Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 27.42 | 27.91 | 26.87 | 27.55 | 7,615,531 | +0.20(+0.73%) |
Oct 30, 2018 | 27.13 | 27.78 | 26.96 | 27.35 | 6,345,322 | +0.33(+1.22%) |
Oct 29, 2018 | 26.71 | 27.04 | 26.62 | 27.02 | 2,754,814 | +0.53(+2.00%) |
Oct 26, 2018 | 27.01 | 27.13 | 26.18 | 26.49 | 3,618,400 | -0.54(-2.00%) |
Oct 25, 2018 | 26.76 | 27.15 | 26.52 | 27.03 | 2,951,069 | +0.23(+0.86%) |
Oct 24, 2018 | 26.20 | 26.97 | 26.11 | 26.80 | 3,742,167 | +0.67(+2.56%) |
Oct 23, 2018 | 25.92 | 26.34 | 25.82 | 26.13 | 2,810,351 | +0.18(+0.69%) |
Oct 22, 2018 | 26.41 | 26.63 | 25.88 | 25.95 | 3,338,836 | -0.45(-1.70%) |
Oct 19, 2018 | 25.96 | 26.42 | 25.85 | 26.40 | 3,631,100 | +0.51(+1.97%) |
Oct 18, 2018 | 25.84 | 25.98 | 25.73 | 25.89 | 2,977,310 | +0.11(+0.43%) |
Oct 17, 2018 | 25.66 | 25.91 | 25.53 | 25.78 | 2,077,888 | +0.10(+0.39%) |
Oct 16, 2018 | 25.01 | 25.75 | 24.80 | 25.68 | 2,426,391 | +0.70(+2.80%) |
Oct 15, 2018 | 24.73 | 25.23 | 24.71 | 24.98 | 2,058,897 | +0.27(+1.09%) |
Oct 12, 2018 | 24.98 | 25.00 | 24.47 | 24.71 | 4,580,500 | -0.10(-0.40%) |
Oct 11, 2018 | 25.91 | 25.95 | 24.80 | 24.81 | 4,600,745 | -0.99(-3.84%) |
Oct 10, 2018 | 25.90 | 26.23 | 25.77 | 25.80 | 3,777,892 | -0.11(-0.42%) |
Oct 09, 2018 | 25.73 | 25.92 | 25.51 | 25.91 | 2,469,556 | +0.25(+0.97%) |
Oct 08, 2018 | 25.31 | 25.80 | 25.31 | 25.66 | 2,424,628 | +0.46(+1.83%) |
Oct 05, 2018 | 25.25 | 25.40 | 25.13 | 25.20 | 2,294,800 | -0.12(-0.47%) |
Oct 04, 2018 | 25.17 | 25.41 | 24.93 | 25.32 | 2,829,427 | -0.06(-0.24%) |
Oct 03, 2018 | 25.61 | 25.69 | 25.07 | 25.38 | 3,102,002 | -0.24(-0.94%) |
Oct 02, 2018 | 25.82 | 25.92 | 25.58 | 25.62 | 1,779,277 | -0.17(-0.66%) |
Oct 01, 2018 | 26.26 | 26.32 | 25.75 | 25.79 | 2,149,797 | -0.53(-2.01%) |
Sep 28, 2018 | 25.80 | 26.34 | 25.80 | 26.32 | 3,555,900 | +0.67(+2.61%) |
Sep 27, 2018 | 25.68 | 25.91 | 25.57 | 25.65 | 1,931,886 | +0.09(+0.35%) |
Sep 26, 2018 | 25.88 | 25.91 | 25.53 | 25.56 | 2,196,658 | -0.34(-1.31%) |
Sep 25, 2018 | 25.72 | 26.11 | 25.71 | 25.90 | 2,720,949 | +0.20(+0.78%) |
Sep 24, 2018 | 26.31 | 26.34 | 25.68 | 25.70 | 2,753,082 | -0.69(-2.61%) |
Sep 21, 2018 | 26.27 | 26.45 | 26.14 | 26.39 | 4,655,800 | +0.04(+0.15%) |
Sep 20, 2018 | 26.08 | 26.41 | 25.83 | 26.35 | 2,334,763 | +0.23(+0.88%) |
Sep 19, 2018 | 26.33 | 26.34 | 26.07 | 26.12 | 2,114,283 | -0.16(-0.61%) |
Sep 18, 2018 | 26.71 | 26.77 | 26.28 | 26.28 | 1,984,253 | -0.46(-1.72%) |
Sep 17, 2018 | 26.38 | 26.76 | 26.28 | 26.74 | 2,130,578 | +0.44(+1.67%) |
Sep 14, 2018 | 26.72 | 26.73 | 26.11 | 26.30 | 1,929,100 | -0.52(-1.94%) |
Sep 13, 2018 | 26.79 | 26.93 | 26.55 | 26.82 | 1,753,950 | +0.19(+0.71%) |
Sep 12, 2018 | 26.68 | 26.78 | 26.55 | 26.63 | 1,537,869 | -0.03(-0.11%) |
Sep 11, 2018 | 26.47 | 26.77 | 26.38 | 26.66 | 1,635,252 | +0.03(+0.11%) |
Sep 10, 2018 | 26.88 | 27.03 | 26.63 | 26.63 | 2,190,692 | +0.18(+0.68%) |
Sep 07, 2018 | 26.75 | 26.80 | 26.40 | 26.45 | 1,672,300 | -0.53(-1.96%) |
Sep 06, 2018 | 26.71 | 27.02 | 26.70 | 26.98 | 2,407,200 | +0.34(+1.28%) |
Sep 05, 2018 | 26.47 | 26.84 | 26.28 | 26.64 | 2,296,610 | +0.10(+0.38%) |
Sep 04, 2018 | 26.94 | 27.04 | 26.51 | 26.54 | 1,974,390 | -0.49(-1.81%) |
Aug 31, 2018 | 27.03 | 27.03 | 27.03 | 0 | +0.10(+0.37%) | |
Aug 30, 2018 | 27.13 | 27.13 | 26.89 | 26.93 | 1,713,546 | -0.13(-0.48%) |
Aug 29, 2018 | 27.08 | 27.20 | 27.04 | 27.06 | 1,978,550 | +0.03(+0.11%) |
Aug 28, 2018 | 26.65 | 27.03 | 26.56 | 27.03 | 3,087,431 | +0.31(+1.16%) |
Aug 27, 2018 | 26.72 | 26.73 | 26.42 | 26.72 | 1,604,180 | +0.00(+0.00%) |
Aug 24, 2018 | 26.63 | 26.75 | 26.48 | 26.72 | 1,082,800 | +0.01(+0.04%) |
Aug 23, 2018 | 26.80 | 26.88 | 26.69 | 26.71 | 2,446,352 | -0.03(-0.11%) |
Aug 22, 2018 | 26.96 | 27.00 | 26.68 | 26.74 | 1,627,723 | -0.19(-0.71%) |
Aug 21, 2018 | 27.05 | 27.11 | 26.85 | 26.93 | 2,137,045 | -0.14(-0.52%) |
Aug 20, 2018 | 27.30 | 27.43 | 27.03 | 27.07 | 2,377,017 | -0.15(-0.55%) |
Aug 17, 2018 | 27.03 | 27.23 | 27.02 | 27.22 | 2,597,500 | +0.24(+0.89%) |
Aug 16, 2018 | 26.77 | 27.00 | 26.57 | 26.98 | 2,820,988 | +0.12(+0.45%) |
Aug 15, 2018 | 26.23 | 27.07 | 26.23 | 26.86 | 3,086,120 | +0.58(+2.21%) |
Aug 14, 2018 | 26.05 | 26.40 | 26.01 | 26.28 | 1,848,079 | +0.23(+0.88%) |
Aug 13, 2018 | 26.02 | 26.06 | 25.82 | 26.05 | 1,937,414 | +0.07(+0.27%) |
Aug 10, 2018 | 26.13 | 26.25 | 25.92 | 25.98 | 1,856,800 | -0.18(-0.69%) |
Aug 09, 2018 | 26.15 | 26.25 | 26.06 | 26.16 | 1,851,098 | +0.07(+0.27%) |
Aug 08, 2018 | 26.50 | 26.52 | 26.03 | 26.09 | 1,630,250 | -0.38(-1.44%) |
Aug 07, 2018 | 26.25 | 26.48 | 26.11 | 26.47 | 2,424,901 | +0.21(+0.80%) |
Aug 06, 2018 | 26.50 | 26.62 | 26.19 | 26.26 | 2,589,371 | -0.20(-0.76%) |
Aug 03, 2018 | 25.78 | 26.59 | 25.74 | 26.46 | 3,387,600 | +0.42(+1.61%) |
Aug 02, 2018 | 25.97 | 26.30 | 25.62 | 26.04 | 3,691,590 | +0.04(+0.15%) |
Aug 01, 2018 | 25.57 | 26.01 | 25.09 | 26.00 | 3,820,905 | +0.10(+0.39%) |
Jul 31, 2018 | 25.63 | 26.08 | 25.46 | 25.90 | 5,411,607 | +0.42(+1.65%) |
Jul 30, 2018 | 25.39 | 25.57 | 25.18 | 25.48 | 2,587,238 | +0.03(+0.12%) |
Jul 27, 2018 | 26.40 | 26.44 | 25.17 | 25.45 | 3,968,900 | -0.90(-3.42%) |
Jul 26, 2018 | 26.33 | 26.46 | 26.11 | 26.35 | 2,849,357 | +0.12(+0.46%) |
Jul 25, 2018 | 25.93 | 26.30 | 25.86 | 26.23 | 2,766,659 | +0.36(+1.39%) |
Jul 24, 2018 | 25.98 | 26.00 | 25.54 | 25.87 | 2,678,467 | -0.16(-0.61%) |
Jul 23, 2018 | 25.98 | 26.06 | 25.74 | 26.03 | 2,182,230 | +0.05(+0.19%) |
Jul 20, 2018 | 25.96 | 26.04 | 25.65 | 25.98 | 2,678,224 | -0.04(-0.15%) |
Jul 19, 2018 | 25.47 | 26.19 | 25.40 | 26.02 | 8,227,154 | +0.52(+2.04%) |
Jul 18, 2018 | 25.54 | 25.70 | 25.37 | 25.50 | 3,060,247 | -0.07(-0.27%) |
Jul 17, 2018 | 25.87 | 25.92 | 25.52 | 25.57 | 2,844,029 | -0.21(-0.81%) |
Jul 16, 2018 | 25.78 | 25.84 | 25.50 | 25.78 | 2,344,468 | -0.06(-0.23%) |
Jul 13, 2018 | 25.89 | 26.09 | 25.68 | 25.84 | 2,506,449 | -0.04(-0.15%) |
Jul 12, 2018 | 25.92 | 25.95 | 25.78 | 25.88 | 3,723,332 | -0.05(-0.19%) |
Jul 11, 2018 | 26.00 | 26.14 | 25.85 | 25.93 | 4,391,569 | -0.08(-0.31%) |
Jul 10, 2018 | 25.89 | 26.09 | 25.84 | 26.01 | 3,565,451 | +0.08(+0.31%) |
Jul 09, 2018 | 26.23 | 26.27 | 25.74 | 25.93 | 4,128,490 | -0.31(-1.18%) |
Jul 06, 2018 | 26.29 | 26.48 | 26.16 | 26.24 | 4,463,669 | +0.05(+0.19%) |
Jul 05, 2018 | 25.92 | 26.27 | 25.65 | 26.19 | 3,500,396 | +0.34(+1.32%) |
Jul 03, 2018 | 25.85 | 25.85 | 25.85 | 0 | +0.30(+1.17%) | |
Jul 02, 2018 | 25.81 | 25.92 | 25.33 | 25.55 | 3,071,935 | -0.27(-1.05%) |
Jun 29, 2018 | 25.69 | 25.91 | 25.45 | 25.82 | 4,181,161 | +0.12(+0.47%) |
Jun 28, 2018 | 25.11 | 25.78 | 25.11 | 25.70 | 5,588,446 | +0.63(+2.51%) |
Jun 27, 2018 | 25.16 | 25.23 | 24.98 | 25.07 | 4,389,475 | -0.05(-0.20%) |
Jun 26, 2018 | 24.96 | 25.27 | 24.82 | 25.12 | 4,039,086 | +0.15(+0.60%) |
Jun 25, 2018 | 24.84 | 25.10 | 24.70 | 24.97 | 2,515,878 | +0.15(+0.60%) |
Jun 22, 2018 | 24.68 | 25.00 | 24.57 | 24.82 | 3,398,107 | +0.20(+0.81%) |
Jun 21, 2018 | 24.46 | 24.76 | 24.44 | 24.62 | 2,573,694 | +0.12(+0.49%) |
Jun 20, 2018 | 23.94 | 24.52 | 23.94 | 24.50 | 2,404,882 | +0.50(+2.08%) |
Jun 19, 2018 | 23.97 | 24.23 | 23.94 | 24.00 | 2,862,447 | +0.05(+0.21%) |
Jun 18, 2018 | 24.01 | 24.13 | 23.72 | 23.95 | 2,529,783 | -0.07(-0.29%) |
Jun 15, 2018 | 24.18 | 23.87 | 24.02 | 5,175,233 | +0.15(+0.63%) | |
Jun 14, 2018 | 23.52 | 23.91 | 23.52 | 23.87 | 2,520,562 | +0.35(+1.49%) |
Jun 13, 2018 | 24.34 | 24.38 | 23.48 | 23.52 | 3,277,215 | -0.75(-3.09%) |
Jun 12, 2018 | 24.15 | 24.43 | 24.10 | 24.27 | 3,632,064 | +0.09(+0.37%) |
Jun 11, 2018 | 24.34 | 24.38 | 24.18 | 24.18 | 2,293,731 | -0.16(-0.66%) |
Jun 08, 2018 | 24.33 | 24.42 | 24.18 | 24.34 | 2,250,945 | +0.06(+0.25%) |
Jun 07, 2018 | 24.04 | 24.35 | 23.93 | 24.28 | 3,326,989 | +0.25(+1.04%) |
Jun 06, 2018 | 23.82 | 24.03 | 4,985,626 | -0.16(-0.66%) | ||
Jun 05, 2018 | 24.43 | 24.55 | 24.15 | 24.19 | 3,887,640 | -0.13(-0.53%) |
Jun 04, 2018 | 24.40 | 24.42 | 23.98 | 24.32 | 2,348,529 | -0.01(-0.04%) |
Jun 01, 2018 | 23.99 | 24.37 | 23.87 | 24.33 | 3,881,304 | +0.36(+1.50%) |
May 31, 2018 | 23.86 | 23.99 | 23.75 | 23.97 | 5,880,271 | +0.00(+0.00%) |
May 30, 2018 | 23.66 | 24.18 | 23.50 | 23.97 | 3,674,813 | +0.27(+1.14%) |
May 29, 2018 | 23.46 | 23.73 | 23.30 | 23.70 | 2,671,185 | +0.18(+0.77%) |
May 25, 2018 | 23.52 | 23.52 | 23.52 | 0 | +0.41(+1.77%) | |
May 24, 2018 | 23.25 | 23.34 | 22.90 | 23.11 | 3,767,095 | -0.10(-0.43%) |
May 23, 2018 | 23.19 | 23.51 | 23.16 | 23.21 | 3,193,845 | +0.11(+0.48%) |
May 22, 2018 | 23.21 | 23.23 | 22.88 | 23.10 | 2,773,815 | -0.03(-0.13%) |
May 21, 2018 | 22.87 | 23.23 | 22.49 | 23.13 | 2,840,477 | +0.11(+0.48%) |
May 18, 2018 | 23.20 | 23.27 | 22.94 | 23.02 | 2,607,938 | -0.12(-0.52%) |
May 17, 2018 | 23.39 | 23.45 | 23.06 | 23.14 | 2,663,317 | -0.19(-0.81%) |
May 16, 2018 | 23.62 | 23.68 | 23.26 | 23.33 | 3,107,765 | -0.04(-0.17%) |
May 15, 2018 | 23.68 | 23.70 | 23.29 | 23.37 | 2,859,848 | -0.42(-1.77%) |
May 14, 2018 | 24.04 | 24.10 | 23.68 | 23.79 | 2,908,053 | -0.29(-1.20%) |
May 11, 2018 | 24.15 | 24.27 | 24.03 | 24.08 | 2,274,927 | +0.02(+0.08%) |
May 10, 2018 | 23.94 | 24.14 | 23.93 | 24.06 | 1,943,123 | +0.18(+0.75%) |
May 09, 2018 | 23.45 | 23.90 | 23.41 | 23.88 | 2,754,532 | +0.36(+1.53%) |
May 08, 2018 | 23.76 | 23.86 | 23.42 | 23.52 | 3,544,162 | -0.26(-1.09%) |
May 07, 2018 | 23.44 | 23.82 | 23.40 | 23.78 | 2,700,781 | +0.34(+1.45%) |
May 04, 2018 | 23.08 | 23.46 | 23.08 | 23.44 | 3,255,009 | -0.09(-0.38%) |
May 03, 2018 | 23.44 | 23.58 | 23.09 | 23.53 | 3,187,642 | +0.09(+0.38%) |
May 02, 2018 | 23.56 | 23.70 | 23.23 | 23.44 | 3,899,244 | -0.23(-0.97%) |
May 01, 2018 | 23.40 | 23.74 | 23.11 | 23.67 | 4,352,187 | +0.31(+1.33%) |
Apr 30, 2018 | 23.34 | 23.50 | 23.12 | 23.36 | 4,859,771 | +0.02(+0.09%) |
Apr 27, 2018 | 22.46 | 23.45 | 22.43 | 23.34 | 4,502,864 | +0.96(+4.29%) |
Apr 26, 2018 | 22.45 | 22.58 | 22.31 | 22.38 | 2,786,528 | +0.04(+0.18%) |
Apr 25, 2018 | 22.18 | 22.38 | 21.98 | 22.34 | 4,133,649 | +0.03(+0.13%) |
Apr 24, 2018 | 21.97 | 22.40 | 21.80 | 22.31 | 4,994,295 | +0.39(+1.78%) |
Apr 23, 2018 | 21.89 | 22.05 | 21.80 | 21.92 | 1,944,674 | +0.04(+0.18%) |
Apr 20, 2018 | 22.36 | 22.46 | 21.82 | 21.88 | 2,865,138 | -0.48(-2.15%) |
Apr 19, 2018 | 22.58 | 22.62 | 22.05 | 22.36 | 2,659,253 | -0.31(-1.37%) |
Apr 18, 2018 | 22.89 | 22.94 | 22.62 | 22.67 | 2,343,373 | -0.11(-0.48%) |
Apr 17, 2018 | 22.53 | 22.92 | 22.43 | 22.78 | 2,440,736 | +0.25(+1.11%) |
Apr 16, 2018 | 22.44 | 22.69 | 22.22 | 22.53 | 2,825,064 | +0.11(+0.49%) |
Apr 13, 2018 | 22.29 | 22.43 | 22.07 | 22.42 | 1,937,007 | +0.18(+0.81%) |
Apr 12, 2018 | 22.87 | 22.88 | 22.20 | 22.24 | 3,389,603 | -0.64(-2.80%) |
Apr 11, 2018 | 22.98 | 23.25 | 22.82 | 22.88 | 2,689,768 | -0.14(-0.61%) |
Apr 10, 2018 | 23.29 | 23.29 | 22.93 | 23.02 | 4,692,648 | -0.12(-0.52%) |
Apr 09, 2018 | 23.23 | 23.37 | 22.95 | 23.14 | 2,870,480 | -0.06(-0.26%) |
Apr 06, 2018 | 23.20 | 23.51 | 23.17 | 23.20 | 3,723,382 | +0.04(+0.17%) |
Apr 05, 2018 | 23.38 | 23.38 | 22.95 | 23.16 | 2,706,637 | -0.21(-0.90%) |
Apr 04, 2018 | 22.83 | 23.48 | 22.76 | 23.37 | 3,989,935 | +0.42(+1.83%) |
Apr 03, 2018 | 23.17 | 23.18 | 22.42 | 22.95 | 5,602,952 | -0.23(-0.99%) |
Apr 02, 2018 | 23.26 | 23.45 | 23.02 | 23.18 | 5,082,241 | -0.05(-0.22%) |
Mar 29, 2018 | 23.23 | 23.23 | 23.23 | 0 | -0.16(-0.68%) | |
Mar 28, 2018 | 22.96 | 23.62 | 22.96 | 23.39 | 5,593,758 | +0.60(+2.63%) |
Mar 27, 2018 | 22.35 | 23.13 | 22.01 | 22.79 | 4,407,624 | +0.48(+2.15%) |
Mar 26, 2018 | 22.39 | 22.44 | 22.03 | 22.31 | 3,153,720 | +0.02(+0.09%) |
Mar 23, 2018 | 22.67 | 22.81 | 22.21 | 22.29 | 3,809,291 | -0.32(-1.42%) |
Mar 22, 2018 | 22.49 | 23.14 | 22.45 | 22.61 | 4,708,003 | +0.09(+0.40%) |
Mar 21, 2018 | 22.69 | 22.79 | 22.28 | 22.52 | 4,371,085 | -0.16(-0.71%) |
Mar 20, 2018 | 23.04 | 23.21 | 22.50 | 22.68 | 4,706,061 | -0.39(-1.69%) |
Mar 19, 2018 | 23.19 | 23.23 | 22.94 | 23.07 | 4,712,926 | -0.12(-0.52%) |
Mar 16, 2018 | 22.94 | 23.26 | 22.83 | 23.19 | 6,596,306 | +0.24(+1.05%) |
Mar 15, 2018 | 22.87 | 23.09 | 22.74 | 22.95 | 2,579,783 | +0.00(+0.00%) |
Mar 14, 2018 | 22.97 | 23.12 | 22.68 | 22.95 | 3,990,236 | -0.05(-0.22%) |
Mar 13, 2018 | 23.15 | 23.31 | 22.81 | 23.00 | 3,979,364 | -0.12(-0.52%) |
Mar 12, 2018 | 22.60 | 23.17 | 22.48 | 23.12 | 5,227,510 | +0.52(+2.30%) |
Mar 09, 2018 | 22.83 | 22.87 | 22.38 | 22.60 | 4,256,162 | -0.26(-1.14%) |
Mar 08, 2018 | 22.99 | 23.08 | 22.55 | 22.86 | 3,699,835 | +0.23(+1.02%) |
Mar 07, 2018 | 22.66 | 22.63 | 3,957,730 | +0.34(+1.53%) | ||
Mar 06, 2018 | 22.20 | 22.37 | 21.88 | 22.29 | 2,505,572 | +0.03(+0.13%) |
Mar 05, 2018 | 21.75 | 22.48 | 21.75 | 22.26 | 4,284,046 | +0.42(+1.92%) |
Mar 02, 2018 | 21.93 | 21.99 | 21.65 | 21.84 | 3,170,433 | -0.09(-0.41%) |
Mar 01, 2018 | 21.60 | 22.29 | 21.48 | 21.93 | 3,653,246 | +0.29(+1.34%) |
Feb 28, 2018 | 21.85 | 22.03 | 21.62 | 21.64 | 5,951,191 | -0.11(-0.51%) |
Feb 27, 2018 | 22.46 | 22.64 | 21.73 | 21.75 | 3,610,714 | -0.69(-3.07%) |
Feb 26, 2018 | 22.36 | 22.48 | 22.12 | 22.44 | 2,725,551 | +0.08(+0.36%) |
Feb 23, 2018 | 22.01 | 22.36 | 21.91 | 22.36 | 2,542,638 | +0.47(+2.15%) |
Feb 22, 2018 | 21.89 | 3,035,239 | +0.09(+0.41%) | |||
Feb 21, 2018 | 22.40 | 22.49 | 21.78 | 21.80 | 4,471,078 | -0.65(-2.90%) |
Feb 20, 2018 | 22.55 | 22.82 | 22.44 | 22.45 | 4,329,205 | -0.23(-1.01%) |
Feb 16, 2018 | 22.68 | 22.68 | 22.68 | 0 | +0.39(+1.75%) | |
Feb 15, 2018 | 21.82 | 22.30 | 21.72 | 22.29 | 7,605,860 | +0.52(+2.39%) |
Feb 14, 2018 | 21.96 | 22.12 | 21.64 | 21.77 | 6,160,202 | -1.03(-4.52%) |
Feb 13, 2018 | 22.78 | 22.90 | 21.98 | 22.80 | 6,820,632 | -0.05(-0.22%) |
Feb 12, 2018 | 23.22 | 23.23 | 22.28 | 22.85 | 6,324,376 | -0.36(-1.55%) |
Feb 09, 2018 | 22.73 | 23.37 | 22.22 | 23.21 | 7,007,019 | +0.57(+2.52%) |
Feb 08, 2018 | 23.32 | 23.50 | 22.63 | 22.64 | 5,890,565 | -0.74(-3.17%) |
Feb 07, 2018 | 23.39 | 23.64 | 23.24 | 23.38 | 5,311,982 | -0.08(-0.34%) |
Feb 06, 2018 | 23.06 | 23.59 | 22.80 | 23.46 | 7,721,367 | -0.23(-0.97%) |
Feb 05, 2018 | 23.74 | 23.88 | 23.32 | 23.69 | 7,181,301 | -0.17(-0.71%) |
Feb 02, 2018 | 23.39 | 23.92 | 23.15 | 23.86 | 4,547,463 | +0.29(+1.23%) |
Feb 01, 2018 | 24.13 | 24.30 | 23.52 | 23.57 | 3,552,453 | -0.51(-2.12%) |
Jan 31, 2018 | 23.62 | 24.22 | 23.57 | 24.08 | 7,906,244 | +0.50(+2.12%) |
Jan 30, 2018 | 23.93 | 24.07 | 23.57 | 23.58 | 3,833,299 | -0.43(-1.79%) |
Jan 29, 2018 | 24.09 | 24.13 | 23.75 | 24.01 | 2,883,888 | -0.22(-0.91%) |
Jan 26, 2018 | 24.36 | 24.42 | 24.01 | 24.23 | 2,699,460 | -0.15(-0.62%) |
Jan 25, 2018 | 24.20 | 24.39 | 24.11 | 24.38 | 3,170,854 | +0.17(+0.70%) |
Jan 24, 2018 | 24.25 | 24.35 | 24.11 | 24.21 | 4,412,628 | -0.07(-0.29%) |
Jan 23, 2018 | 23.71 | 24.36 | 23.71 | 24.28 | 5,175,402 | +0.63(+2.66%) |
Jan 22, 2018 | 23.39 | 23.73 | 23.36 | 23.65 | 3,699,736 | +0.23(+0.98%) |
Jan 19, 2018 | 23.35 | 23.44 | 23.16 | 23.42 | 3,574,090 | +0.09(+0.39%) |
Jan 18, 2018 | 23.61 | 23.66 | 23.30 | 23.33 | 4,206,687 | -0.39(-1.64%) |
Jan 17, 2018 | 23.86 | 23.86 | 23.49 | 23.72 | 3,859,981 | +0.00(+0.00%) |
Jan 16, 2018 | 23.75 | 23.98 | 23.70 | 23.72 | 3,892,164 | +0.08(+0.34%) |
Jan 12, 2018 | 23.64 | 23.64 | 23.64 | 0 | -0.53(-2.19%) | |
Jan 11, 2018 | 24.42 | 24.61 | 24.10 | 24.17 | 5,543,966 | -0.19(-0.78%) |
Jan 10, 2018 | 24.19 | 24.36 | 3,465,303 | -0.14(-0.57%) | ||
Jan 09, 2018 | 25.04 | 25.07 | 24.48 | 24.50 | 4,296,793 | -0.53(-2.12%) |
Jan 08, 2018 | 25.06 | 25.18 | 24.91 | 25.03 | 3,631,662 | +0.02(+0.08%) |
Jan 05, 2018 | 25.21 | 25.23 | 24.75 | 25.01 | 4,060,802 | -0.25(-0.99%) |
Jan 04, 2018 | 25.90 | 25.95 | 25.22 | 25.26 | 3,702,824 | -0.64(-2.47%) |
Jan 03, 2018 | 25.98 | 26.12 | 25.79 | 25.90 | 2,804,287 | -0.01(-0.04%) |
Jan 02, 2018 | 26.08 | 26.16 | 25.93 | 25.91 | 3,661,700 | -0.17(-0.65%) |
Dec 29, 2017 | 26.08 | 26.08 | 26.08 | 0 | +0.05(+0.19%) | |
Dec 28, 2017 | 25.86 | 26.04 | 25.70 | 26.03 | 3,186,642 | +0.16(+0.62%) |
Dec 27, 2017 | 26.04 | 26.12 | 25.81 | 25.87 | 2,332,169 | -0.08(-0.31%) |
Dec 26, 2017 | 25.70 | 26.05 | 25.63 | 25.95 | 2,547,343 | +0.28(+1.09%) |
Dec 22, 2017 | 25.63 | 25.71 | 25.51 | 25.67 | 2,935,933 | +0.07(+0.27%) |
Dec 21, 2017 | 25.90 | 25.90 | 25.52 | 25.60 | 4,253,486 | -0.24(-0.93%) |
Dec 20, 2017 | 26.05 | 26.22 | 25.82 | 25.84 | 4,922,188 | -0.26(-1.00%) |
Dec 19, 2017 | 27.00 | 27.00 | 25.99 | 26.10 | 5,205,513 | -0.88(-3.26%) |
Dec 18, 2017 | 26.94 | 27.30 | 26.91 | 26.98 | 4,185,871 | +0.15(+0.56%) |
Dec 15, 2017 | 26.90 | 27.24 | 26.82 | 26.83 | 9,652,946 | +0.02(+0.07%) |
Dec 14, 2017 | 26.93 | 27.08 | 26.80 | 26.81 | 3,960,415 | -0.16(-0.59%) |
Dec 13, 2017 | 27.23 | 27.43 | 26.92 | 26.97 | 5,725,167 | -0.17(-0.63%) |
Dec 12, 2017 | 27.14 | 27.30 | 26.70 | 27.14 | 6,450,496 | +0.42(+1.57%) |
Dec 11, 2017 | 26.73 | 26.83 | 26.69 | 26.72 | 2,824,749 | -0.06(-0.22%) |
Dec 08, 2017 | 26.81 | 27.04 | 26.68 | 26.78 | 2,763,703 | +0.01(+0.04%) |
Dec 07, 2017 | 26.55 | 26.85 | 26.51 | 26.77 | 2,283,103 | +0.16(+0.60%) |
Dec 06, 2017 | 26.63 | 26.65 | 26.39 | 26.61 | 1,935,242 | +0.05(+0.19%) |
Dec 05, 2017 | 26.79 | 26.96 | 26.54 | 26.56 | 3,769,840 | +0.16(+0.61%) |
Dec 04, 2017 | 26.67 | 26.75 | 26.38 | 26.40 | 3,275,936 | -0.26(-0.98%) |
Dec 01, 2017 | 26.54 | 26.77 | 26.48 | 26.66 | 3,453,781 | +0.22(+0.83%) |
Nov 30, 2017 | 26.83 | 26.85 | 26.30 | 26.44 | 5,033,112 | -0.46(-1.71%) |
Nov 29, 2017 | 26.54 | 26.95 | 26.38 | 26.90 | 3,357,969 | +0.35(+1.32%) |
Nov 28, 2017 | 26.70 | 26.78 | 26.41 | 26.55 | 2,566,572 | -0.14(-0.52%) |
Nov 27, 2017 | 26.87 | 26.93 | 26.69 | 26.69 | 3,106,585 | -0.19(-0.71%) |
Nov 24, 2017 | 26.72 | 27.00 | 26.72 | 26.88 | 880,694 | +0.17(+0.64%) |
Nov 22, 2017 | 26.76 | 26.93 | 26.71 | 26.71 | 2,552,649 | -0.09(-0.34%) |
Nov 21, 2017 | 26.87 | 26.93 | 26.76 | 26.80 | 3,468,473 | +0.00(+0.00%) |
Nov 20, 2017 | 26.80 | 26.86 | 26.54 | 26.80 | 3,212,549 | +0.00(+0.00%) |
Nov 17, 2017 | 26.75 | 26.90 | 26.74 | 26.80 | 2,769,715 | -0.04(-0.15%) |
Nov 16, 2017 | 26.96 | 27.01 | 26.66 | 26.84 | 4,430,451 | -0.07(-0.26%) |
Nov 15, 2017 | 26.98 | 27.10 | 26.50 | 26.91 | 4,103,440 | -0.11(-0.41%) |
Nov 14, 2017 | 27.18 | 27.34 | 27.02 | 27.02 | 3,800,656 | -0.21(-0.77%) |
Nov 13, 2017 | 27.05 | 27.31 | 27.01 | 27.23 | 3,267,031 | +0.22(+0.81%) |
Nov 10, 2017 | 26.85 | 27.36 | 26.76 | 27.01 | 3,328,422 | -0.01(-0.04%) |
Nov 09, 2017 | 26.83 | 27.22 | 26.83 | 27.02 | 3,623,852 | +0.03(+0.11%) |
Nov 08, 2017 | 26.91 | 27.07 | 26.79 | 26.99 | 5,084,411 | -0.01(-0.04%) |
Nov 07, 2017 | 26.80 | 27.08 | 26.75 | 27.00 | 3,548,435 | +0.16(+0.60%) |
Nov 06, 2017 | 27.17 | 27.36 | 26.84 | 26.84 | 4,193,310 | -0.30(-1.11%) |
Nov 03, 2017 | 26.51 | 27.15 | 26.51 | 27.14 | 4,215,912 | +0.19(+0.71%) |
Nov 02, 2017 | 26.97 | 27.61 | 26.71 | 26.95 | 8,229,914 | +0.93(+3.57%) |