Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.12 | 22.55 | 22.03 | 22.32 | 3,085,524 | +0.24(+1.08%) |
Jan 30, 2019 | 21.74 | 22.11 | 21.30 | 22.08 | 4,668,818 | +0.73(+3.43%) |
Jan 29, 2019 | 21.14 | 21.46 | 21.01 | 21.35 | 1,918,839 | +0.49(+2.33%) |
Jan 28, 2019 | 20.80 | 20.87 | 20.58 | 20.86 | 1,924,955 | -0.15(-0.70%) |
Jan 25, 2019 | 20.80 | 21.35 | 20.52 | 21.01 | 5,469,870 | +0.67(+3.29%) |
Jan 24, 2019 | 20.30 | 20.51 | 20.13 | 20.34 | 3,507,970 | +0.15(+0.73%) |
Jan 23, 2019 | 20.49 | 20.74 | 20.11 | 20.19 | 3,185,782 | -0.27(-1.34%) |
Jan 22, 2019 | 20.83 | 20.91 | 20.31 | 20.47 | 2,317,010 | -0.69(-3.25%) |
Jan 18, 2019 | 21.21 | 21.42 | 21.00 | 21.15 | 4,307,173 | +0.11(+0.52%) |
Jan 17, 2019 | 20.42 | 21.26 | 20.25 | 21.04 | 2,417,007 | +0.32(+1.55%) |
Jan 16, 2019 | 20.68 | 20.89 | 20.40 | 20.72 | 1,838,790 | +0.00(+0.00%) |
Jan 15, 2019 | 20.90 | 21.11 | 20.51 | 20.72 | 2,092,095 | -0.06(-0.31%) |
Jan 14, 2019 | 20.73 | 21.09 | 20.59 | 20.79 | 1,769,224 | -0.07(-0.35%) |
Jan 11, 2019 | 20.81 | 21.07 | 20.50 | 20.86 | 2,463,690 | -0.03(-0.13%) |
Jan 10, 2019 | 20.58 | 21.01 | 20.44 | 20.89 | 3,043,772 | -0.08(-0.39%) |
Jan 09, 2019 | 20.48 | 21.19 | 20.40 | 20.97 | 3,469,083 | +0.78(+3.86%) |
Jan 08, 2019 | 19.65 | 20.49 | 19.61 | 20.19 | 3,411,623 | +0.82(+4.26%) |
Jan 07, 2019 | 19.50 | 19.58 | 19.21 | 19.37 | 1,726,695 | +0.13(+0.67%) |
Jan 04, 2019 | 18.86 | 19.39 | 18.63 | 19.24 | 3,223,721 | +1.06(+5.85%) |
Jan 03, 2019 | 19.18 | 19.27 | 18.15 | 18.18 | 2,628,983 | -1.09(-5.66%) |
Jan 02, 2019 | 19.07 | 19.41 | 18.80 | 19.27 | 2,337,953 | -0.47(-2.37%) |
Dec 31, 2018 | 19.47 | 19.78 | 19.19 | 19.73 | 1,846,976 | +0.42(+2.18%) |
Dec 28, 2018 | 20.00 | 20.11 | 19.25 | 19.31 | 2,825,750 | -0.52(-2.63%) |
Dec 27, 2018 | 19.24 | 19.91 | 19.11 | 19.83 | 1,964,526 | +0.00(+0.00%) |
Dec 26, 2018 | 18.78 | 19.88 | 18.53 | 19.83 | 2,312,291 | +1.03(+5.46%) |
Dec 24, 2018 | 18.85 | 19.20 | 18.78 | 18.81 | 1,305,687 | -0.23(-1.20%) |
Dec 21, 2018 | 19.43 | 19.64 | 18.86 | 19.04 | 2,884,802 | -0.28(-1.47%) |
Dec 20, 2018 | 19.23 | 19.56 | 18.76 | 19.32 | 2,915,154 | +0.25(+1.30%) |
Dec 19, 2018 | 20.09 | 20.55 | 18.88 | 19.07 | 4,064,800 | -0.75(-3.79%) |
Dec 18, 2018 | 20.09 | 20.40 | 19.68 | 19.83 | 2,940,547 | -0.02(-0.09%) |
Dec 17, 2018 | 20.48 | 20.52 | 19.74 | 19.84 | 3,305,205 | -0.55(-2.70%) |
Dec 14, 2018 | 20.35 | 20.81 | 20.16 | 20.39 | 2,602,532 | -0.37(-1.77%) |
Dec 13, 2018 | 20.81 | 20.83 | 20.48 | 20.76 | 3,293,055 | +0.40(+1.98%) |
Dec 12, 2018 | 20.17 | 20.76 | 20.17 | 20.36 | 3,429,190 | +0.44(+2.19%) |
Dec 11, 2018 | 19.77 | 20.22 | 19.51 | 19.92 | 3,794,232 | +0.78(+4.09%) |
Dec 10, 2018 | 19.50 | 19.80 | 18.67 | 19.14 | 3,610,407 | -0.38(-1.96%) |
Dec 07, 2018 | 19.88 | 20.46 | 19.48 | 19.52 | 3,684,493 | +0.05(+0.28%) |
Dec 06, 2018 | 19.75 | 19.86 | 19.02 | 19.46 | 4,992,048 | -0.30(-1.52%) |
Dec 04, 2018 | 19.89 | 20.25 | 19.63 | 19.77 | 4,831,853 | +0.34(+1.73%) |
Dec 03, 2018 | 19.26 | 19.75 | 18.88 | 19.43 | 3,627,602 | +0.96(+5.17%) |
Nov 30, 2018 | 18.00 | 18.58 | 17.93 | 18.47 | 2,683,508 | +0.19(+1.05%) |
Nov 29, 2018 | 18.62 | 18.89 | 18.20 | 18.28 | 3,474,003 | -0.44(-2.33%) |
Nov 28, 2018 | 17.72 | 18.75 | 17.59 | 18.72 | 3,709,687 | +1.06(+5.98%) |
Nov 27, 2018 | 17.92 | 17.92 | 17.05 | 17.66 | 6,277,318 | -0.58(-3.19%) |
Nov 26, 2018 | 18.35 | 18.59 | 18.19 | 18.25 | 2,418,697 | -0.13(-0.69%) |
Nov 23, 2018 | 18.64 | 18.69 | 18.09 | 18.37 | 1,212,084 | -0.72(-3.77%) |
Nov 21, 2018 | 19.09 | 19.09 | 19.09 | 0 | +0.47(+2.54%) | |
Nov 20, 2018 | 19.03 | 19.07 | 18.23 | 18.62 | 3,050,154 | -0.94(-4.79%) |
Nov 19, 2018 | 19.96 | 20.01 | 19.38 | 19.56 | 2,093,914 | -0.40(-2.01%) |
Nov 16, 2018 | 20.14 | 20.29 | 19.58 | 19.96 | 2,641,310 | -0.10(-0.50%) |
Nov 15, 2018 | 19.31 | 20.37 | 19.03 | 20.06 | 5,052,016 | +0.83(+4.31%) |
Nov 14, 2018 | 18.77 | 19.58 | 18.77 | 19.23 | 3,280,221 | +0.34(+1.78%) |
Nov 13, 2018 | 18.67 | 19.56 | 18.66 | 18.89 | 2,669,424 | +0.13(+0.68%) |
Nov 12, 2018 | 19.00 | 19.13 | 18.56 | 18.76 | 2,527,843 | -0.19(-1.01%) |
Nov 09, 2018 | 18.52 | 19.12 | 18.13 | 18.96 | 4,409,217 | -0.25(-1.33%) |
Nov 08, 2018 | 19.67 | 19.79 | 18.98 | 19.21 | 2,886,671 | -0.56(-2.85%) |
Nov 07, 2018 | 19.43 | 19.84 | 19.26 | 19.77 | 2,441,035 | +0.61(+3.18%) |
Nov 06, 2018 | 19.16 | 19.51 | 18.88 | 19.16 | 2,119,889 | -0.09(-0.47%) |
Nov 05, 2018 | 19.52 | 19.75 | 19.05 | 19.26 | 2,058,044 | -0.06(-0.33%) |
Nov 02, 2018 | 19.94 | 19.94 | 18.94 | 19.32 | 4,363,942 | -0.11(-0.56%) |
Nov 01, 2018 | 19.05 | 19.59 | 18.66 | 19.43 | 4,742,042 | +0.62(+3.29%) |
Oct 31, 2018 | 17.70 | 18.83 | 17.67 | 18.81 | 6,541,657 | +1.29(+7.38%) |
Oct 30, 2018 | 16.88 | 17.53 | 16.67 | 17.52 | 4,196,348 | +0.52(+3.05%) |
Oct 29, 2018 | 17.40 | 17.74 | 16.72 | 17.00 | 3,806,802 | -0.21(-1.22%) |
Oct 26, 2018 | 16.98 | 17.44 | 16.53 | 17.21 | 4,374,931 | -0.10(-0.58%) |
Oct 25, 2018 | 18.55 | 18.55 | 17.16 | 17.31 | 9,260,153 | -1.39(-7.45%) |
Oct 24, 2018 | 19.96 | 20.27 | 18.66 | 18.70 | 5,106,480 | -1.27(-6.38%) |
Oct 23, 2018 | 20.87 | 20.98 | 19.77 | 19.97 | 5,638,248 | -1.42(-6.64%) |
Oct 22, 2018 | 21.30 | 21.51 | 20.90 | 21.39 | 2,694,945 | +0.15(+0.69%) |
Oct 19, 2018 | 21.41 | 21.62 | 21.16 | 21.25 | 2,501,640 | -0.11(-0.51%) |
Oct 18, 2018 | 21.42 | 21.72 | 21.25 | 21.36 | 3,431,180 | -0.32(-1.47%) |
Oct 17, 2018 | 22.08 | 22.10 | 21.55 | 21.68 | 1,986,722 | -0.44(-1.98%) |
Oct 16, 2018 | 21.67 | 22.15 | 21.43 | 22.11 | 2,653,615 | +0.58(+2.70%) |
Oct 15, 2018 | 21.49 | 21.92 | 21.35 | 21.53 | 4,303,463 | +0.39(+1.85%) |
Oct 12, 2018 | 21.75 | 21.91 | 20.99 | 21.14 | 3,826,141 | -0.21(-0.98%) |
Oct 11, 2018 | 20.38 | 21.56 | 20.11 | 21.35 | 5,554,395 | +0.84(+4.08%) |
Oct 10, 2018 | 21.55 | 21.55 | 20.37 | 20.51 | 5,287,725 | -1.13(-5.21%) |
Oct 09, 2018 | 21.84 | 21.95 | 21.10 | 21.64 | 2,740,459 | -0.11(-0.50%) |
Oct 08, 2018 | 21.62 | 22.00 | 21.29 | 21.75 | 2,083,569 | -0.11(-0.50%) |
Oct 05, 2018 | 21.30 | 21.92 | 21.10 | 21.86 | 4,853,611 | +0.42(+1.95%) |
Oct 04, 2018 | 22.28 | 22.30 | 21.30 | 21.44 | 3,391,543 | -0.70(-3.16%) |
Oct 03, 2018 | 22.29 | 22.51 | 22.00 | 22.14 | 3,854,339 | -0.06(-0.29%) |
Oct 02, 2018 | 22.71 | 23.05 | 22.15 | 22.20 | 3,878,659 | -0.47(-2.09%) |
Oct 01, 2018 | 22.16 | 22.76 | 22.14 | 22.68 | 3,268,168 | +0.75(+3.40%) |
Sep 28, 2018 | 21.99 | 22.40 | 21.87 | 21.93 | 3,602,955 | +0.11(+0.50%) |
Sep 27, 2018 | 21.69 | 22.05 | 21.29 | 21.82 | 2,792,659 | -0.09(-0.42%) |
Sep 26, 2018 | 21.90 | 22.45 | 21.82 | 21.91 | 3,359,786 | -0.57(-2.55%) |
Sep 25, 2018 | 22.78 | 22.93 | 22.31 | 22.49 | 2,845,158 | +0.01(+0.04%) |
Sep 24, 2018 | 23.38 | 23.47 | 22.45 | 22.48 | 3,277,538 | -0.77(-3.33%) |
Sep 21, 2018 | 22.95 | 23.50 | 22.89 | 23.25 | 3,095,814 | +0.43(+1.87%) |
Sep 20, 2018 | 22.92 | 23.10 | 22.44 | 22.82 | 3,128,987 | +0.35(+1.58%) |
Sep 19, 2018 | 22.55 | 22.84 | 22.37 | 22.47 | 2,947,239 | +0.30(+1.35%) |
Sep 18, 2018 | 21.83 | 22.27 | 21.57 | 22.17 | 2,803,986 | +0.67(+3.13%) |
Sep 17, 2018 | 21.38 | 21.69 | 21.31 | 21.49 | 1,952,814 | +0.15(+0.72%) |
Sep 14, 2018 | 21.17 | 21.63 | 21.11 | 21.34 | 2,768,562 | +0.25(+1.21%) |
Sep 13, 2018 | 21.18 | 21.29 | 20.73 | 21.08 | 3,504,086 | +0.26(+1.27%) |
Sep 12, 2018 | 20.27 | 20.98 | 20.05 | 20.82 | 3,915,099 | +0.80(+3.99%) |
Sep 11, 2018 | 19.60 | 20.05 | 19.28 | 20.02 | 3,499,571 | +0.19(+0.96%) |
Sep 10, 2018 | 19.89 | 20.20 | 19.78 | 19.83 | 1,657,177 | -0.07(-0.37%) |
Sep 07, 2018 | 19.86 | 20.06 | 19.54 | 19.90 | 1,992,140 | -0.19(-0.95%) |
Sep 06, 2018 | 20.20 | 20.69 | 20.00 | 20.09 | 1,689,558 | -0.11(-0.54%) |
Sep 05, 2018 | 20.21 | 20.26 | 19.78 | 20.20 | 1,749,104 | -0.04(-0.18%) |
Sep 04, 2018 | 19.80 | 20.28 | 19.79 | 20.24 | 3,783,355 | -0.41(-1.98%) |
Aug 31, 2018 | 20.65 | 20.65 | 20.65 | 0 | -0.39(-1.86%) | |
Aug 30, 2018 | 21.35 | 21.47 | 20.92 | 21.04 | 1,789,733 | -0.55(-2.57%) |
Aug 29, 2018 | 21.77 | 21.80 | 21.46 | 21.59 | 1,853,375 | -0.15(-0.67%) |
Aug 28, 2018 | 21.92 | 22.37 | 21.71 | 21.74 | 2,002,784 | +0.19(+0.89%) |
Aug 27, 2018 | 20.79 | 21.66 | 20.76 | 21.55 | 1,796,449 | +0.80(+3.85%) |
Aug 24, 2018 | 20.68 | 20.91 | 20.52 | 20.75 | 2,018,130 | +0.36(+1.78%) |
Aug 23, 2018 | 20.64 | 20.72 | 20.28 | 20.39 | 1,735,714 | -0.61(-2.90%) |
Aug 22, 2018 | 20.71 | 21.03 | 20.62 | 20.99 | 1,681,341 | +0.44(+2.17%) |
Aug 21, 2018 | 20.60 | 20.93 | 20.52 | 20.55 | 2,004,644 | -0.10(-0.48%) |
Aug 20, 2018 | 20.84 | 20.99 | 20.56 | 20.65 | 3,380,024 | -0.04(-0.18%) |
Aug 17, 2018 | 20.42 | 20.68 | 20.18 | 20.68 | 2,238,170 | +0.32(+1.56%) |
Aug 16, 2018 | 20.52 | 20.67 | 20.26 | 20.37 | 2,386,241 | +0.24(+1.17%) |
Aug 15, 2018 | 21.02 | 21.03 | 19.64 | 20.13 | 3,537,784 | -1.53(-7.04%) |
Aug 14, 2018 | 21.87 | 21.90 | 21.36 | 21.66 | 1,591,609 | -0.09(-0.42%) |
Aug 13, 2018 | 22.20 | 22.45 | 21.64 | 21.75 | 1,835,459 | -0.35(-1.56%) |
Aug 10, 2018 | 22.15 | 22.36 | 22.01 | 22.09 | 1,737,299 | -0.52(-2.29%) |
Aug 09, 2018 | 22.85 | 22.91 | 22.56 | 22.61 | 1,353,458 | -0.13(-0.56%) |
Aug 08, 2018 | 22.56 | 22.82 | 22.35 | 22.74 | 1,210,817 | +0.28(+1.25%) |
Aug 07, 2018 | 22.86 | 23.25 | 22.42 | 22.46 | 2,221,063 | +0.15(+0.69%) |
Aug 06, 2018 | 22.20 | 22.52 | 22.08 | 22.30 | 914,565 | -0.27(-1.21%) |
Aug 03, 2018 | 22.52 | 22.83 | 22.40 | 22.57 | 2,345,106 | +0.02(+0.08%) |
Aug 02, 2018 | 22.23 | 22.58 | 21.99 | 22.56 | 2,558,468 | -0.05(-0.20%) |
Aug 01, 2018 | 23.18 | 23.19 | 22.59 | 22.60 | 2,907,929 | -1.04(-4.38%) |
Jul 31, 2018 | 23.18 | 23.77 | 23.08 | 23.64 | 2,666,491 | +0.62(+2.68%) |
Jul 30, 2018 | 23.68 | 23.68 | 23.00 | 23.02 | 2,073,052 | -0.53(-2.24%) |
Jul 27, 2018 | 23.82 | 23.97 | 23.45 | 23.54 | 3,627,238 | -0.20(-0.84%) |
Jul 26, 2018 | 22.79 | 23.90 | 22.47 | 23.74 | 6,010,056 | +1.04(+4.56%) |
Jul 25, 2018 | 22.71 | 22.84 | 22.16 | 22.71 | 4,232,428 | +0.12(+0.52%) |
Jul 24, 2018 | 23.04 | 23.41 | 22.47 | 22.59 | 3,326,354 | +0.36(+1.63%) |
Jul 23, 2018 | 22.33 | 21.96 | 22.23 | 3,330,772 | +0.08(+0.37%) | |
Jul 20, 2018 | 22.19 | 22.32 | 22.05 | 22.15 | 2,232,401 | +0.20(+0.91%) |
Jul 19, 2018 | 22.20 | 22.20 | 21.80 | 21.95 | 3,429,545 | -0.79(-3.47%) |
Jul 18, 2018 | 22.28 | 22.86 | 22.06 | 22.74 | 3,728,481 | +0.53(+2.37%) |
Jul 17, 2018 | 22.05 | 22.27 | 21.94 | 22.21 | 1,322,600 | +0.13(+0.58%) |
Jul 16, 2018 | 22.20 | 22.23 | 21.86 | 22.08 | 2,801,213 | -0.28(-1.26%) |
Jul 13, 2018 | 22.13 | 22.43 | 22.09 | 22.36 | 2,409,404 | +0.06(+0.29%) |
Jul 12, 2018 | 22.15 | 22.31 | 21.80 | 22.30 | 2,828,708 | +0.45(+2.08%) |
Jul 11, 2018 | 22.11 | 22.27 | 21.75 | 21.85 | 4,918,848 | -1.18(-5.13%) |
Jul 10, 2018 | 23.05 | 23.11 | 22.75 | 23.03 | 2,618,811 | -0.15(-0.63%) |
Jul 09, 2018 | 23.04 | 23.32 | 22.95 | 23.17 | 2,563,683 | +0.45(+2.00%) |
Jul 06, 2018 | 22.32 | 22.78 | 22.23 | 22.72 | 3,096,823 | +0.23(+1.01%) |
Jul 05, 2018 | 22.30 | 22.51 | 22.16 | 22.49 | 2,349,096 | +0.38(+1.72%) |
Jul 03, 2018 | 22.11 | 22.11 | 22.11 | 0 | -0.23(-1.02%) | |
Jul 02, 2018 | 22.72 | 22.72 | 22.02 | 22.34 | 2,031,915 | -0.77(-3.34%) |
Jun 29, 2018 | 22.74 | 23.15 | 22.70 | 23.11 | 4,016,536 | +0.72(+3.20%) |
Jun 28, 2018 | 22.46 | 22.63 | 21.82 | 22.39 | 2,966,179 | -0.20(-0.88%) |
Jun 27, 2018 | 22.77 | 22.93 | 22.47 | 22.59 | 3,255,464 | -0.11(-0.48%) |
Jun 26, 2018 | 22.56 | 22.79 | 22.24 | 22.70 | 2,227,706 | +0.21(+0.93%) |
Jun 25, 2018 | 23.17 | 23.27 | 22.06 | 22.49 | 4,259,259 | -1.15(-4.88%) |
Jun 22, 2018 | 23.90 | 24.13 | 23.59 | 23.64 | 3,170,962 | +0.08(+0.35%) |
Jun 21, 2018 | 23.78 | 23.78 | 23.36 | 23.56 | 2,099,145 | -0.42(-1.74%) |
Jun 20, 2018 | 24.09 | 24.21 | 23.79 | 23.98 | 1,966,174 | +0.09(+0.38%) |
Jun 19, 2018 | 23.48 | 23.92 | 22.93 | 23.89 | 3,149,756 | -0.31(-1.28%) |
Jun 18, 2018 | 23.99 | 24.51 | 23.94 | 24.20 | 3,910,953 | -0.25(-1.00%) |
Jun 15, 2018 | 25.97 | 24.00 | 24.44 | 5,764,359 | -1.53(-5.87%) | |
Jun 14, 2018 | 26.54 | 26.54 | 25.66 | 25.97 | 2,686,774 | -0.56(-2.12%) |
Jun 13, 2018 | 26.65 | 26.81 | 26.46 | 26.53 | 1,379,282 | -0.04(-0.14%) |
Jun 12, 2018 | 26.72 | 26.81 | 26.21 | 26.57 | 1,904,200 | -0.24(-0.88%) |
Jun 11, 2018 | 26.77 | 27.09 | 26.67 | 26.80 | 1,847,715 | +0.07(+0.27%) |
Jun 08, 2018 | 26.78 | 26.83 | 26.26 | 26.73 | 2,464,721 | +0.01(+0.03%) |
Jun 07, 2018 | 26.69 | 27.29 | 26.34 | 26.72 | 4,272,342 | +0.08(+0.31%) |
Jun 06, 2018 | 26.64 | 3,239,140 | +0.57(+2.19%) | |||
Jun 05, 2018 | 24.97 | 26.14 | 24.95 | 26.07 | 3,649,949 | +1.19(+4.77%) |
Jun 04, 2018 | 25.13 | 25.28 | 24.71 | 24.88 | 1,862,268 | -0.05(-0.18%) |
Jun 01, 2018 | 24.94 | 25.03 | 24.41 | 24.93 | 2,463,511 | +0.30(+1.21%) |
May 31, 2018 | 24.52 | 24.85 | 24.37 | 24.63 | 2,496,470 | -0.09(-0.37%) |
May 30, 2018 | 23.89 | 24.75 | 23.61 | 24.72 | 4,088,574 | +0.96(+4.04%) |
May 29, 2018 | 23.96 | 24.57 | 23.70 | 23.76 | 2,662,661 | -0.52(-2.13%) |
May 25, 2018 | 24.28 | 24.28 | 24.28 | 0 | -0.67(-2.69%) | |
May 24, 2018 | 24.64 | 25.05 | 24.52 | 24.95 | 2,306,132 | +0.15(+0.62%) |
May 23, 2018 | 25.48 | 25.51 | 24.60 | 24.79 | 3,754,546 | -1.09(-4.20%) |
May 22, 2018 | 26.04 | 26.32 | 25.85 | 25.88 | 2,650,073 | +0.16(+0.63%) |
May 21, 2018 | 25.73 | 25.93 | 25.58 | 25.72 | 1,280,413 | +0.13(+0.50%) |
May 18, 2018 | 25.72 | 25.83 | 25.44 | 25.59 | 1,717,505 | -0.34(-1.29%) |
May 17, 2018 | 25.96 | 26.13 | 25.71 | 25.93 | 2,124,447 | -0.10(-0.38%) |
May 16, 2018 | 25.73 | 26.26 | 25.70 | 26.02 | 2,534,943 | +0.55(+2.17%) |
May 15, 2018 | 25.26 | 25.49 | 25.04 | 25.47 | 1,513,182 | -0.22(-0.85%) |
May 14, 2018 | 25.50 | 25.82 | 25.40 | 25.69 | 2,376,816 | +0.46(+1.83%) |
May 11, 2018 | 24.97 | 25.43 | 24.83 | 25.23 | 2,603,670 | +0.44(+1.79%) |
May 10, 2018 | 24.39 | 24.79 | 24.39 | 24.78 | 3,717,026 | +0.72(+2.98%) |
May 09, 2018 | 23.40 | 24.10 | 23.39 | 24.07 | 3,903,359 | +0.96(+4.16%) |
May 08, 2018 | 23.57 | 23.60 | 22.95 | 23.11 | 3,689,102 | -0.48(-2.04%) |
May 07, 2018 | 23.49 | 24.03 | 23.41 | 23.59 | 3,477,637 | +0.15(+0.66%) |
May 04, 2018 | 22.97 | 23.60 | 22.92 | 23.43 | 3,132,484 | +0.28(+1.21%) |
May 03, 2018 | 22.86 | 23.32 | 22.37 | 23.15 | 3,875,500 | +0.47(+2.08%) |
May 02, 2018 | 22.92 | 23.09 | 22.63 | 22.68 | 2,642,661 | +0.05(+0.24%) |
May 01, 2018 | 22.65 | 22.82 | 22.34 | 22.63 | 1,993,402 | -0.15(-0.68%) |
Apr 30, 2018 | 22.44 | 23.11 | 22.44 | 22.78 | 3,693,071 | +0.47(+2.11%) |
Apr 27, 2018 | 22.35 | 22.69 | 22.23 | 22.31 | 2,499,632 | -0.22(-0.97%) |
Apr 26, 2018 | 22.70 | 22.79 | 22.33 | 22.53 | 2,858,381 | +0.05(+0.24%) |
Apr 25, 2018 | 22.96 | 22.96 | 22.05 | 22.47 | 5,371,104 | -0.71(-3.05%) |
Apr 24, 2018 | 24.04 | 24.53 | 22.56 | 23.18 | 6,508,982 | -0.14(-0.62%) |
Apr 23, 2018 | 23.84 | 24.00 | 23.29 | 23.32 | 5,791,697 | -0.83(-3.45%) |
Apr 20, 2018 | 24.17 | 24.24 | 23.88 | 24.16 | 2,402,384 | +0.00(+0.00%) |
Apr 19, 2018 | 24.47 | 24.65 | 24.11 | 24.16 | 3,075,450 | -0.30(-1.22%) |
Apr 18, 2018 | 24.39 | 24.86 | 24.33 | 24.46 | 3,625,007 | +0.62(+2.59%) |
Apr 17, 2018 | 23.79 | 24.04 | 23.72 | 23.84 | 2,966,167 | +0.15(+0.65%) |
Apr 16, 2018 | 24.37 | 24.40 | 23.56 | 23.69 | 3,046,514 | -0.49(-2.02%) |
Apr 13, 2018 | 23.97 | 24.27 | 23.74 | 24.18 | 2,745,243 | +0.47(+1.99%) |
Apr 12, 2018 | 23.98 | 23.99 | 23.28 | 23.70 | 3,489,178 | -0.49(-2.02%) |
Apr 11, 2018 | 24.74 | 25.07 | 24.00 | 24.19 | 3,401,882 | -0.63(-2.52%) |
Apr 10, 2018 | 24.51 | 24.92 | 24.22 | 24.82 | 3,034,907 | +1.12(+4.74%) |
Apr 09, 2018 | 23.97 | 24.14 | 23.59 | 23.70 | 2,335,687 | -0.05(-0.19%) |
Apr 06, 2018 | 23.89 | 24.26 | 23.65 | 23.74 | 3,020,001 | -0.38(-1.58%) |
Apr 05, 2018 | 23.66 | 24.29 | 23.60 | 24.12 | 3,426,308 | +0.68(+2.90%) |
Apr 04, 2018 | 22.68 | 23.55 | 22.20 | 23.44 | 3,179,123 | +0.10(+0.43%) |
Apr 03, 2018 | 23.17 | 23.62 | 22.89 | 23.34 | 2,590,151 | +0.30(+1.30%) |
Apr 02, 2018 | 23.50 | 23.59 | 22.74 | 23.04 | 1,828,220 | -0.31(-1.32%) |
Mar 29, 2018 | 23.35 | 23.35 | 23.35 | 0 | +1.07(+4.80%) | |
Mar 28, 2018 | 22.81 | 22.89 | 22.20 | 22.28 | 3,128,608 | -0.63(-2.77%) |
Mar 27, 2018 | 23.65 | 23.81 | 22.79 | 22.92 | 2,878,529 | -0.51(-2.17%) |
Mar 26, 2018 | 23.36 | 23.51 | 23.09 | 23.42 | 2,594,926 | +0.32(+1.37%) |
Mar 23, 2018 | 23.78 | 23.93 | 23.06 | 23.11 | 3,212,590 | -0.52(-2.19%) |
Mar 22, 2018 | 24.27 | 24.45 | 23.60 | 23.62 | 2,122,548 | -1.11(-4.47%) |
Mar 21, 2018 | 24.08 | 24.87 | 24.03 | 24.73 | 3,137,580 | +0.70(+2.90%) |
Mar 20, 2018 | 23.99 | 24.37 | 23.88 | 24.03 | 2,575,504 | +0.03(+0.11%) |
Mar 19, 2018 | 24.61 | 24.75 | 23.73 | 24.00 | 3,308,539 | -0.80(-3.22%) |
Mar 16, 2018 | 24.65 | 25.16 | 24.57 | 24.80 | 1,986,088 | +0.15(+0.59%) |
Mar 15, 2018 | 24.74 | 24.95 | 24.40 | 24.66 | 1,878,834 | -0.19(-0.77%) |
Mar 14, 2018 | 25.00 | 25.13 | 24.66 | 24.85 | 2,285,251 | +0.42(+1.71%) |
Mar 13, 2018 | 24.37 | 24.72 | 24.21 | 24.43 | 2,643,040 | +0.38(+1.58%) |
Mar 12, 2018 | 23.93 | 24.16 | 23.78 | 24.05 | 2,191,331 | +0.13(+0.53%) |
Mar 09, 2018 | 24.41 | 24.62 | 23.75 | 23.92 | 3,433,167 | -0.31(-1.27%) |
Mar 08, 2018 | 25.37 | 25.40 | 23.89 | 24.23 | 5,075,369 | -1.33(-5.20%) |
Mar 07, 2018 | 25.80 | 25.41 | 25.56 | 3,104,271 | -0.18(-0.70%) | |
Mar 06, 2018 | 25.70 | 26.07 | 25.43 | 25.74 | 2,397,826 | +0.47(+1.86%) |
Mar 05, 2018 | 25.16 | 25.32 | 24.84 | 25.27 | 3,546,063 | -0.31(-1.20%) |
Mar 02, 2018 | 25.33 | 25.67 | 25.00 | 25.58 | 3,435,174 | -0.23(-0.88%) |
Mar 01, 2018 | 25.92 | 26.05 | 25.30 | 25.80 | 3,600,639 | -0.05(-0.21%) |
Feb 28, 2018 | 26.47 | 26.66 | 25.86 | 25.86 | 2,955,107 | -0.72(-2.72%) |
Feb 27, 2018 | 26.55 | 26.79 | 26.11 | 26.58 | 3,975,205 | -0.27(-1.01%) |
Feb 26, 2018 | 26.93 | 27.15 | 26.45 | 26.85 | 2,272,767 | +0.14(+0.51%) |
Feb 23, 2018 | 26.51 | 26.85 | 26.07 | 26.72 | 2,805,063 | +0.30(+1.13%) |
Feb 22, 2018 | 26.39 | 26.42 | 2,441,389 | +0.11(+0.41%) | ||
Feb 21, 2018 | 26.13 | 26.90 | 26.13 | 26.31 | 3,090,594 | +0.11(+0.41%) |
Feb 20, 2018 | 26.75 | 26.00 | 26.20 | 4,155,472 | -0.71(-2.66%) | |
Feb 16, 2018 | 26.92 | 26.92 | 26.92 | 0 | -0.52(-1.91%) | |
Feb 15, 2018 | 27.79 | 27.87 | 26.99 | 27.44 | 4,219,212 | -0.05(-0.20%) |
Feb 14, 2018 | 25.42 | 27.80 | 25.40 | 27.50 | 10,604,724 | +0.69(+2.56%) |
Feb 13, 2018 | 25.82 | 27.14 | 25.78 | 26.81 | 6,778,433 | +1.03(+4.00%) |
Feb 12, 2018 | 25.50 | 26.28 | 25.24 | 25.78 | 6,565,363 | +0.71(+2.85%) |
Feb 09, 2018 | 23.98 | 25.20 | 23.98 | 25.06 | 7,129,110 | +1.19(+4.96%) |
Feb 08, 2018 | 24.93 | 25.26 | 23.88 | 23.88 | 6,175,470 | -1.09(-4.38%) |
Feb 07, 2018 | 25.89 | 25.89 | 24.84 | 24.97 | 4,817,152 | -1.01(-3.90%) |
Feb 06, 2018 | 24.43 | 26.15 | 24.08 | 25.99 | 6,217,670 | +0.76(+3.01%) |
Feb 05, 2018 | 25.43 | 26.45 | 24.76 | 25.23 | 4,052,420 | -0.41(-1.59%) |
Feb 02, 2018 | 26.63 | 26.95 | 25.57 | 25.63 | 4,671,547 | -1.46(-5.38%) |