Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.83 | 27.13 | 26.64 | 27.11 | 3,613,076 | +0.26(+0.98%) |
Jan 30, 2019 | 26.52 | 26.97 | 26.52 | 26.85 | 3,158,778 | +0.31(+1.18%) |
Jan 29, 2019 | 26.46 | 26.62 | 26.35 | 26.54 | 2,527,362 | +0.12(+0.47%) |
Jan 28, 2019 | 26.16 | 26.48 | 25.96 | 26.41 | 1,901,486 | +0.14(+0.53%) |
Jan 25, 2019 | 26.29 | 26.40 | 26.13 | 26.27 | 2,208,572 | +0.10(+0.39%) |
Jan 24, 2019 | 26.03 | 26.25 | 25.77 | 26.17 | 1,920,618 | +0.15(+0.59%) |
Jan 23, 2019 | 25.92 | 26.02 | 25.70 | 26.02 | 1,984,937 | +0.09(+0.37%) |
Jan 22, 2019 | 26.01 | 26.11 | 25.71 | 25.92 | 3,424,971 | -0.05(-0.20%) |
Jan 18, 2019 | 25.82 | 26.03 | 25.77 | 25.98 | 2,300,636 | +0.15(+0.59%) |
Jan 17, 2019 | 25.47 | 25.87 | 25.42 | 25.82 | 1,937,254 | +0.28(+1.11%) |
Jan 16, 2019 | 25.44 | 25.70 | 25.28 | 25.54 | 1,646,059 | +0.15(+0.57%) |
Jan 15, 2019 | 25.40 | 25.61 | 25.32 | 25.39 | 2,223,804 | +0.05(+0.20%) |
Jan 14, 2019 | 25.33 | 25.51 | 25.21 | 25.34 | 1,659,764 | -0.04(-0.17%) |
Jan 11, 2019 | 25.33 | 25.51 | 25.05 | 25.39 | 1,771,440 | +0.09(+0.35%) |
Jan 10, 2019 | 24.95 | 25.38 | 24.80 | 25.30 | 1,791,253 | +0.21(+0.84%) |
Jan 09, 2019 | 25.14 | 25.25 | 24.73 | 25.09 | 2,093,547 | +0.09(+0.38%) |
Jan 08, 2019 | 24.56 | 25.09 | 24.53 | 24.99 | 2,475,959 | +0.54(+2.21%) |
Jan 07, 2019 | 24.25 | 24.75 | 24.20 | 24.45 | 2,465,249 | +0.27(+1.11%) |
Jan 04, 2019 | 23.90 | 24.36 | 23.87 | 24.18 | 2,323,686 | +0.42(+1.75%) |
Jan 03, 2019 | 23.32 | 24.02 | 23.31 | 23.77 | 2,591,909 | +0.37(+1.59%) |
Jan 02, 2019 | 23.32 | 23.47 | 23.01 | 23.40 | 3,087,079 | -0.23(-0.96%) |
Dec 31, 2018 | 23.61 | 23.70 | 23.23 | 23.62 | 1,894,649 | +0.01(+0.06%) |
Dec 28, 2018 | 23.61 | 23.94 | 23.36 | 23.61 | 2,461,576 | +0.17(+0.72%) |
Dec 27, 2018 | 23.25 | 23.44 | 22.60 | 23.44 | 2,593,366 | +0.07(+0.28%) |
Dec 26, 2018 | 22.42 | 23.41 | 22.27 | 23.37 | 3,055,091 | +1.04(+4.67%) |
Dec 24, 2018 | 23.37 | 23.56 | 22.31 | 22.33 | 2,037,067 | -1.09(-4.64%) |
Dec 21, 2018 | 23.69 | 24.41 | 23.38 | 23.42 | 5,291,682 | -0.21(-0.89%) |
Dec 20, 2018 | 24.29 | 24.31 | 23.31 | 23.63 | 3,909,206 | -0.62(-2.55%) |
Dec 19, 2018 | 24.71 | 24.90 | 24.20 | 24.25 | 2,956,717 | -0.47(-1.89%) |
Dec 18, 2018 | 24.55 | 25.04 | 24.38 | 24.71 | 3,961,211 | +0.39(+1.62%) |
Dec 17, 2018 | 25.52 | 25.64 | 24.23 | 24.32 | 3,774,929 | -1.20(-4.71%) |
Dec 14, 2018 | 25.06 | 25.53 | 24.96 | 25.52 | 3,517,223 | +0.50(+1.98%) |
Dec 13, 2018 | 24.53 | 25.06 | 24.44 | 25.03 | 3,427,634 | +0.63(+2.58%) |
Dec 12, 2018 | 24.83 | 24.94 | 24.39 | 24.40 | 2,495,245 | -0.28(-1.13%) |
Dec 11, 2018 | 24.46 | 24.84 | 24.46 | 24.68 | 2,503,357 | +0.34(+1.41%) |
Dec 10, 2018 | 24.48 | 24.53 | 23.98 | 24.33 | 1,946,602 | -0.05(-0.21%) |
Dec 07, 2018 | 24.58 | 24.59 | 24.23 | 24.38 | 2,234,323 | -0.24(-0.99%) |
Dec 06, 2018 | 24.22 | 24.66 | 23.70 | 24.63 | 3,550,424 | +0.34(+1.39%) |
Dec 04, 2018 | 24.28 | 24.73 | 24.22 | 24.29 | 2,760,507 | +0.01(+0.06%) |
Dec 03, 2018 | 24.45 | 24.45 | 23.90 | 24.28 | 2,907,911 | -0.05(-0.21%) |
Nov 30, 2018 | 24.27 | 24.35 | 24.13 | 24.33 | 2,914,535 | +0.16(+0.65%) |
Nov 29, 2018 | 24.14 | 24.39 | 24.02 | 24.17 | 1,891,003 | -0.01(-0.03%) |
Nov 28, 2018 | 23.93 | 24.38 | 23.92 | 24.18 | 1,685,572 | +0.23(+0.96%) |
Nov 27, 2018 | 23.85 | 23.98 | 23.70 | 23.95 | 1,657,721 | +0.12(+0.51%) |
Nov 26, 2018 | 23.36 | 23.82 | 23.33 | 23.82 | 2,856,252 | +0.61(+2.62%) |
Nov 23, 2018 | 23.32 | 23.44 | 23.00 | 23.22 | 1,109,760 | -0.11(-0.46%) |
Nov 21, 2018 | 23.32 | 23.32 | 23.32 | 0 | -0.39(-1.63%) | |
Nov 20, 2018 | 23.95 | 24.40 | 23.70 | 23.71 | 2,884,633 | -0.25(-1.05%) |
Nov 19, 2018 | 24.29 | 24.42 | 23.83 | 23.96 | 2,227,362 | -0.29(-1.18%) |
Nov 16, 2018 | 23.58 | 24.40 | 23.58 | 24.25 | 4,183,073 | +0.59(+2.48%) |
Nov 15, 2018 | 23.42 | 23.70 | 22.88 | 23.66 | 3,078,821 | +0.15(+0.64%) |
Nov 14, 2018 | 23.63 | 23.72 | 23.39 | 23.51 | 3,418,476 | -0.03(-0.12%) |
Nov 13, 2018 | 23.47 | 23.63 | 23.32 | 23.54 | 2,030,182 | +0.14(+0.61%) |
Nov 12, 2018 | 23.41 | 23.64 | 23.37 | 23.39 | 2,274,157 | -0.07(-0.31%) |
Nov 09, 2018 | 23.12 | 23.59 | 23.09 | 23.47 | 2,461,387 | +0.34(+1.49%) |
Nov 08, 2018 | 22.96 | 23.13 | 22.82 | 23.12 | 1,715,664 | +0.11(+0.50%) |
Nov 07, 2018 | 22.88 | 23.03 | 22.58 | 23.01 | 1,652,598 | +0.28(+1.23%) |
Nov 06, 2018 | 22.70 | 22.84 | 22.57 | 22.73 | 1,896,379 | +0.08(+0.35%) |
Nov 05, 2018 | 22.44 | 22.75 | 22.36 | 22.65 | 1,732,656 | +0.32(+1.44%) |
Nov 02, 2018 | 22.70 | 22.79 | 21.98 | 22.33 | 2,667,922 | -0.29(-1.30%) |
Nov 01, 2018 | 22.01 | 22.62 | 21.84 | 22.62 | 2,742,593 | +0.70(+3.20%) |
Oct 31, 2018 | 22.69 | 22.76 | 21.91 | 21.92 | 3,972,169 | -0.72(-3.16%) |
Oct 30, 2018 | 22.53 | 22.90 | 22.31 | 22.64 | 3,203,066 | +0.17(+0.76%) |
Oct 29, 2018 | 21.93 | 22.69 | 21.93 | 22.46 | 4,329,318 | +0.64(+2.92%) |
Oct 26, 2018 | 23.13 | 23.15 | 21.64 | 21.83 | 7,700,457 | -1.59(-6.79%) |
Oct 25, 2018 | 23.33 | 23.92 | 22.99 | 23.42 | 5,882,752 | +0.32(+1.40%) |
Oct 24, 2018 | 22.99 | 23.49 | 22.96 | 23.09 | 3,030,916 | +0.16(+0.69%) |
Oct 23, 2018 | 22.63 | 23.09 | 22.62 | 22.94 | 2,310,387 | +0.18(+0.79%) |
Oct 22, 2018 | 23.08 | 23.22 | 22.74 | 22.76 | 2,225,223 | -0.29(-1.24%) |
Oct 19, 2018 | 22.82 | 23.12 | 22.82 | 23.04 | 3,468,787 | +0.27(+1.19%) |
Oct 18, 2018 | 22.70 | 22.91 | 22.66 | 22.77 | 3,969,727 | +0.04(+0.19%) |
Oct 17, 2018 | 22.99 | 23.04 | 22.67 | 22.73 | 2,285,569 | -0.29(-1.28%) |
Oct 16, 2018 | 22.93 | 23.12 | 22.77 | 23.02 | 2,891,268 | +0.23(+1.01%) |
Oct 15, 2018 | 22.61 | 22.98 | 22.59 | 22.79 | 3,302,555 | +0.17(+0.76%) |
Oct 12, 2018 | 22.88 | 22.91 | 22.46 | 22.62 | 4,378,018 | +0.06(+0.29%) |
Oct 11, 2018 | 23.27 | 23.32 | 22.54 | 22.56 | 5,447,310 | -0.68(-2.93%) |
Oct 10, 2018 | 23.99 | 24.06 | 23.20 | 23.24 | 4,051,384 | -0.79(-3.28%) |
Oct 09, 2018 | 24.30 | 24.33 | 23.96 | 24.03 | 1,850,395 | -0.26(-1.06%) |
Oct 08, 2018 | 23.95 | 24.45 | 23.87 | 24.28 | 2,060,357 | +0.44(+1.86%) |
Oct 05, 2018 | 24.01 | 24.09 | 23.82 | 23.84 | 2,151,933 | -0.16(-0.69%) |
Oct 04, 2018 | 24.03 | 24.15 | 23.77 | 24.00 | 2,049,521 | -0.14(-0.56%) |
Oct 03, 2018 | 24.45 | 24.50 | 23.94 | 24.14 | 2,077,375 | -0.24(-1.00%) |
Oct 02, 2018 | 24.63 | 24.71 | 24.38 | 24.38 | 1,581,246 | -0.24(-0.96%) |
Oct 01, 2018 | 24.79 | 25.01 | 24.61 | 24.62 | 2,931,245 | -0.10(-0.41%) |
Sep 28, 2018 | 24.35 | 24.73 | 24.26 | 24.72 | 2,392,541 | +0.31(+1.26%) |
Sep 27, 2018 | 24.63 | 24.77 | 24.38 | 24.41 | 1,659,544 | -0.16(-0.64%) |
Sep 26, 2018 | 24.90 | 24.98 | 24.56 | 24.57 | 1,761,425 | -0.29(-1.15%) |
Sep 25, 2018 | 25.23 | 25.25 | 24.85 | 24.86 | 1,978,028 | -0.37(-1.48%) |
Sep 24, 2018 | 25.61 | 25.71 | 25.15 | 25.23 | 1,835,450 | -0.49(-1.89%) |
Sep 21, 2018 | 25.41 | 25.82 | 25.36 | 25.72 | 3,973,605 | +0.27(+1.07%) |
Sep 20, 2018 | 24.92 | 25.50 | 24.71 | 25.44 | 2,576,317 | +0.67(+2.69%) |
Sep 19, 2018 | 25.24 | 25.33 | 24.69 | 24.78 | 2,850,025 | -0.47(-1.84%) |
Sep 18, 2018 | 25.63 | 25.75 | 25.16 | 25.24 | 1,976,843 | -0.38(-1.48%) |
Sep 17, 2018 | 25.58 | 25.69 | 25.46 | 25.62 | 1,867,311 | +0.09(+0.36%) |
Sep 14, 2018 | 25.64 | 25.64 | 25.34 | 25.53 | 2,109,201 | -0.07(-0.29%) |
Sep 13, 2018 | 25.48 | 25.67 | 25.29 | 25.60 | 2,505,976 | +0.23(+0.89%) |
Sep 12, 2018 | 25.08 | 25.41 | 25.02 | 25.38 | 2,250,964 | +0.25(+1.01%) |
Sep 11, 2018 | 25.19 | 25.29 | 24.94 | 25.12 | 1,740,240 | -0.18(-0.72%) |
Sep 10, 2018 | 25.10 | 25.44 | 25.08 | 25.31 | 3,019,899 | +0.39(+1.58%) |
Sep 07, 2018 | 25.43 | 25.51 | 24.74 | 24.91 | 2,482,245 | -0.64(-2.51%) |
Sep 06, 2018 | 25.79 | 25.92 | 25.55 | 25.55 | 1,863,153 | -0.19(-0.74%) |
Sep 05, 2018 | 25.56 | 25.81 | 25.45 | 25.74 | 1,741,327 | +0.13(+0.52%) |
Sep 04, 2018 | 25.45 | 25.83 | 25.44 | 25.61 | 2,201,478 | +0.18(+0.69%) |
Aug 31, 2018 | 25.43 | 25.43 | 25.43 | 0 | +0.11(+0.42%) | |
Aug 30, 2018 | 25.63 | 25.63 | 25.25 | 25.33 | 1,625,868 | -0.25(-0.99%) |
Aug 29, 2018 | 25.57 | 25.72 | 25.47 | 25.58 | 1,334,144 | +0.07(+0.28%) |
Aug 28, 2018 | 25.18 | 25.53 | 25.11 | 25.51 | 1,945,408 | +0.33(+1.31%) |
Aug 27, 2018 | 25.29 | 25.31 | 24.96 | 25.18 | 1,639,174 | -0.11(-0.45%) |
Aug 24, 2018 | 25.43 | 25.54 | 25.23 | 25.29 | 1,238,851 | -0.13(-0.50%) |
Aug 23, 2018 | 25.36 | 25.43 | 25.26 | 25.42 | 1,498,170 | +0.07(+0.28%) |
Aug 22, 2018 | 25.60 | 25.66 | 25.33 | 25.35 | 1,053,808 | -0.23(-0.91%) |
Aug 21, 2018 | 25.79 | 25.90 | 25.57 | 25.58 | 1,483,146 | -0.18(-0.71%) |
Aug 20, 2018 | 25.83 | 25.93 | 25.75 | 25.76 | 987,497 | +0.06(+0.25%) |
Aug 17, 2018 | 25.45 | 25.72 | 25.44 | 25.70 | 1,457,581 | +0.28(+1.11%) |
Aug 16, 2018 | 25.15 | 25.44 | 25.08 | 25.42 | 1,360,562 | +0.37(+1.49%) |
Aug 15, 2018 | 24.86 | 25.18 | 24.80 | 25.05 | 1,572,450 | +0.17(+0.68%) |
Aug 14, 2018 | 24.63 | 24.94 | 24.51 | 24.88 | 1,849,725 | +0.34(+1.38%) |
Aug 13, 2018 | 23.99 | 24.83 | 23.95 | 24.54 | 2,771,736 | +0.16(+0.66%) |
Aug 10, 2018 | 24.79 | 24.79 | 24.26 | 24.38 | 3,547,788 | -0.61(-2.43%) |
Aug 09, 2018 | 25.09 | 25.33 | 24.94 | 24.98 | 2,507,711 | -0.08(-0.34%) |
Aug 08, 2018 | 25.15 | 25.27 | 24.95 | 25.07 | 1,703,385 | -0.25(-0.97%) |
Aug 07, 2018 | 25.38 | 25.42 | 25.21 | 25.31 | 2,149,484 | -0.06(-0.22%) |
Aug 06, 2018 | 25.23 | 25.49 | 25.21 | 25.37 | 1,968,797 | +0.18(+0.70%) |
Aug 03, 2018 | 25.12 | 25.51 | 25.06 | 25.19 | 2,237,115 | +0.13(+0.51%) |
Aug 02, 2018 | 24.86 | 25.31 | 24.82 | 25.07 | 1,878,160 | +0.20(+0.79%) |
Aug 01, 2018 | 24.55 | 24.89 | 24.25 | 24.87 | 3,539,446 | +0.13(+0.54%) |
Jul 31, 2018 | 24.59 | 25.02 | 24.48 | 24.74 | 7,620,880 | +0.14(+0.57%) |
Jul 30, 2018 | 24.28 | 24.78 | 24.22 | 24.59 | 4,649,252 | +0.32(+1.31%) |
Jul 27, 2018 | 25.36 | 25.36 | 23.26 | 24.28 | 7,006,722 | -0.70(-2.79%) |
Jul 26, 2018 | 24.93 | 25.17 | 24.81 | 24.98 | 2,124,500 | +0.07(+0.28%) |
Jul 25, 2018 | 24.80 | 24.95 | 24.64 | 24.90 | 1,694,229 | +0.21(+0.86%) |
Jul 24, 2018 | 24.59 | 24.77 | 24.40 | 24.69 | 2,067,648 | +0.17(+0.69%) |
Jul 23, 2018 | 24.50 | 24.60 | 24.34 | 24.52 | 1,412,027 | -0.10(-0.40%) |
Jul 20, 2018 | 24.90 | 24.90 | 24.50 | 24.62 | 1,885,464 | -0.33(-1.33%) |
Jul 19, 2018 | 24.45 | 25.07 | 24.22 | 24.95 | 2,500,171 | +0.51(+2.07%) |
Jul 18, 2018 | 24.59 | 24.74 | 24.26 | 24.45 | 3,330,741 | -0.23(-0.94%) |
Jul 17, 2018 | 25.55 | 25.55 | 24.58 | 24.68 | 4,903,266 | -0.94(-3.66%) |
Jul 16, 2018 | 25.78 | 25.80 | 25.47 | 25.62 | 1,748,044 | -0.20(-0.76%) |
Jul 13, 2018 | 25.93 | 26.03 | 25.76 | 25.81 | 2,040,522 | -0.07(-0.27%) |
Jul 12, 2018 | 25.88 | 25.93 | 25.70 | 25.88 | 2,992,489 | +0.08(+0.33%) |
Jul 11, 2018 | 25.56 | 25.87 | 25.43 | 25.80 | 1,909,046 | +0.11(+0.44%) |
Jul 10, 2018 | 25.72 | 25.81 | 25.43 | 25.69 | 2,063,248 | -0.03(-0.11%) |
Jul 09, 2018 | 25.36 | 25.73 | 25.21 | 25.72 | 2,856,600 | +0.43(+1.70%) |
Jul 06, 2018 | 25.20 | 25.43 | 25.17 | 25.29 | 1,382,226 | +0.15(+0.59%) |
Jul 05, 2018 | 25.12 | 25.18 | 24.74 | 25.14 | 3,243,592 | +0.08(+0.34%) |
Jul 03, 2018 | 25.05 | 25.05 | 25.05 | 0 | +0.46(+1.89%) | |
Jul 02, 2018 | 24.59 | 24.69 | 24.25 | 24.59 | 2,111,265 | -0.08(-0.31%) |
Jun 29, 2018 | 24.40 | 24.92 | 24.09 | 24.67 | 2,875,995 | +0.25(+1.04%) |
Jun 28, 2018 | 24.27 | 24.48 | 24.07 | 24.41 | 1,749,713 | +0.18(+0.73%) |
Jun 27, 2018 | 24.43 | 24.66 | 24.24 | 24.24 | 2,267,957 | -0.13(-0.52%) |
Jun 26, 2018 | 24.63 | 24.70 | 24.32 | 24.36 | 2,112,394 | -0.25(-1.00%) |
Jun 25, 2018 | 24.68 | 24.76 | 24.52 | 24.61 | 1,880,014 | -0.05(-0.20%) |
Jun 22, 2018 | 24.50 | 24.75 | 24.43 | 24.66 | 5,963,370 | +0.21(+0.86%) |
Jun 21, 2018 | 24.21 | 24.51 | 24.18 | 24.45 | 1,671,882 | +0.27(+1.11%) |
Jun 20, 2018 | 23.84 | 24.24 | 23.79 | 24.18 | 2,016,637 | +0.35(+1.45%) |
Jun 19, 2018 | 23.40 | 24.01 | 23.36 | 23.83 | 4,042,642 | +0.32(+1.35%) |
Jun 18, 2018 | 23.42 | 23.62 | 23.29 | 23.52 | 2,386,596 | +0.08(+0.36%) |
Jun 15, 2018 | 23.82 | 23.43 | 23.43 | 4,400,281 | -0.51(-2.15%) | |
Jun 14, 2018 | 24.09 | 24.26 | 23.84 | 23.95 | 2,557,243 | -0.04(-0.18%) |
Jun 13, 2018 | 24.29 | 24.32 | 23.85 | 23.99 | 4,149,784 | -0.25(-1.03%) |
Jun 12, 2018 | 23.99 | 24.33 | 23.96 | 24.24 | 2,739,091 | +0.25(+1.04%) |
Jun 11, 2018 | 23.97 | 24.05 | 23.86 | 23.99 | 2,028,492 | +0.02(+0.09%) |
Jun 08, 2018 | 23.96 | 24.12 | 23.80 | 23.97 | 2,440,475 | -0.13(-0.55%) |
Jun 07, 2018 | 24.03 | 24.21 | 23.92 | 24.10 | 3,225,244 | +0.12(+0.49%) |
Jun 06, 2018 | 24.02 | 23.98 | 1,756,720 | +0.14(+0.58%) | ||
Jun 05, 2018 | 23.98 | 24.02 | 23.80 | 23.85 | 2,085,315 | -0.10(-0.41%) |
Jun 04, 2018 | 23.65 | 23.95 | 23.65 | 23.94 | 2,099,908 | +0.43(+1.83%) |
Jun 01, 2018 | 23.10 | 23.63 | 22.96 | 23.51 | 1,798,703 | +0.46(+1.98%) |
May 31, 2018 | 23.14 | 23.34 | 22.99 | 23.06 | 4,454,055 | -0.15(-0.63%) |
May 30, 2018 | 23.04 | 23.39 | 22.58 | 23.20 | 2,420,741 | +0.17(+0.72%) |
May 29, 2018 | 22.87 | 23.09 | 22.68 | 23.04 | 1,807,324 | +0.19(+0.82%) |
May 25, 2018 | 22.85 | 22.85 | 22.85 | 0 | +0.01(+0.03%) | |
May 24, 2018 | 22.74 | 22.88 | 22.70 | 22.84 | 1,464,903 | +0.08(+0.33%) |
May 23, 2018 | 22.53 | 22.79 | 22.49 | 22.76 | 1,304,177 | +0.24(+1.08%) |
May 22, 2018 | 22.63 | 22.65 | 22.35 | 22.52 | 1,819,323 | -0.11(-0.49%) |
May 21, 2018 | 22.31 | 22.69 | 22.20 | 22.63 | 1,956,628 | +0.42(+1.87%) |
May 18, 2018 | 22.25 | 22.31 | 22.07 | 22.22 | 1,464,356 | +0.02(+0.09%) |
May 17, 2018 | 22.59 | 22.70 | 22.13 | 22.20 | 1,742,242 | -0.39(-1.75%) |
May 16, 2018 | 22.77 | 22.97 | 22.55 | 22.59 | 1,732,205 | -0.09(-0.40%) |
May 15, 2018 | 23.04 | 23.08 | 22.53 | 22.68 | 3,042,589 | -0.53(-2.27%) |
May 14, 2018 | 23.22 | 23.40 | 23.01 | 23.21 | 1,065,521 | -0.01(-0.06%) |
May 11, 2018 | 23.43 | 23.59 | 23.12 | 23.22 | 1,553,610 | -0.13(-0.56%) |
May 10, 2018 | 23.31 | 23.45 | 23.21 | 23.35 | 1,684,509 | +0.21(+0.90%) |
May 09, 2018 | 23.30 | 23.50 | 23.00 | 23.15 | 2,357,372 | -0.05(-0.21%) |
May 08, 2018 | 23.85 | 23.91 | 23.13 | 23.19 | 2,903,879 | -0.66(-2.76%) |
May 07, 2018 | 23.94 | 23.99 | 23.77 | 23.85 | 2,094,831 | -0.03(-0.14%) |
May 04, 2018 | 23.72 | 24.05 | 23.62 | 23.89 | 1,522,751 | +0.13(+0.55%) |
May 03, 2018 | 23.54 | 23.79 | 23.50 | 23.76 | 1,682,907 | +0.21(+0.88%) |
May 02, 2018 | 23.51 | 23.68 | 23.35 | 23.55 | 2,920,202 | -0.08(-0.35%) |
May 01, 2018 | 23.53 | 23.68 | 23.39 | 23.63 | 1,966,673 | +0.12(+0.53%) |
Apr 30, 2018 | 23.96 | 23.96 | 23.50 | 23.51 | 2,224,533 | -0.39(-1.62%) |
Apr 27, 2018 | 23.67 | 24.03 | 23.60 | 23.89 | 2,239,873 | +0.12(+0.50%) |
Apr 26, 2018 | 23.53 | 23.97 | 23.31 | 23.78 | 2,485,700 | +0.38(+1.63%) |
Apr 25, 2018 | 23.31 | 23.46 | 23.25 | 23.40 | 2,879,795 | +0.01(+0.06%) |
Apr 24, 2018 | 23.26 | 23.49 | 23.19 | 23.38 | 2,481,242 | +0.22(+0.96%) |
Apr 23, 2018 | 23.15 | 23.28 | 23.01 | 23.16 | 1,694,412 | +0.07(+0.30%) |
Apr 20, 2018 | 23.45 | 23.46 | 23.00 | 23.09 | 1,883,544 | -0.29(-1.24%) |
Apr 19, 2018 | 23.80 | 23.83 | 23.26 | 23.38 | 1,592,591 | -0.53(-2.20%) |
Apr 18, 2018 | 23.76 | 24.08 | 23.73 | 23.91 | 1,681,059 | +0.20(+0.85%) |
Apr 17, 2018 | 23.35 | 23.82 | 23.13 | 23.71 | 1,722,505 | +0.43(+1.84%) |
Apr 16, 2018 | 23.19 | 23.54 | 23.08 | 23.28 | 1,924,510 | +0.18(+0.78%) |
Apr 13, 2018 | 23.10 | 23.12 | 22.82 | 23.10 | 1,132,437 | +0.13(+0.57%) |
Apr 12, 2018 | 23.27 | 23.27 | 22.75 | 22.97 | 2,244,788 | -0.26(-1.13%) |
Apr 11, 2018 | 23.12 | 23.36 | 22.97 | 23.23 | 1,151,122 | +0.06(+0.24%) |
Apr 10, 2018 | 23.26 | 23.35 | 23.14 | 23.17 | 2,271,222 | +0.10(+0.42%) |
Apr 09, 2018 | 23.26 | 23.43 | 23.00 | 23.08 | 1,709,270 | -0.15(-0.63%) |
Apr 06, 2018 | 23.39 | 23.77 | 23.18 | 23.22 | 3,205,295 | -0.17(-0.71%) |
Apr 05, 2018 | 23.09 | 23.43 | 22.94 | 23.39 | 2,426,052 | +0.33(+1.41%) |
Apr 04, 2018 | 22.54 | 23.18 | 22.51 | 23.06 | 2,007,772 | +0.33(+1.46%) |
Apr 03, 2018 | 22.46 | 22.83 | 22.27 | 22.73 | 2,266,762 | +0.31(+1.39%) |
Apr 02, 2018 | 22.76 | 22.82 | 22.39 | 22.42 | 2,960,805 | -0.34(-1.49%) |
Mar 29, 2018 | 22.76 | 22.76 | 22.76 | 0 | +0.10(+0.46%) | |
Mar 28, 2018 | 22.19 | 22.87 | 22.18 | 22.65 | 2,564,280 | +0.56(+2.54%) |
Mar 27, 2018 | 21.84 | 22.41 | 21.64 | 22.09 | 3,180,273 | +0.44(+2.01%) |
Mar 26, 2018 | 21.55 | 21.71 | 21.44 | 21.66 | 1,803,582 | +0.26(+1.23%) |
Mar 23, 2018 | 21.93 | 22.07 | 21.32 | 21.39 | 2,651,929 | -0.52(-2.37%) |
Mar 22, 2018 | 21.79 | 22.18 | 21.76 | 21.91 | 3,221,920 | +0.02(+0.10%) |
Mar 21, 2018 | 21.97 | 22.14 | 21.74 | 21.89 | 2,089,412 | -0.08(-0.38%) |
Mar 20, 2018 | 21.80 | 21.98 | 21.73 | 21.98 | 1,975,026 | +0.19(+0.86%) |
Mar 19, 2018 | 22.32 | 22.32 | 21.70 | 21.79 | 2,782,024 | -0.73(-3.26%) |
Mar 16, 2018 | 22.47 | 22.57 | 22.07 | 22.52 | 7,765,032 | -0.26(-1.13%) |
Mar 15, 2018 | 22.84 | 22.92 | 22.59 | 22.78 | 2,538,440 | -0.06(-0.27%) |
Mar 14, 2018 | 22.65 | 22.85 | 22.54 | 22.84 | 2,886,460 | +0.24(+1.07%) |
Mar 13, 2018 | 22.55 | 22.70 | 22.53 | 22.60 | 2,381,353 | +0.14(+0.64%) |
Mar 12, 2018 | 22.65 | 22.71 | 22.36 | 22.46 | 3,096,005 | -0.16(-0.72%) |
Mar 09, 2018 | 22.29 | 22.62 | 22.14 | 22.62 | 3,864,845 | +0.37(+1.65%) |
Mar 08, 2018 | 22.31 | 22.38 | 22.12 | 22.25 | 2,370,040 | +0.00(+0.00%) |
Mar 07, 2018 | 22.28 | 21.87 | 22.25 | 2,944,917 | +0.22(+0.99%) | |
Mar 06, 2018 | 21.85 | 22.06 | 21.69 | 22.04 | 1,925,659 | +0.20(+0.90%) |
Mar 05, 2018 | 21.36 | 21.93 | 21.27 | 21.84 | 2,534,586 | +0.37(+1.74%) |
Mar 02, 2018 | 21.42 | 21.49 | 21.16 | 21.46 | 3,008,563 | -0.05(-0.25%) |
Mar 01, 2018 | 21.34 | 21.83 | 21.19 | 21.52 | 3,177,197 | +0.12(+0.54%) |
Feb 28, 2018 | 21.23 | 21.47 | 21.06 | 21.40 | 3,738,325 | +0.28(+1.32%) |
Feb 27, 2018 | 21.79 | 21.95 | 21.10 | 21.12 | 3,405,149 | -0.61(-2.82%) |
Feb 26, 2018 | 21.82 | 21.97 | 21.64 | 21.74 | 2,725,275 | -0.01(-0.03%) |
Feb 23, 2018 | 21.62 | 21.80 | 21.61 | 21.74 | 2,279,199 | +0.26(+1.20%) |
Feb 22, 2018 | 21.32 | 21.48 | 3,370,147 | +0.07(+0.35%) | ||
Feb 21, 2018 | 21.70 | 22.01 | 21.40 | 21.41 | 4,281,188 | -0.44(-2.02%) |
Feb 20, 2018 | 22.28 | 22.55 | 21.70 | 21.85 | 5,644,774 | -0.71(-3.17%) |
Feb 16, 2018 | 22.57 | 22.57 | 22.57 | 0 | -0.37(-1.63%) | |
Feb 15, 2018 | 22.74 | 22.95 | 22.49 | 22.94 | 3,763,732 | +0.36(+1.60%) |
Feb 14, 2018 | 22.62 | 22.69 | 22.27 | 22.58 | 2,118,377 | -0.24(-1.04%) |
Feb 13, 2018 | 22.62 | 22.99 | 22.43 | 22.82 | 2,479,606 | +0.16(+0.72%) |
Feb 12, 2018 | 22.60 | 22.78 | 22.25 | 22.65 | 3,833,147 | +0.14(+0.60%) |
Feb 09, 2018 | 21.99 | 22.72 | 21.71 | 22.52 | 3,476,268 | +0.70(+3.21%) |
Feb 08, 2018 | 22.64 | 21.81 | 21.82 | 3,092,414 | -0.76(-3.35%) | |
Feb 07, 2018 | 22.42 | 23.08 | 22.25 | 22.57 | 3,772,067 | +0.05(+0.21%) |
Feb 06, 2018 | 21.91 | 22.99 | 21.80 | 22.53 | 4,608,087 | -0.09(-0.39%) |
Feb 05, 2018 | 22.81 | 22.95 | 22.28 | 22.61 | 2,088,926 | -0.29(-1.25%) |
Feb 02, 2018 | 23.38 | 23.44 | 22.74 | 22.90 | 3,475,030 | -0.65(-2.77%) |