512 | +0.17(+0.64%) |
Jun 27, 2018 | 27.16 | 27.22 | 26.78 | 26.78 | 128,415 | -0.35(-1.30%) |
Jun 26, 2018 | 27.30 | 27.30 | 27.13 | 27.13 | 107,571 | -0.14(-0.52%) |
Jun 25, 2018 | 27.48 | 27.50 | 27.12 | 27.27 | 97,331 | -0.27(-0.98%) |
Jun 22, 2018 | 27.66 | 27.68 | 27.54 | 27.54 | 72,855 | +0.00(+0.00%) |
Jun 21, 2018 | 27.60 | 27.65 | 27.43 | 27.54 | 233,663 | -0.11(-0.40%) |
Jun 20, 2018 | 27.64 | 27.71 | 27.61 | 27.65 | 149,891 | +0.09(+0.34%) |
Jun 19, 2018 | 27.35 | 27.59 | 27.35 | 27.56 | 157,481 | -0.03(-0.12%) |
Jun 18, 2018 | 27.47 | 27.59 | 27.42 | 27.59 | 67,877 | +0.03(+0.09%) |
Jun 15, 2018 | 27.63 | 27.38 | 27.57 | 111,641 | -0.03(-0.09%) | |
Jun 14, 2018 | 27.68 | 27.68 | 27.55 | 27.59 | 99,080 | -0.01(-0.03%) |
Jun 13, 2018 | 27.84 | 27.88 | 27.60 | 27.60 | 84,585 | -0.21(-0.77%) |
Jun 12, 2018 | 27.85 | 27.88 | 27.74 | 27.82 | 98,565 | +0.01(+0.03%) |
Jun 11, 2018 | 27.90 | 27.97 | 27.79 | 27.81 | 110,788 | -0.08(-0.28%) |
Jun 08, 2018 | 27.73 | 27.89 | 27.72 | 27.88 | 108,418 | +0.14(+0.49%) |
Jun 07, 2018 | 27.82 | 27.90 | 27.66 | 27.75 | 120,268 | -0.05(-0.18%) |
Jun 06, 2018 | 27.80 | 27.80 | 155,937 | +0.34(+1.25%) | ||
Jun 05, 2018 | 27.44 | 27.50 | 27.33 | 27.46 | 198,234 | -0.02(-0.06%) |
Jun 04, 2018 | 27.34 | 27.47 | 27.34 | 27.47 | 281,248 | +0.21(+0.75%) |
Jun 01, 2018 | 27.23 | 27.34 | 27.23 | 27.27 | 263,915 | +0.23(+0.85%) |
May 31, 2018 | 27.18 | 27.24 | 26.96 | 27.04 | 86,987 | -0.18(-0.66%) |
May 30, 2018 | 27.03 | 27.30 | 27.00 | 27.22 | 125,940 | +0.34(+1.27%) |
May 29, 2018 | 27.12 | 27.14 | 26.74 | 26.87 | 158,258 | -0.45(-1.66%) |
May 25, 2018 | 27.33 | 27.33 | 27.33 | 0 | -0.02(-0.06%) | |
May 24, 2018 | 27.38 | 27.43 | 27.13 | 27.35 | 78,616 | -0.08(-0.28%) |
May 23, 2018 | 27.36 | 27.43 | 27.29 | 27.42 | 99,426 | -0.02(-0.06%) |
May 22, 2018 | 27.46 | 27.54 | 27.43 | 27.44 | 142,574 | +0.03(+0.09%) |
May 21, 2018 | 27.29 | 27.46 | 27.29 | 27.41 | 75,307 | +0.22(+0.82%) |
May 18, 2018 | 27.19 | 27.25 | 27.16 | 27.19 | 189,509 | -0.04(-0.16%) |
May 17, 2018 | 27.17 | 27.29 | 27.12 | 27.23 | 354,933 | +0.04(+0.16%) |
May 16, 2018 | 27.09 | 27.30 | 27.09 | 27.19 | 293,953 | +0.06(+0.22%) |
May 15, 2018 | 27.09 | 27.22 | 27.06 | 27.13 | 214,442 | -0.03(-0.13%) |
May 14, 2018 | 27.30 | 27.32 | 27.14 | 27.17 | 152,740 | -0.09(-0.35%) |
May 11, 2018 | 27.28 | 27.39 | 27.23 | 27.26 | 232,293 | +0.00(+0.00%) |
May 10, 2018 | 27.11 | 27.29 | 27.10 | 27.26 | 145,809 | +0.21(+0.76%) |
May 09, 2018 | 26.93 | 27.13 | 26.84 | 27.05 | 114,059 | +0.21(+0.80%) |
May 08, 2018 | 26.80 | 27.00 | 26.74 | 26.84 | 137,046 | +0.01(+0.03%) |
May 07, 2018 | 26.71 | 26.90 | 26.68 | 26.83 | 124,591 | +0.21(+0.80%) |
May 04, 2018 | 26.22 | 26.75 | 26.22 | 26.62 | 114,459 | +0.29(+1.11%) |
May 03, 2018 | 26.33 | 26.39 | 26.05 | 26.33 | 188,541 | -0.06(-0.23%) |
May 02, 2018 | 26.64 | 26.65 | 26.39 | 26.39 | 237,071 | -0.28(-1.06%) |
May 01, 2018 | 26.52 | 26.68 | 26.42 | 26.67 | 155,902 | +0.10(+0.39%) |
Apr 30, 2018 | 26.80 | 26.87 | 26.57 | 26.57 | 102,938 | -0.20(-0.74%) |
Apr 27, 2018 | 26.65 | 26.79 | 26.62 | 26.76 | 135,984 | +0.14(+0.51%) |
Apr 26, 2018 | 26.55 | 26.73 | 26.46 | 26.63 | 178,166 | +0.13(+0.48%) |
Apr 25, 2018 | 26.51 | 26.58 | 26.34 | 26.50 | 97,886 | -0.03(-0.13%) |
Apr 24, 2018 | 26.74 | 26.87 | 26.39 | 26.53 | 128,536 | -0.08(-0.29%) |
Apr 23, 2018 | 26.66 | 26.70 | 26.51 | 26.61 | 101,879 | +0.03(+0.10%) |
Apr 20, 2018 | 26.65 | 26.71 | 26.49 | 26.58 | 183,157 | -0.03(-0.10%) |
Apr 19, 2018 | 26.56 | 26.69 | 26.50 | 26.61 | 162,554 | +0.07(+0.26%) |
Apr 18, 2018 | 26.63 | 26.70 | 26.54 | 26.54 | 132,163 | -0.02(-0.06%) |
Apr 17, 2018 | 26.62 | 26.71 | 26.50 | 26.56 | 189,922 | +0.10(+0.39%) |
Apr 16, 2018 | 26.42 | 26.56 | 26.35 | 26.46 | 152,290 | +0.20(+0.75%) |
Apr 13, 2018 | 26.65 | 26.65 | 26.18 | 26.26 | 167,740 | -0.21(-0.81%) |
Apr 12, 2018 | 26.45 | 26.59 | 26.37 | 26.47 | 108,794 | +0.18(+0.68%) |
Apr 11, 2018 | 26.25 | 26.46 | 26.25 | 26.29 | 226,835 | -0.11(-0.42%) |
Apr 10, 2018 | 26.46 | 26.55 | 26.32 | 26.40 | 143,699 | +0.27(+1.05%) |
Apr 09, 2018 | 26.28 | 26.54 | 26.12 | 26.13 | 413,546 | -0.02(-0.07%) |
Apr 06, 2018 | 26.46 | 26.55 | 25.97 | 26.15 | 217,009 | -0.50(-1.89%) |
Apr 05, 2018 | 26.64 | 26.73 | 26.54 | 26.65 | 209,195 | +0.12(+0.45%) |
Apr 04, 2018 | 25.98 | 26.58 | 25.98 | 26.53 | 855,657 | +0.21(+0.81%) |
Apr 03, 2018 | 26.16 | 26.38 | 26.03 | 26.32 | 1,190,940 | +0.30(+1.15%) |
Apr 02, 2018 | 26.51 | 26.60 | 25.79 | 26.02 | 1,351,117 | -0.55(-2.06%) |
Mar 29, 2018 | 26.57 | 26.57 | 26.57 | 0 | +0.26(+0.98%) | |
Mar 28, 2018 | 26.22 | 26.45 | 26.06 | 26.31 | 171,265 | +0.11(+0.42%) |
Mar 27, 2018 | 26.65 | 26.68 | 26.10 | 26.20 | 346,501 | -0.39(-1.45%) |
Mar 26, 2018 | 26.26 | 26.62 | 26.16 | 26.58 | 176,250 | +0.66(+2.54%) |
Mar 23, 2018 | 26.63 | 26.71 | 25.89 | 25.92 | 125,315 | -0.65(-2.45%) |
Mar 22, 2018 | 27.07 | 27.15 | 26.58 | 26.58 | 180,224 | -0.75(-2.73%) |
Mar 21, 2018 | 27.37 | 27.54 | 27.30 | 27.32 | 244,731 | -0.03(-0.09%) |
Mar 20, 2018 | 27.33 | 27.42 | 27.30 | 27.35 | 90,798 | +0.07(+0.25%) |
Mar 19, 2018 | 27.44 | 27.44 | 27.04 | 27.28 | 118,363 | -0.20(-0.71%) |
Mar 16, 2018 | 27.34 | 27.55 | 27.34 | 27.47 | 169,000 | +0.18(+0.66%) |
Mar 15, 2018 | 27.39 | 27.47 | 27.24 | 27.30 | 139,297 | -0.03(-0.12%) |
Mar 14, 2018 | 27.59 | 27.59 | 27.28 | 27.33 | 137,934 | -0.18(-0.65%) |
Mar 13, 2018 | 27.76 | 27.78 | 27.45 | 27.51 | 145,520 | -0.17(-0.62%) |
Mar 12, 2018 | 27.66 | 27.76 | 27.63 | 27.68 | 84,427 | +0.03(+0.09%) |
Mar 09, 2018 | 27.38 | 27.65 | 27.33 | 27.65 | 93,085 | +0.44(+1.60%) |
Mar 08, 2018 | 27.24 | 27.26 | 27.03 | 27.22 | 110,949 | +0.03(+0.13%) |
Mar 07, 2018 | 27.22 | 27.18 | 129,948 | +0.11(+0.41%) | ||
Mar 06, 2018 | 26.97 | 27.10 | 26.80 | 27.07 | 158,395 | +0.18(+0.67%) |
Mar 05, 2018 | 26.39 | 27.00 | 26.39 | 26.89 | 228,908 | +0.37(+1.38%) |
Mar 02, 2018 | 26.21 | 26.57 | 26.02 | 26.53 | 399,597 | +0.15(+0.58%) |
Mar 01, 2018 | 26.55 | 26.76 | 26.26 | 26.37 | 332,290 | -0.18(-0.67%) |
Feb 28, 2018 | 26.91 | 27.02 | 26.55 | 26.55 | 199,963 | -0.29(-1.07%) |
Feb 27, 2018 | 27.16 | 27.26 | 26.84 | 26.84 | 182,788 | -0.30(-1.11%) |
Feb 26, 2018 | 27.04 | 27.15 | 26.89 | 27.14 | 131,344 | +0.19(+0.70%) |
Feb 23, 2018 | 26.67 | 26.95 | 26.67 | 26.95 | 175,558 | +0.38(+1.45%) |
Feb 22, 2018 | 26.53 | 26.57 | 148,396 | -0.15(-0.54%) | ||
Feb 21, 2018 | 26.81 | 27.11 | 26.72 | 26.72 | 152,230 | -0.07(-0.26%) |
Feb 20, 2018 | 26.94 | 27.10 | 26.72 | 26.78 | 129,510 | -0.25(-0.92%) |
Feb 16, 2018 | 27.03 | 27.03 | 27.03 | 0 | +0.13(+0.48%) | |
Feb 15, 2018 | 26.86 | 26.90 | 26.69 | 26.90 | 247,812 | +0.25(+0.93%) |
Feb 14, 2018 | 26.10 | 26.70 | 26.10 | 26.66 | 182,361 | +0.46(+1.76%) |
Feb 13, 2018 | 25.95 | 26.24 | 25.90 | 26.19 | 163,197 | +0.14(+0.56%) |
Feb 12, 2018 | 25.94 | 26.19 | 25.68 | 26.05 | 172,156 | +0.30(+1.16%) |
Feb 09, 2018 | 25.66 | 25.89 | 24.98 | 25.75 | 445,440 | +0.38(+1.51%) |
Feb 08, 2018 | 26.41 | 26.41 | 25.37 | 25.37 | 244,224 | -1.02(-3.85%) |
Feb 07, 2018 | 26.30 | 26.66 | 26.29 | 26.38 | 239,701 | +0.04(+0.16%) |
Feb 06, 2018 | 25.58 | 26.46 | 25.40 | 26.34 | 653,798 | -0.07(-0.26%) |
Feb 05, 2018 | 26.83 | 27.06 | 26.03 | 26.41 | 369,506 | -0.70(-2.58%) |
Feb 02, 2018 | 27.51 | 27.60 | 27.05 | 27.11 | 274,567 | -0.50(-1.82%) |
Feb 01, 2018 | 27.43 | 27.64 | 27.42 | 27.61 | 191,258 | +0.10(+0.37%) |
Jan 31, 2018 | 27.54 | 27.63 | 27.42 | 27.51 | 198,143 | -0.01(-0.03%) |
Jan 30, 2018 | 27.63 | 27.64 | 27.51 | 27.52 | 200,800 | -0.28(-1.01%) |
Jan 29, 2018 | 28.08 | 28.08 | 27.78 | 27.80 | 246,702 | -0.28(-1.00%) |
Jan 26, 2018 | 27.96 | 28.09 | 27.86 | 28.08 | 346,583 | +0.17(+0.61%) |
Jan 25, 2018 | 28.00 | 28.00 | 27.81 | 27.91 | 178,367 | -0.01(-0.03%) |
Jan 24, 2018 | 27.97 | 28.02 | 27.76 | 27.92 | 245,502 | +0.05(+0.18%) |
Jan 23, 2018 | 27.76 | 27.89 | 27.67 | 27.87 | 594,588 | +0.10(+0.37%) |
Jan 22, 2018 | 27.59 | 27.77 | 27.56 | 27.76 | 172,826 | +0.16(+0.59%) |
Jan 19, 2018 | 27.38 | 27.60 | 27.33 | 27.60 | 221,197 | +0.29(+1.06%) |
Jan 18, 2018 | 27.48 | 27.48 | 27.30 | 27.31 | 415,990 | -0.14(-0.50%) |
Jan 17, 2018 | 27.37 | 27.51 | 27.25 | 27.45 | 336,583 | +0.20(+0.75%) |
Jan 16, 2018 | 27.57 | 27.61 | 27.18 | 27.24 | 347,075 | -0.21(-0.78%) |
Jan 12, 2018 | 27.46 | 27.46 | 27.46 | 0 | +0.09(+0.31%) | |
Jan 11, 2018 | 27.27 | 27.40 | 27.24 | 27.37 | 350,044 | +0.17(+0.63%) |
Jan 10, 2018 | 27.16 | 27.30 | 27.10 | 27.20 | 383,768 | +0.05(+0.19%) |
Jan 09, 2018 | 27.13 | 27.25 | 27.13 | 27.15 | 162,833 | +0.09(+0.32%) |
Jan 08, 2018 | 27.02 | 27.10 | 26.98 | 27.07 | 319,308 | +0.00(+0.00%) |
Jan 05, 2018 | 26.98 | 27.07 | 26.90 | 27.07 | 608,273 | +0.17(+0.63%) |
Jan 04, 2018 | 26.83 | 27.06 | 26.83 | 26.89 | 797,211 | +0.18(+0.67%) |
Jan 03, 2018 | 26.62 | 26.76 | 26.61 | 26.72 | 676,725 | +0.09(+0.32%) |
Jan 02, 2018 | 26.85 | 26.85 | 26.55 | 26.63 | 1,564,763 | -0.09(-0.35%) |
Dec 29, 2017 | 26.72 | 26.72 | 26.72 | 0 | -0.11(-0.41%) | |
Dec 28, 2017 | 26.75 | 26.84 | 26.70 | 26.83 | 105,363 | +0.13(+0.48%) |
Dec 27, 2017 | 26.72 | 26.78 | 26.68 | 26.71 | 123,807 | -0.01(-0.03%) |
Dec 26, 2017 | 26.69 | 26.79 | 26.66 | 26.72 | 137,958 | +0.01(+0.03%) |
Dec 22, 2017 | 26.74 | 26.77 | 26.60 | 26.71 | 89,956 | +0.01(+0.03%) |
Dec 21, 2017 | 26.70 | 26.77 | 26.68 | 26.70 | 135,481 | +0.10(+0.38%) |
Dec 20, 2017 | 26.79 | 26.79 | 26.58 | 26.60 | 178,088 | -0.06(-0.24%) |
Dec 19, 2017 | 26.88 | 26.88 | 26.65 | 26.66 | 145,183 | -0.14(-0.51%) |
Dec 18, 2017 | 26.83 | 26.94 | 26.75 | 26.80 | 110,687 | +0.14(+0.51%) |
Dec 15, 2017 | 26.49 | 26.76 | 26.47 | 26.66 | 88,585 | +0.28(+1.06%) |
Dec 14, 2017 | 26.56 | 26.57 | 26.35 | 26.38 | 126,003 | -0.11(-0.42%) |
Dec 13, 2017 | 26.73 | 26.75 | 26.48 | 26.49 | 405,493 | -0.23(-0.87%) |
Dec 12, 2017 | 26.69 | 26.80 | 26.64 | 26.72 | 135,562 | +0.00(+0.00%) |
Dec 11, 2017 | 26.67 | 26.69 | 26.59 | 102,095 | +0.00(+0.00%) | |
Dec 08, 2017 | 26.64 | 26.67 | 26.51 | 26.65 | 108,362 | +0.10(+0.38%) |
Dec 07, 2017 | 26.37 | 26.62 | 26.35 | 26.55 | 185,431 | +0.15(+0.58%) |
Dec 06, 2017 | 26.40 | 26.49 | 26.39 | 26.40 | 227,834 | -0.05(-0.19%) |
Dec 05, 2017 | 26.64 | 26.65 | 26.42 | 26.45 | 162,817 | -0.14(-0.51%) |
Dec 04, 2017 | 26.79 | 26.79 | 26.58 | 26.58 | 308,044 | +0.09(+0.35%) |
Dec 01, 2017 | 26.48 | 26.53 | 26.08 | 26.49 | 896,595 | +0.01(+0.03%) |
Nov 30, 2017 | 26.52 | 26.69 | 26.41 | 26.48 | 187,046 | +0.08(+0.32%) |
Nov 29, 2017 | 26.38 | 26.52 | 26.29 | 26.40 | 383,103 | +0.15(+0.58%) |
Nov 28, 2017 | 25.90 | 26.26 | 25.90 | 26.25 | 348,020 | +0.37(+1.44%) |
Nov 27, 2017 | 25.92 | 25.97 | 25.87 | 25.87 | 101,209 | -0.07(-0.26%) |
Nov 24, 2017 | 26.00 | 26.00 | 25.92 | 25.94 | 27,447 | +0.01(+0.03%) |
Nov 22, 2017 | 26.00 | 26.03 | 25.90 | 25.93 | 141,992 | -0.06(-0.23%) |
Nov 21, 2017 | 25.97 | 26.01 | 25.94 | 25.99 | 120,787 | +0.11(+0.43%) |
Nov 20, 2017 | 25.82 | 25.90 | 25.81 | 25.88 | 97,820 | +0.11(+0.43%) |
Nov 17, 2017 | 25.66 | 25.78 | 25.64 | 25.77 | 63,755 | +0.07(+0.26%) |
Nov 16, 2017 | 25.78 | 25.80 | 25.70 | 25.70 | 108,795 | +0.06(+0.23%) |
Nov 15, 2017 | 25.58 | 25.75 | 25.46 | 25.64 | 211,770 | -0.05(-0.20%) |
Nov 14, 2017 | 25.57 | 25.70 | 25.57 | 25.70 | 159,514 | +0.04(+0.16%) |
Nov 13, 2017 | 25.49 | 25.68 | 25.48 | 25.65 | 65,610 | +0.09(+0.36%) |
Nov 10, 2017 | 25.58 | 25.62 | 25.54 | 25.56 | 459,091 | -0.04(-0.17%) |
Nov 09, 2017 | 25.53 | 25.68 | 25.44 | 25.60 | 146,793 | -0.06(-0.23%) |
Nov 08, 2017 | 25.65 | 25.70 | 25.57 | 25.66 | 126,306 | +0.00(+0.00%) |
Nov 07, 2017 | 25.88 | 25.94 | 25.62 | 25.66 | 131,758 | -0.19(-0.75%) |
Nov 06, 2017 | 25.75 | 25.87 | 25.75 | 25.86 | 73,819 | +0.09(+0.34%) |
Nov 03, 2017 | 25.72 | 25.77 | 25.67 | 25.77 | 97,407 | +0.00(+0.02%) |
Nov 02, 2017 | 25.70 | 25.86 | 25.64 | 25.76 | 457,429 | +0.07(+0.26%) |