Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.11 | 20.36 | 19.99 | 20.33 | 3,312,406 | +0.22(+1.10%) |
Jan 30, 2019 | 19.82 | 20.13 | 19.34 | 20.11 | 4,304,357 | +0.24(+1.20%) |
Jan 29, 2019 | 19.50 | 19.96 | 19.33 | 19.87 | 5,132,924 | +0.30(+1.56%) |
Jan 28, 2019 | 19.39 | 19.73 | 19.37 | 19.56 | 9,398,507 | +0.02(+0.10%) |
Jan 25, 2019 | 19.47 | 19.97 | 19.36 | 19.54 | 6,497,653 | +0.31(+1.63%) |
Jan 24, 2019 | 19.13 | 19.50 | 19.09 | 19.23 | 4,210,118 | +0.09(+0.45%) |
Jan 23, 2019 | 19.45 | 19.65 | 18.81 | 19.14 | 3,799,025 | -0.34(-1.76%) |
Jan 22, 2019 | 19.51 | 19.66 | 18.92 | 19.49 | 4,821,488 | -0.10(-0.53%) |
Jan 18, 2019 | 19.31 | 19.83 | 19.14 | 19.59 | 4,846,165 | +0.30(+1.53%) |
Jan 17, 2019 | 18.34 | 19.52 | 18.34 | 19.30 | 7,728,163 | +0.70(+3.79%) |
Jan 16, 2019 | 18.25 | 18.78 | 18.10 | 18.59 | 9,607,083 | +0.50(+2.79%) |
Jan 15, 2019 | 20.94 | 20.94 | 17.77 | 18.09 | 24,042,486 | -2.71(-13.04%) |
Jan 14, 2019 | 20.13 | 21.11 | 20.08 | 20.80 | 4,567,186 | +0.55(+2.73%) |
Jan 11, 2019 | 20.47 | 20.58 | 20.09 | 20.25 | 7,364,364 | -0.24(-1.16%) |
Jan 10, 2019 | 20.38 | 20.76 | 20.14 | 20.49 | 4,754,274 | -0.03(-0.14%) |
Jan 09, 2019 | 20.20 | 20.87 | 20.05 | 20.52 | 6,849,115 | +0.47(+2.33%) |
Jan 08, 2019 | 20.24 | 20.47 | 19.84 | 20.05 | 7,773,344 | +0.06(+0.29%) |
Jan 07, 2019 | 20.22 | 20.35 | 19.84 | 19.99 | 5,433,372 | -0.17(-0.85%) |
Jan 04, 2019 | 19.61 | 20.32 | 19.34 | 20.16 | 3,180,180 | +0.83(+4.28%) |
Jan 03, 2019 | 19.46 | 19.76 | 19.28 | 19.33 | 2,716,403 | -0.34(-1.74%) |
Jan 02, 2019 | 19.14 | 19.97 | 18.95 | 19.68 | 3,386,974 | +0.25(+1.27%) |
Dec 31, 2018 | 19.53 | 19.64 | 18.96 | 19.43 | 2,977,132 | +0.07(+0.34%) |
Dec 28, 2018 | 19.39 | 19.73 | 19.16 | 19.36 | 2,461,685 | +0.10(+0.54%) |
Dec 27, 2018 | 18.95 | 19.27 | 18.38 | 19.26 | 3,397,941 | +0.00(+0.00%) |
Dec 26, 2018 | 18.50 | 19.28 | 17.88 | 19.26 | 3,088,273 | +0.89(+4.82%) |
Dec 24, 2018 | 18.87 | 18.92 | 18.26 | 18.37 | 1,649,807 | -0.54(-2.87%) |
Dec 21, 2018 | 19.29 | 19.83 | 18.84 | 18.92 | 5,376,527 | -0.45(-2.31%) |
Dec 20, 2018 | 19.32 | 19.81 | 19.08 | 19.36 | 2,833,278 | -0.08(-0.39%) |
Dec 19, 2018 | 19.52 | 20.31 | 19.25 | 19.44 | 3,522,465 | -0.18(-0.92%) |
Dec 18, 2018 | 19.78 | 20.18 | 19.50 | 19.62 | 2,637,808 | +0.04(+0.19%) |
Dec 17, 2018 | 19.68 | 20.24 | 19.42 | 19.58 | 2,915,875 | -0.20(-1.01%) |
Dec 14, 2018 | 20.09 | 20.29 | 19.73 | 19.78 | 3,883,864 | -0.53(-2.62%) |
Dec 13, 2018 | 20.95 | 21.03 | 20.21 | 20.32 | 2,499,517 | -0.52(-2.51%) |
Dec 12, 2018 | 20.97 | 21.22 | 20.82 | 20.84 | 1,718,005 | +0.17(+0.83%) |
Dec 11, 2018 | 20.95 | 21.19 | 20.52 | 20.67 | 2,447,251 | +0.11(+0.56%) |
Dec 10, 2018 | 20.99 | 21.04 | 20.25 | 20.55 | 3,668,200 | -0.50(-2.40%) |
Dec 07, 2018 | 21.50 | 21.84 | 20.96 | 21.06 | 2,463,786 | -0.45(-2.08%) |
Dec 06, 2018 | 21.59 | 21.65 | 21.20 | 21.51 | 2,735,352 | -0.40(-1.83%) |
Dec 04, 2018 | 22.50 | 22.59 | 21.69 | 21.91 | 4,163,384 | -0.73(-3.24%) |
Dec 03, 2018 | 22.38 | 22.80 | 22.30 | 22.64 | 3,042,155 | +0.59(+2.68%) |
Nov 30, 2018 | 22.00 | 22.10 | 21.76 | 22.05 | 2,072,080 | +0.09(+0.39%) |
Nov 29, 2018 | 21.93 | 22.17 | 21.70 | 21.96 | 1,538,339 | -0.21(-0.94%) |
Nov 28, 2018 | 21.93 | 22.20 | 21.57 | 22.17 | 3,907,106 | +0.24(+1.09%) |
Nov 27, 2018 | 22.04 | 22.18 | 21.74 | 21.93 | 3,363,199 | -0.21(-0.95%) |
Nov 26, 2018 | 21.74 | 22.19 | 21.64 | 22.14 | 5,109,163 | +0.69(+3.19%) |
Nov 23, 2018 | 21.46 | 21.88 | 21.32 | 21.46 | 956,942 | -0.12(-0.57%) |
Nov 21, 2018 | 21.58 | 21.58 | 21.58 | 0 | +0.27(+1.25%) | |
Nov 20, 2018 | 21.09 | 21.66 | 20.97 | 21.32 | 4,392,254 | +0.04(+0.18%) |
Nov 19, 2018 | 21.27 | 21.61 | 21.12 | 21.28 | 2,904,117 | +0.00(+0.00%) |
Nov 16, 2018 | 21.04 | 21.51 | 20.73 | 21.28 | 2,542,884 | +0.12(+0.59%) |
Nov 15, 2018 | 21.53 | 21.53 | 20.66 | 21.15 | 4,140,642 | -0.55(-2.54%) |
Nov 14, 2018 | 21.67 | 22.20 | 21.52 | 21.71 | 4,733,763 | +0.25(+1.15%) |
Nov 13, 2018 | 21.08 | 21.90 | 20.96 | 21.46 | 3,691,051 | +0.47(+2.22%) |
Nov 12, 2018 | 20.92 | 21.44 | 20.88 | 20.99 | 2,958,962 | +0.06(+0.27%) |
Nov 09, 2018 | 20.94 | 21.05 | 20.66 | 20.93 | 2,364,626 | -0.10(-0.50%) |
Nov 08, 2018 | 20.94 | 21.28 | 20.86 | 21.04 | 3,295,880 | -0.07(-0.32%) |
Nov 07, 2018 | 21.34 | 21.36 | 20.59 | 21.11 | 2,772,009 | -0.11(-0.54%) |
Nov 06, 2018 | 20.56 | 21.47 | 20.55 | 21.22 | 3,504,154 | +0.61(+2.96%) |
Nov 05, 2018 | 20.56 | 20.84 | 20.24 | 20.61 | 2,553,737 | +0.09(+0.42%) |
Nov 02, 2018 | 20.78 | 20.89 | 20.28 | 20.52 | 3,167,050 | -0.26(-1.24%) |
Nov 01, 2018 | 20.19 | 20.92 | 20.07 | 20.78 | 3,914,433 | +0.73(+3.66%) |
Oct 31, 2018 | 20.66 | 20.79 | 20.00 | 20.05 | 5,815,647 | -0.34(-1.68%) |
Oct 30, 2018 | 19.87 | 20.65 | 19.58 | 20.39 | 5,855,955 | +0.51(+2.57%) |
Oct 29, 2018 | 19.74 | 20.66 | 19.62 | 19.88 | 6,611,224 | +0.66(+3.44%) |
Oct 26, 2018 | 18.32 | 19.77 | 18.19 | 19.22 | 7,926,289 | -0.22(-1.12%) |
Oct 25, 2018 | 18.76 | 19.65 | 18.76 | 19.44 | 6,160,766 | +0.72(+3.84%) |
Oct 24, 2018 | 19.65 | 19.66 | 18.71 | 18.72 | 3,868,160 | -0.85(-4.35%) |
Oct 23, 2018 | 18.77 | 19.64 | 18.30 | 19.57 | 5,826,664 | +0.54(+2.83%) |
Oct 22, 2018 | 19.30 | 19.45 | 18.81 | 19.03 | 3,080,740 | -0.12(-0.64%) |
Oct 19, 2018 | 19.14 | 19.51 | 18.89 | 19.15 | 4,734,946 | -0.15(-0.78%) |
Oct 18, 2018 | 20.20 | 20.23 | 19.12 | 19.30 | 7,436,065 | -0.96(-4.76%) |
Oct 17, 2018 | 20.43 | 20.54 | 20.13 | 20.27 | 2,752,054 | -0.17(-0.83%) |
Oct 16, 2018 | 20.01 | 20.49 | 19.76 | 20.44 | 3,070,662 | +0.59(+2.95%) |
Oct 15, 2018 | 19.49 | 20.13 | 19.46 | 19.85 | 3,192,018 | +0.40(+2.04%) |
Oct 12, 2018 | 19.60 | 19.62 | 19.19 | 19.46 | 5,150,003 | +0.09(+0.44%) |
Oct 11, 2018 | 19.66 | 19.96 | 19.30 | 19.37 | 3,802,479 | -0.28(-1.44%) |
Oct 10, 2018 | 20.50 | 20.58 | 19.48 | 19.65 | 6,131,046 | -0.77(-3.79%) |
Oct 09, 2018 | 21.16 | 21.38 | 20.38 | 20.43 | 4,348,805 | -0.84(-3.95%) |
Oct 08, 2018 | 20.94 | 21.41 | 20.79 | 21.27 | 4,653,236 | +0.38(+1.81%) |
Oct 05, 2018 | 21.89 | 21.99 | 20.66 | 20.89 | 6,700,062 | -1.06(-4.82%) |
Oct 04, 2018 | 22.39 | 22.61 | 21.85 | 21.95 | 2,828,888 | -0.43(-1.90%) |
Oct 03, 2018 | 22.22 | 22.52 | 21.96 | 22.38 | 2,625,404 | +0.24(+1.07%) |
Oct 02, 2018 | 22.48 | 22.62 | 21.97 | 22.14 | 2,924,938 | -0.13(-0.59%) |
Oct 01, 2018 | 22.34 | 22.65 | 22.24 | 22.27 | 2,362,659 | +0.17(+0.77%) |
Sep 28, 2018 | 21.84 | 22.37 | 21.36 | 22.10 | 3,521,631 | +0.15(+0.69%) |
Sep 27, 2018 | 22.12 | 22.22 | 21.85 | 21.95 | 1,802,101 | -0.08(-0.39%) |
Sep 26, 2018 | 22.09 | 22.41 | 22.00 | 22.04 | 2,247,442 | -0.13(-0.60%) |
Sep 25, 2018 | 22.46 | 22.54 | 22.13 | 22.17 | 3,032,872 | -0.36(-1.59%) |
Sep 24, 2018 | 23.14 | 23.19 | 22.43 | 22.53 | 3,453,053 | -0.69(-2.97%) |
Sep 21, 2018 | 23.38 | 23.45 | 22.95 | 23.22 | 5,726,764 | -0.07(-0.28%) |
Sep 20, 2018 | 23.10 | 23.48 | 22.99 | 23.28 | 4,329,166 | +0.33(+1.44%) |
Sep 19, 2018 | 22.79 | 23.24 | 22.76 | 22.95 | 2,453,953 | +0.23(+1.00%) |
Sep 18, 2018 | 22.12 | 22.79 | 22.12 | 22.73 | 2,596,197 | +0.08(+0.33%) |
Sep 17, 2018 | 22.35 | 22.81 | 22.25 | 22.65 | 2,826,413 | +0.31(+1.40%) |
Sep 14, 2018 | 22.15 | 22.57 | 22.15 | 22.34 | 3,312,303 | +0.26(+1.20%) |
Sep 13, 2018 | 22.02 | 22.30 | 21.89 | 22.07 | 2,795,755 | +0.36(+1.65%) |
Sep 12, 2018 | 21.68 | 21.76 | 21.25 | 21.71 | 3,871,962 | -0.01(-0.04%) |
Sep 11, 2018 | 21.99 | 22.02 | 21.62 | 21.72 | 3,336,972 | -0.29(-1.33%) |
Sep 10, 2018 | 22.55 | 22.88 | 21.95 | 22.02 | 2,969,915 | -0.40(-1.77%) |
Sep 07, 2018 | 22.06 | 22.56 | 22.01 | 22.41 | 3,386,171 | +0.23(+1.02%) |
Sep 06, 2018 | 21.98 | 22.30 | 21.84 | 22.19 | 3,711,260 | +0.06(+0.26%) |
Sep 05, 2018 | 21.11 | 22.31 | 20.93 | 22.13 | 7,356,432 | +1.01(+4.79%) |
Sep 04, 2018 | 21.49 | 21.54 | 21.00 | 21.12 | 3,605,962 | -0.32(-1.50%) |
Aug 31, 2018 | 21.44 | 21.44 | 21.44 | 0 | -0.98(-4.38%) | |
Aug 30, 2018 | 22.76 | 22.90 | 22.28 | 22.42 | 2,053,958 | -0.35(-1.54%) |
Aug 29, 2018 | 23.00 | 23.00 | 22.53 | 22.77 | 1,662,541 | -0.22(-0.95%) |
Aug 28, 2018 | 23.14 | 23.20 | 22.79 | 22.99 | 2,156,360 | -0.05(-0.20%) |
Aug 27, 2018 | 22.40 | 23.37 | 22.40 | 23.04 | 4,125,075 | +0.76(+3.39%) |
Aug 24, 2018 | 22.43 | 22.59 | 22.21 | 22.28 | 2,121,741 | +0.00(+0.00%) |
Aug 23, 2018 | 22.36 | 22.48 | 22.20 | 22.28 | 2,414,214 | -0.10(-0.46%) |
Aug 22, 2018 | 22.64 | 22.89 | 22.23 | 22.39 | 4,882,389 | -0.96(-4.13%) |
Aug 21, 2018 | 23.19 | 23.48 | 23.15 | 23.35 | 2,959,487 | +0.26(+1.11%) |
Aug 20, 2018 | 22.72 | 23.14 | 22.72 | 23.09 | 2,156,773 | +0.41(+1.79%) |
Aug 17, 2018 | 22.33 | 22.70 | 22.31 | 22.69 | 1,781,293 | +0.28(+1.27%) |
Aug 16, 2018 | 22.18 | 22.61 | 22.13 | 22.40 | 2,580,825 | +0.32(+1.45%) |
Aug 15, 2018 | 22.16 | 22.22 | 21.85 | 22.08 | 2,975,457 | -0.18(-0.81%) |
Aug 14, 2018 | 22.30 | 22.70 | 22.21 | 22.26 | 2,384,462 | +0.01(+0.04%) |
Aug 13, 2018 | 22.31 | 22.78 | 22.02 | 22.25 | 3,764,379 | -0.69(-3.01%) |
Aug 10, 2018 | 23.34 | 23.40 | 22.78 | 22.94 | 2,766,655 | -0.46(-1.98%) |
Aug 09, 2018 | 23.32 | 23.54 | 23.23 | 23.41 | 1,896,518 | +0.06(+0.24%) |
Aug 08, 2018 | 24.01 | 24.01 | 23.13 | 23.35 | 3,063,356 | -0.29(-1.24%) |
Aug 07, 2018 | 23.62 | 23.85 | 23.59 | 23.64 | 3,185,926 | +0.05(+0.20%) |
Aug 06, 2018 | 23.15 | 23.78 | 23.06 | 23.59 | 3,526,067 | +0.32(+1.38%) |
Aug 03, 2018 | 22.93 | 23.37 | 22.87 | 23.27 | 3,269,972 | +0.34(+1.48%) |
Aug 02, 2018 | 22.41 | 23.11 | 22.35 | 22.93 | 3,467,564 | +0.35(+1.55%) |
Aug 01, 2018 | 22.90 | 22.96 | 21.85 | 22.58 | 3,502,053 | -0.29(-1.28%) |
Jul 31, 2018 | 22.46 | 22.90 | 22.41 | 22.88 | 4,583,928 | +0.22(+0.96%) |
Jul 30, 2018 | 21.42 | 23.20 | 21.42 | 22.66 | 12,022,343 | +0.91(+4.19%) |
Jul 27, 2018 | 19.58 | 21.89 | 19.49 | 21.75 | 12,909,937 | +1.88(+9.46%) |
Jul 26, 2018 | 20.31 | 20.68 | 19.82 | 19.87 | 5,523,716 | -0.46(-2.26%) |
Jul 25, 2018 | 20.25 | 20.40 | 19.70 | 20.33 | 3,858,882 | -0.04(-0.18%) |
Jul 24, 2018 | 20.35 | 20.58 | 20.29 | 20.37 | 2,381,252 | +0.12(+0.60%) |
Jul 23, 2018 | 20.37 | 20.42 | 19.79 | 20.25 | 3,784,071 | -0.07(-0.32%) |
Jul 20, 2018 | 20.46 | 20.56 | 20.21 | 20.31 | 2,435,225 | -0.31(-1.50%) |
Jul 19, 2018 | 20.71 | 20.81 | 20.43 | 20.62 | 2,244,953 | -0.11(-0.54%) |
Jul 18, 2018 | 20.67 | 20.94 | 20.50 | 20.73 | 2,551,767 | +0.07(+0.32%) |
Jul 17, 2018 | 19.86 | 20.74 | 19.83 | 20.67 | 6,153,034 | -0.39(-1.87%) |
Jul 16, 2018 | 21.31 | 21.36 | 20.94 | 21.06 | 2,896,635 | -0.24(-1.15%) |
Jul 13, 2018 | 21.25 | 21.31 | 4,511,716 | -0.53(-2.41%) | ||
Jul 12, 2018 | 22.00 | 22.07 | 21.67 | 21.83 | 2,080,751 | -0.11(-0.51%) |
Jul 11, 2018 | 22.25 | 22.30 | 21.85 | 21.95 | 2,589,766 | -0.45(-2.01%) |
Jul 10, 2018 | 22.56 | 22.77 | 22.30 | 22.40 | 2,595,069 | -0.26(-1.16%) |
Jul 09, 2018 | 22.44 | 22.88 | 22.31 | 22.66 | 2,257,127 | +0.30(+1.34%) |
Jul 06, 2018 | 22.39 | 22.59 | 22.20 | 22.36 | 1,956,307 | +0.03(+0.13%) |
Jul 05, 2018 | 21.96 | 22.61 | 21.96 | 22.33 | 3,907,681 | +0.47(+2.15%) |
Jul 03, 2018 | 21.86 | 21.86 | 21.86 | 0 | -0.10(-0.47%) | |
Jul 02, 2018 | 21.69 | 22.04 | 21.35 | 21.96 | 2,906,495 | +0.08(+0.39%) |
Jun 29, 2018 | 22.49 | 21.87 | 21.88 | 3,814,084 | -0.33(-1.48%) | |
Jun 28, 2018 | 22.77 | 22.82 | 22.11 | 22.21 | 3,222,120 | -0.63(-2.76%) |
Jun 27, 2018 | 22.97 | 23.30 | 22.83 | 22.84 | 1,931,846 | -0.13(-0.57%) |
Jun 26, 2018 | 23.15 | 23.33 | 22.71 | 22.97 | 2,460,208 | -0.15(-0.65%) |
Jun 25, 2018 | 23.05 | 23.17 | 22.51 | 23.12 | 2,963,260 | -0.02(-0.08%) |
Jun 22, 2018 | 23.12 | 23.59 | 23.00 | 23.14 | 3,486,988 | +0.06(+0.24%) |
Jun 21, 2018 | 23.35 | 23.49 | 23.05 | 23.08 | 1,749,203 | -0.41(-1.76%) |
Jun 20, 2018 | 23.63 | 23.70 | 23.33 | 23.50 | 1,560,156 | -0.02(-0.08%) |
Jun 19, 2018 | 23.56 | 23.13 | 23.51 | 2,836,422 | -0.12(-0.52%) | |
Jun 18, 2018 | 23.45 | 23.91 | 23.45 | 23.64 | 2,104,171 | +0.08(+0.36%) |
Jun 15, 2018 | 23.65 | 23.15 | 23.55 | 3,975,177 | -0.03(-0.12%) | |
Jun 14, 2018 | 23.60 | 23.69 | 23.50 | 23.58 | 1,264,032 | +0.04(+0.16%) |
Jun 13, 2018 | 23.61 | 23.67 | 23.44 | 23.54 | 1,557,948 | -0.09(-0.40%) |
Jun 12, 2018 | 23.86 | 23.88 | 23.37 | 23.64 | 2,176,438 | -0.21(-0.87%) |
Jun 11, 2018 | 23.82 | 24.25 | 23.82 | 23.84 | 2,336,685 | +0.07(+0.28%) |
Jun 08, 2018 | 23.65 | 23.83 | 23.53 | 23.78 | 1,800,499 | +0.02(+0.08%) |
Jun 07, 2018 | 23.76 | 24.20 | 23.45 | 23.76 | 3,057,181 | +0.25(+1.08%) |
Jun 06, 2018 | 23.50 | 23.50 | 2,687,337 | +0.42(+1.83%) | ||
Jun 05, 2018 | 23.12 | 23.22 | 22.99 | 23.08 | 2,252,967 | -0.04(-0.16%) |
Jun 04, 2018 | 22.99 | 23.22 | 22.92 | 23.12 | 3,010,049 | +0.16(+0.70%) |
Jun 01, 2018 | 23.24 | 23.62 | 22.93 | 22.96 | 3,504,526 | +0.01(+0.04%) |
May 31, 2018 | 23.15 | 23.33 | 22.66 | 22.95 | 3,980,531 | -0.17(-0.73%) |
May 30, 2018 | 23.26 | 23.32 | 22.92 | 23.12 | 3,302,464 | +0.02(+0.08%) |
May 29, 2018 | 23.49 | 23.57 | 22.93 | 23.10 | 3,200,812 | -0.56(-2.38%) |
May 25, 2018 | 23.66 | 23.66 | 23.66 | 0 | -0.02(-0.08%) | |
May 24, 2018 | 23.72 | 23.88 | 23.44 | 23.68 | 2,806,367 | -0.06(-0.24%) |
May 23, 2018 | 23.79 | 24.13 | 23.56 | 23.74 | 4,374,882 | -0.42(-1.75%) |
May 22, 2018 | 24.52 | 24.64 | 24.00 | 24.16 | 5,177,693 | -0.30(-1.23%) |
May 21, 2018 | 24.53 | 24.83 | 24.43 | 24.46 | 3,116,639 | -0.10(-0.42%) |
May 18, 2018 | 24.66 | 24.71 | 24.45 | 24.57 | 2,058,097 | -0.16(-0.65%) |
May 17, 2018 | 24.81 | 24.92 | 24.58 | 24.73 | 1,933,980 | -0.08(-0.30%) |
May 16, 2018 | 24.22 | 24.88 | 24.18 | 24.80 | 2,463,948 | +0.60(+2.48%) |
May 15, 2018 | 23.91 | 24.57 | 23.89 | 24.20 | 3,148,213 | +0.26(+1.10%) |
May 14, 2018 | 24.00 | 24.10 | 23.84 | 23.94 | 2,785,348 | -0.06(-0.24%) |
May 11, 2018 | 24.13 | 24.29 | 23.83 | 23.99 | 2,018,481 | -0.18(-0.74%) |
May 10, 2018 | 23.68 | 24.21 | 23.66 | 24.17 | 3,199,441 | +0.51(+2.14%) |
May 09, 2018 | 23.49 | 23.82 | 23.37 | 23.66 | 2,790,948 | +0.25(+1.08%) |
May 08, 2018 | 23.60 | 23.60 | 23.28 | 23.41 | 3,171,962 | -0.23(-0.95%) |
May 07, 2018 | 23.81 | 23.91 | 23.42 | 23.64 | 3,744,651 | -0.11(-0.47%) |
May 04, 2018 | 23.53 | 24.01 | 23.39 | 23.75 | 3,233,336 | +0.19(+0.80%) |
May 03, 2018 | 23.71 | 23.80 | 23.14 | 23.56 | 3,071,474 | -0.23(-0.99%) |
May 02, 2018 | 23.92 | 24.13 | 23.76 | 23.80 | 2,977,390 | -0.07(-0.28%) |
May 01, 2018 | 23.70 | 23.95 | 23.54 | 23.86 | 3,089,354 | +0.27(+1.15%) |
Apr 30, 2018 | 23.80 | 23.97 | 23.56 | 23.59 | 4,338,343 | -0.23(-0.99%) |
Apr 27, 2018 | 23.82 | 24.18 | 23.67 | 23.82 | 4,104,137 | +0.09(+0.39%) |
Apr 26, 2018 | 23.74 | 23.97 | 23.55 | 23.73 | 4,880,624 | -0.10(-0.43%) |
Apr 25, 2018 | 24.71 | 24.76 | 23.62 | 23.83 | 8,154,241 | -1.27(-5.06%) |
Apr 24, 2018 | 25.32 | 25.47 | 24.95 | 25.10 | 3,693,961 | -0.13(-0.52%) |
Apr 23, 2018 | 25.40 | 25.55 | 25.13 | 25.24 | 2,241,878 | +0.00(+0.00%) |
Apr 20, 2018 | 25.26 | 25.43 | 24.94 | 25.24 | 3,183,450 | +0.06(+0.22%) |
Apr 19, 2018 | 25.50 | 25.54 | 24.89 | 25.18 | 2,683,228 | -0.31(-1.21%) |
Apr 18, 2018 | 25.95 | 26.10 | 25.42 | 25.49 | 3,086,804 | -0.50(-1.94%) |
Apr 17, 2018 | 26.19 | 26.40 | 25.91 | 25.99 | 4,215,137 | -0.36(-1.38%) |
Apr 16, 2018 | 26.16 | 26.48 | 26.07 | 26.36 | 1,896,284 | +0.35(+1.33%) |
Apr 13, 2018 | 26.15 | 26.41 | 25.92 | 26.01 | 1,955,031 | +0.09(+0.36%) |
Apr 12, 2018 | 26.09 | 26.09 | 25.78 | 25.92 | 2,938,059 | +0.08(+0.33%) |
Apr 11, 2018 | 25.84 | 26.07 | 25.71 | 25.83 | 1,899,378 | -0.14(-0.54%) |
Apr 10, 2018 | 25.62 | 26.15 | 25.62 | 25.97 | 3,019,444 | +0.64(+2.51%) |
Apr 09, 2018 | 25.23 | 25.58 | 24.93 | 25.34 | 3,500,810 | +0.29(+1.16%) |
Apr 06, 2018 | 25.05 | 4,915,990 | -0.87(-3.35%) | |||
Apr 05, 2018 | 25.64 | 26.15 | 25.58 | 25.92 | 4,317,727 | +0.46(+1.80%) |
Apr 04, 2018 | 24.67 | 25.69 | 24.64 | 25.46 | 4,479,984 | +0.44(+1.75%) |
Apr 03, 2018 | 24.66 | 25.12 | 24.58 | 25.02 | 2,761,221 | +0.62(+2.53%) |
Apr 02, 2018 | 24.83 | 25.00 | 24.18 | 24.40 | 3,054,525 | -0.43(-1.73%) |
Mar 29, 2018 | 24.83 | 24.83 | 24.83 | 0 | +0.21(+0.83%) | |
Mar 28, 2018 | 24.95 | 25.15 | 24.56 | 24.63 | 3,919,083 | -0.35(-1.38%) |
Mar 27, 2018 | 25.17 | 25.30 | 24.72 | 24.97 | 2,829,927 | -0.14(-0.56%) |
Mar 26, 2018 | 25.15 | 25.33 | 24.53 | 25.11 | 3,101,057 | +0.25(+1.01%) |
Mar 23, 2018 | 25.67 | 25.89 | 24.83 | 24.86 | 3,148,764 | -0.70(-2.74%) |
Mar 22, 2018 | 25.99 | 26.22 | 25.54 | 25.56 | 2,787,648 | -0.77(-2.91%) |
Mar 21, 2018 | 26.16 | 26.71 | 26.16 | 26.33 | 1,966,005 | +0.13(+0.50%) |
Mar 20, 2018 | 26.30 | 26.40 | 26.12 | 26.20 | 2,046,398 | -0.04(-0.14%) |
Mar 19, 2018 | 26.65 | 26.72 | 26.01 | 26.23 | 2,146,865 | -0.40(-1.51%) |
Mar 16, 2018 | 26.20 | 26.71 | 26.17 | 26.64 | 4,671,531 | +0.45(+1.71%) |
Mar 15, 2018 | 26.19 | 26.44 | 25.99 | 26.19 | 2,238,640 | -0.01(-0.04%) |
Mar 14, 2018 | 26.59 | 26.71 | 26.14 | 26.20 | 2,334,174 | -0.29(-1.09%) |
Mar 13, 2018 | 27.09 | 27.16 | 26.39 | 26.49 | 3,234,465 | -0.50(-1.87%) |
Mar 12, 2018 | 26.90 | 27.27 | 26.81 | 26.99 | 2,139,776 | +0.13(+0.49%) |
Mar 09, 2018 | 26.74 | 27.13 | 26.63 | 26.86 | 2,502,702 | +0.27(+1.02%) |
Mar 08, 2018 | 26.59 | 26.86 | 26.46 | 26.59 | 2,480,046 | +0.14(+0.53%) |
Mar 07, 2018 | 26.53 | 26.16 | 26.45 | 2,481,128 | -0.06(-0.21%) | |
Mar 06, 2018 | 26.38 | 26.72 | 26.19 | 26.51 | 3,962,790 | +0.20(+0.75%) |
Mar 05, 2018 | 26.09 | 26.54 | 26.08 | 26.31 | 3,968,152 | +0.02(+0.07%) |
Mar 02, 2018 | 26.18 | 26.63 | 26.02 | 26.29 | 4,362,370 | -0.05(-0.18%) |
Mar 01, 2018 | 26.93 | 27.15 | 26.19 | 26.34 | 4,066,504 | -0.70(-2.59%) |
Feb 28, 2018 | 27.66 | 27.80 | 27.04 | 27.04 | 3,307,050 | -0.51(-1.87%) |
Feb 27, 2018 | 27.91 | 28.03 | 27.53 | 27.55 | 2,879,471 | -0.31(-1.11%) |
Feb 26, 2018 | 27.75 | 27.94 | 27.52 | 27.86 | 1,995,344 | +0.28(+1.02%) |
Feb 23, 2018 | 27.28 | 27.71 | 27.28 | 27.58 | 2,080,166 | +0.36(+1.34%) |
Feb 22, 2018 | 27.22 | 2,760,863 | -0.02(-0.07%) | |||
Feb 21, 2018 | 27.51 | 27.68 | 27.21 | 27.23 | 2,754,300 | -0.31(-1.12%) |
Feb 20, 2018 | 27.62 | 27.82 | 27.30 | 27.54 | 3,128,818 | -0.17(-0.61%) |
Feb 16, 2018 | 27.71 | 27.71 | 27.71 | 0 | -0.28(-1.00%) | |
Feb 15, 2018 | 27.83 | 28.05 | 27.62 | 27.99 | 3,640,517 | +0.36(+1.28%) |
Feb 14, 2018 | 27.72 | 26.92 | 27.64 | 5,026,690 | +0.22(+0.82%) | |
Feb 13, 2018 | 27.14 | 27.41 | 5,730,836 | -0.72(-2.56%) | ||
Feb 12, 2018 | 28.26 | 28.71 | 28.00 | 28.13 | 7,602,184 | +0.11(+0.40%) |
Feb 09, 2018 | 28.94 | 29.70 | 27.46 | 28.02 | 8,697,798 | -0.71(-2.47%) |
Feb 08, 2018 | 31.27 | 31.27 | 28.87 | 28.73 | 7,316,029 | -2.54(-8.13%) |
Feb 07, 2018 | 30.96 | 31.62 | 30.84 | 31.27 | 4,338,903 | +0.08(+0.27%) |
Feb 06, 2018 | 30.43 | 31.46 | 29.99 | 31.19 | 4,284,404 | +0.32(+1.03%) |
Feb 05, 2018 | 31.92 | 32.38 | 30.61 | 30.87 | 3,849,913 | -1.22(-3.81%) |
Feb 02, 2018 | 32.24 | 32.48 | 32.02 | 32.09 | 2,433,895 | -0.15(-0.46%) |