Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.08 | 23.29 | 23.01 | 23.29 | 2,588,129 | +0.01(+0.04%) |
Nov 29, 2018 | 23.21 | 23.38 | 23.18 | 23.28 | 2,812,588 | +0.03(+0.15%) |
Nov 28, 2018 | 22.88 | 23.24 | 22.78 | 23.24 | 3,101,231 | +0.38(+1.68%) |
Nov 27, 2018 | 22.91 | 23.01 | 22.74 | 22.86 | 3,241,497 | -0.18(-0.80%) |
Nov 26, 2018 | 23.10 | 23.25 | 22.99 | 23.04 | 2,258,890 | +0.17(+0.76%) |
Nov 23, 2018 | 22.95 | 23.03 | 22.87 | 22.87 | 877,277 | -0.31(-1.36%) |
Nov 21, 2018 | 23.18 | 23.18 | 23.18 | 0 | +0.52(+2.28%) | |
Nov 20, 2018 | 22.94 | 23.02 | 22.60 | 22.66 | 3,114,079 | -0.54(-2.34%) |
Nov 19, 2018 | 23.32 | 23.38 | 23.14 | 23.21 | 2,105,072 | -0.17(-0.75%) |
Nov 16, 2018 | 23.31 | 23.45 | 23.25 | 23.38 | 1,652,389 | +0.05(+0.22%) |
Nov 15, 2018 | 23.09 | 23.43 | 23.09 | 23.33 | 2,667,706 | +0.11(+0.49%) |
Nov 14, 2018 | 23.26 | 23.43 | 23.05 | 23.22 | 2,727,264 | +0.07(+0.30%) |
Nov 13, 2018 | 23.20 | 23.39 | 23.10 | 23.15 | 2,426,299 | -0.03(-0.11%) |
Nov 12, 2018 | 23.40 | 23.41 | 23.16 | 23.17 | 3,079,656 | -0.24(-1.01%) |
Nov 09, 2018 | 23.44 | 23.48 | 23.31 | 23.41 | 2,226,143 | -0.20(-0.85%) |
Nov 08, 2018 | 23.71 | 23.77 | 23.52 | 23.61 | 2,546,509 | -0.10(-0.44%) |
Nov 07, 2018 | 23.77 | 23.79 | 23.61 | 23.71 | 1,829,607 | +0.15(+0.63%) |
Nov 06, 2018 | 23.47 | 23.58 | 23.43 | 23.56 | 3,364,372 | +0.06(+0.26%) |
Nov 05, 2018 | 23.61 | 23.65 | 23.38 | 23.50 | 3,709,689 | +0.13(+0.56%) |
Nov 02, 2018 | 23.54 | 23.56 | 23.22 | 23.37 | 3,052,395 | -0.04(-0.19%) |
Nov 01, 2018 | 23.29 | 23.43 | 23.25 | 23.42 | 4,151,102 | +0.24(+1.06%) |
Oct 31, 2018 | 23.17 | 23.29 | 23.09 | 23.17 | 8,128,520 | +0.16(+0.68%) |
Oct 30, 2018 | 22.66 | 23.01 | 22.66 | 23.01 | 4,406,309 | +0.33(+1.46%) |
Oct 29, 2018 | 23.08 | 23.18 | 22.52 | 22.68 | 4,354,278 | -0.27(-1.18%) |
Oct 26, 2018 | 22.70 | 23.09 | 22.55 | 22.95 | 4,402,290 | -0.09(-0.38%) |
Oct 25, 2018 | 23.24 | 23.24 | 23.00 | 23.04 | 2,662,927 | +0.01(+0.04%) |
Oct 24, 2018 | 23.49 | 23.58 | 23.03 | 23.03 | 4,035,270 | -0.50(-2.12%) |
Oct 23, 2018 | 23.43 | 23.61 | 23.21 | 23.53 | 3,296,725 | -0.19(-0.81%) |
Oct 22, 2018 | 23.66 | 23.81 | 23.60 | 23.72 | 2,880,130 | -0.04(-0.18%) |
Oct 19, 2018 | 23.77 | 23.93 | 23.67 | 23.77 | 2,342,038 | +0.08(+0.33%) |
Oct 18, 2018 | 23.91 | 23.94 | 23.64 | 23.69 | 2,231,207 | -0.36(-1.49%) |
Oct 17, 2018 | 24.10 | 24.11 | 23.92 | 24.05 | 2,405,038 | -0.17(-0.69%) |
Oct 16, 2018 | 24.01 | 24.22 | 23.94 | 24.21 | 3,722,535 | +0.37(+1.54%) |
Oct 15, 2018 | 23.79 | 23.98 | 23.76 | 23.84 | 2,138,445 | +0.01(+0.04%) |
Oct 12, 2018 | 23.99 | 23.99 | 23.64 | 23.84 | 3,742,616 | +0.12(+0.52%) |
Oct 11, 2018 | 23.88 | 24.02 | 23.68 | 23.71 | 6,182,957 | -0.32(-1.35%) |
Oct 10, 2018 | 24.74 | 24.74 | 24.04 | 24.04 | 4,186,524 | -0.77(-3.10%) |
Oct 09, 2018 | 24.76 | 24.88 | 24.70 | 24.81 | 2,531,515 | -0.04(-0.18%) |
Oct 08, 2018 | 24.77 | 24.91 | 24.71 | 24.85 | 3,129,179 | -0.09(-0.35%) |
Oct 05, 2018 | 25.10 | 25.12 | 24.87 | 24.94 | 2,622,680 | -0.15(-0.59%) |
Oct 04, 2018 | 25.18 | 25.27 | 24.94 | 25.09 | 2,417,665 | -0.22(-0.86%) |
Oct 03, 2018 | 25.30 | 25.37 | 25.22 | 25.30 | 4,367,511 | +0.06(+0.24%) |
Oct 02, 2018 | 25.37 | 25.37 | 25.18 | 25.24 | 2,904,968 | -0.21(-0.82%) |
Oct 01, 2018 | 25.44 | 25.57 | 25.35 | 25.45 | 2,600,932 | +0.30(+1.18%) |
Sep 28, 2018 | 25.14 | 25.27 | 25.11 | 25.16 | 3,942,600 | +0.01(+0.03%) |
Sep 27, 2018 | 25.05 | 25.26 | 25.05 | 25.15 | 1,585,453 | +0.06(+0.24%) |
Sep 26, 2018 | 25.18 | 25.30 | 25.07 | 25.09 | 2,891,282 | -0.10(-0.38%) |
Sep 25, 2018 | 25.33 | 25.43 | 25.18 | 25.18 | 1,829,408 | -0.10(-0.41%) |
Sep 24, 2018 | 25.46 | 25.47 | 25.27 | 25.29 | 1,907,660 | -0.10(-0.41%) |
Sep 21, 2018 | 25.40 | 25.47 | 25.32 | 25.39 | 2,513,878 | +0.03(+0.10%) |
Sep 20, 2018 | 25.41 | 25.44 | 25.27 | 25.37 | 1,634,183 | +0.13(+0.52%) |
Sep 19, 2018 | 25.16 | 25.28 | 25.13 | 25.23 | 2,971,195 | +0.05(+0.21%) |
Sep 18, 2018 | 25.00 | 25.18 | 24.95 | 25.18 | 2,246,470 | +0.32(+1.30%) |
Sep 17, 2018 | 24.81 | 25.00 | 24.79 | 24.86 | 2,063,214 | +0.09(+0.35%) |
Sep 14, 2018 | 24.81 | 24.85 | 24.71 | 24.77 | 2,447,979 | -0.06(-0.25%) |
Sep 13, 2018 | 24.92 | 24.92 | 24.77 | 24.83 | 2,298,797 | -0.03(-0.11%) |
Sep 12, 2018 | 24.84 | 24.91 | 24.76 | 24.86 | 5,090,128 | +0.11(+0.46%) |
Sep 11, 2018 | 24.63 | 24.75 | 24.47 | 24.74 | 5,553,978 | +0.16(+0.64%) |
Sep 10, 2018 | 24.72 | 24.77 | 24.59 | 24.59 | 2,702,897 | -0.03(-0.11%) |
Sep 07, 2018 | 24.56 | 24.64 | 24.46 | 24.61 | 3,519,407 | -0.10(-0.39%) |
Sep 06, 2018 | 24.69 | 24.81 | 24.58 | 24.71 | 3,975,979 | -0.02(-0.07%) |
Sep 05, 2018 | 24.78 | 24.78 | 24.52 | 24.73 | 3,610,751 | -0.03(-0.14%) |
Sep 04, 2018 | 24.91 | 24.91 | 24.72 | 24.76 | 12,187,637 | -0.41(-1.63%) |
Aug 31, 2018 | 25.17 | 25.17 | 25.17 | 0 | -0.32(-1.27%) | |
Aug 30, 2018 | 25.48 | 25.58 | 25.42 | 25.50 | 3,182,135 | -0.13(-0.51%) |
Aug 29, 2018 | 25.58 | 25.67 | 25.50 | 25.63 | 2,955,829 | +0.09(+0.34%) |
Aug 28, 2018 | 25.80 | 25.82 | 25.50 | 25.54 | 2,847,181 | -0.09(-0.34%) |
Aug 27, 2018 | 25.42 | 25.65 | 25.37 | 25.63 | 3,178,198 | +0.29(+1.14%) |
Aug 24, 2018 | 25.30 | 25.43 | 25.27 | 25.34 | 1,356,874 | +0.13(+0.52%) |
Aug 23, 2018 | 25.26 | 25.39 | 25.20 | 25.21 | 1,087,148 | -0.22(-0.86%) |
Aug 22, 2018 | 25.25 | 25.46 | 25.25 | 25.43 | 1,760,617 | +0.18(+0.73%) |
Aug 21, 2018 | 25.38 | 25.45 | 25.23 | 25.24 | 1,534,515 | -0.06(-0.24%) |
Aug 20, 2018 | 25.33 | 25.36 | 25.24 | 25.30 | 1,674,139 | +0.00(+0.00%) |
Aug 17, 2018 | 25.07 | 25.33 | 25.00 | 25.30 | 2,641,557 | +0.33(+1.33%) |
Aug 16, 2018 | 25.01 | 25.11 | 24.94 | 24.97 | 4,794,120 | +0.10(+0.39%) |
Aug 15, 2018 | 25.12 | 25.16 | 24.70 | 24.88 | 5,935,097 | -0.45(-1.79%) |
Aug 14, 2018 | 25.20 | 25.33 | 25.14 | 25.33 | 6,271,104 | +0.26(+1.05%) |
Aug 13, 2018 | 25.18 | 25.24 | 24.98 | 25.07 | 4,049,935 | -0.09(-0.35%) |
Aug 10, 2018 | 25.30 | 25.30 | 25.09 | 25.16 | 1,903,857 | -0.30(-1.17%) |
Aug 09, 2018 | 25.32 | 25.49 | 25.30 | 25.45 | 2,205,650 | +0.12(+0.48%) |
Aug 08, 2018 | 25.27 | 25.37 | 25.11 | 25.33 | 2,783,346 | +0.10(+0.42%) |
Aug 07, 2018 | 25.65 | 25.72 | 25.19 | 25.23 | 2,588,219 | -0.42(-1.64%) |
Aug 06, 2018 | 25.55 | 25.67 | 25.54 | 25.65 | 1,435,570 | +0.09(+0.34%) |
Aug 03, 2018 | 25.56 | 25.59 | 25.47 | 25.56 | 2,794,406 | +0.03(+0.14%) |
Aug 02, 2018 | 25.39 | 25.53 | 25.23 | 25.52 | 1,373,788 | +0.08(+0.31%) |
Aug 01, 2018 | 25.56 | 25.61 | 25.38 | 25.44 | 2,600,424 | -0.09(-0.34%) |
Jul 31, 2018 | 25.47 | 25.59 | 25.32 | 25.53 | 5,907,107 | +0.12(+0.48%) |
Jul 30, 2018 | 25.34 | 25.54 | 25.34 | 25.41 | 2,407,621 | +0.03(+0.10%) |
Jul 27, 2018 | 25.45 | 25.53 | 25.30 | 25.38 | 2,068,260 | -0.08(-0.31%) |
Jul 26, 2018 | 25.37 | 25.51 | 25.32 | 25.46 | 2,966,883 | +0.01(+0.03%) |
Jul 25, 2018 | 25.23 | 25.48 | 25.18 | 25.45 | 2,910,106 | +0.23(+0.90%) |
Jul 24, 2018 | 25.29 | 25.40 | 25.17 | 25.23 | 1,984,198 | +0.07(+0.28%) |
Jul 23, 2018 | 25.16 | 25.24 | 25.15 | 25.16 | 1,428,162 | -0.10(-0.42%) |
Jul 20, 2018 | 25.33 | 25.38 | 25.25 | 25.26 | 1,711,519 | +0.06(+0.24%) |
Jul 19, 2018 | 25.08 | 25.26 | 25.02 | 25.20 | 2,792,908 | -0.04(-0.17%) |
Jul 18, 2018 | 25.26 | 25.28 | 25.13 | 25.24 | 1,320,000 | -0.04(-0.17%) |
Jul 17, 2018 | 25.27 | 25.31 | 25.16 | 25.29 | 2,804,130 | -0.05(-0.21%) |
Jul 16, 2018 | 25.39 | 25.42 | 25.30 | 25.34 | 1,600,006 | -0.07(-0.28%) |
Jul 13, 2018 | 25.30 | 25.42 | 25.29 | 25.41 | 1,586,543 | +0.01(+0.03%) |
Jul 12, 2018 | 25.24 | 25.41 | 25.18 | 25.40 | 1,617,187 | +0.30(+1.18%) |
Jul 11, 2018 | 25.23 | 25.38 | 25.02 | 25.10 | 5,879,712 | -0.35(-1.37%) |
Jul 10, 2018 | 25.30 | 25.46 | 25.30 | 25.45 | 2,731,877 | +0.17(+0.66%) |
Jul 09, 2018 | 25.32 | 25.32 | 25.23 | 25.29 | 1,511,824 | +0.13(+0.52%) |
Jul 06, 2018 | 24.91 | 25.17 | 24.88 | 25.16 | 1,873,336 | +0.24(+0.95%) |
Jul 05, 2018 | 25.02 | 25.03 | 24.86 | 24.92 | 2,763,225 | +0.06(+0.25%) |
Jul 03, 2018 | 24.86 | 24.86 | 24.86 | 0 | +0.07(+0.28%) | |
Jul 02, 2018 | 24.58 | 24.91 | 24.58 | 24.79 | 3,711,529 | -0.13(-0.53%) |
Jun 29, 2018 | 25.00 | 24.76 | 24.92 | 3,077,874 | +0.34(+1.39%) | |
Jun 28, 2018 | 24.51 | 24.63 | 24.41 | 24.58 | 1,997,722 | +0.14(+0.57%) |
Jun 27, 2018 | 24.72 | 24.77 | 24.42 | 24.44 | 6,382,405 | -0.20(-0.82%) |
Jun 26, 2018 | 24.61 | 24.74 | 24.49 | 24.64 | 2,754,399 | +0.18(+0.75%) |
Jun 25, 2018 | 24.78 | 24.80 | 24.42 | 24.46 | 2,431,650 | -0.46(-1.86%) |
Jun 22, 2018 | 24.81 | 24.95 | 24.80 | 24.92 | 1,996,562 | +0.24(+0.96%) |
Jun 21, 2018 | 24.81 | 24.81 | 24.65 | 24.68 | 2,441,619 | -0.16(-0.63%) |
Jun 20, 2018 | 24.76 | 24.87 | 24.76 | 24.84 | 2,335,175 | +0.14(+0.57%) |
Jun 19, 2018 | 24.70 | 24.76 | 24.63 | 24.70 | 2,503,536 | -0.29(-1.17%) |
Jun 18, 2018 | 24.80 | 24.99 | 24.78 | 24.99 | 2,107,761 | +0.10(+0.42%) |
Jun 15, 2018 | 25.12 | 24.83 | 24.89 | 1,864,973 | -0.23(-0.93%) | |
Jun 14, 2018 | 25.26 | 25.36 | 25.06 | 25.12 | 1,775,981 | -0.07(-0.28%) |
Jun 13, 2018 | 25.24 | 25.31 | 25.09 | 25.19 | 1,465,789 | +0.03(+0.14%) |
Jun 12, 2018 | 25.17 | 25.20 | 25.07 | 25.16 | 2,247,054 | -0.03(-0.10%) |
Jun 11, 2018 | 25.12 | 25.25 | 25.10 | 25.19 | 2,119,441 | -0.01(-0.03%) |
Jun 08, 2018 | 25.05 | 25.19 | 25.00 | 25.19 | 2,068,580 | +0.11(+0.45%) |
Jun 07, 2018 | 25.16 | 25.22 | 24.98 | 25.08 | 2,323,715 | -0.02(-0.07%) |
Jun 06, 2018 | 25.02 | 25.10 | 4,799,936 | +0.12(+0.49%) | ||
Jun 05, 2018 | 24.87 | 24.99 | 24.83 | 24.98 | 3,379,388 | +0.54(+2.20%) |
Jun 04, 2018 | 24.99 | 25.13 | 24.44 | 24.44 | 3,755,687 | -0.45(-1.81%) |
Jun 01, 2018 | 25.03 | 25.03 | 24.86 | 24.89 | 2,895,704 | -0.03(-0.14%) |
May 31, 2018 | 24.90 | 24.96 | 24.76 | 24.93 | 4,929,905 | -0.11(-0.45%) |
May 30, 2018 | 24.64 | 25.06 | 24.64 | 25.04 | 6,315,011 | +0.47(+1.91%) |
May 29, 2018 | 24.74 | 24.74 | 24.49 | 24.57 | 4,525,638 | -0.37(-1.50%) |
May 25, 2018 | 24.94 | 24.94 | 24.94 | 0 | -0.18(-0.72%) | |
May 24, 2018 | 25.19 | 25.24 | 25.06 | 25.12 | 2,168,838 | -0.17(-0.69%) |
May 23, 2018 | 25.11 | 25.32 | 25.11 | 25.30 | 2,359,343 | -0.08(-0.31%) |
May 22, 2018 | 25.52 | 25.68 | 25.35 | 25.38 | 4,541,406 | -0.13(-0.51%) |
May 21, 2018 | 25.45 | 25.54 | 25.41 | 25.51 | 1,895,050 | +0.23(+0.93%) |
May 18, 2018 | 25.23 | 25.30 | 25.17 | 25.27 | 2,321,030 | -0.16(-0.61%) |
May 17, 2018 | 25.38 | 25.50 | 25.38 | 25.43 | 3,457,176 | +0.08(+0.31%) |
May 16, 2018 | 25.33 | 25.41 | 25.27 | 25.35 | 2,888,897 | +0.13(+0.52%) |
May 15, 2018 | 25.15 | 25.26 | 25.05 | 25.22 | 2,854,787 | -0.09(-0.34%) |
May 14, 2018 | 25.23 | 25.41 | 25.23 | 25.31 | 3,914,164 | +0.14(+0.55%) |
May 11, 2018 | 25.17 | 25.22 | 25.13 | 25.17 | 3,022,020 | -0.02(-0.07%) |
May 10, 2018 | 25.07 | 25.20 | 24.99 | 25.19 | 4,724,807 | +0.33(+1.33%) |
May 09, 2018 | 24.77 | 24.92 | 24.73 | 24.86 | 4,501,673 | +0.26(+1.06%) |
May 08, 2018 | 24.54 | 24.60 | 24.42 | 24.60 | 3,547,800 | -0.03(-0.11%) |
May 07, 2018 | 24.73 | 24.75 | 24.57 | 24.62 | 4,203,129 | +0.07(+0.28%) |
May 04, 2018 | 24.26 | 24.62 | 24.15 | 24.55 | 3,877,482 | +0.17(+0.71%) |
May 03, 2018 | 24.37 | 24.44 | 24.17 | 24.38 | 6,379,812 | +0.02(+0.07%) |
May 02, 2018 | 24.44 | 24.56 | 24.33 | 24.36 | 3,569,389 | -0.03(-0.14%) |
May 01, 2018 | 24.38 | 24.47 | 24.20 | 24.40 | 3,341,800 | +0.00(+0.00%) |
Apr 30, 2018 | 24.45 | 24.58 | 24.40 | 24.40 | 2,480,300 | -0.07(-0.28%) |
Apr 27, 2018 | 24.36 | 24.49 | 24.35 | 24.47 | 2,093,389 | +0.10(+0.43%) |
Apr 26, 2018 | 24.31 | 24.40 | 24.25 | 24.36 | 1,829,580 | +0.16(+0.68%) |
Apr 25, 2018 | 24.11 | 24.26 | 24.01 | 24.20 | 1,847,350 | +0.02(+0.07%) |
Apr 24, 2018 | 24.31 | 24.35 | 24.09 | 24.18 | 1,934,950 | -0.05(-0.21%) |
Apr 23, 2018 | 24.23 | 24.32 | 24.14 | 24.23 | 1,473,066 | -0.09(-0.36%) |
Apr 20, 2018 | 24.34 | 24.38 | 24.27 | 24.32 | 1,458,986 | -0.10(-0.43%) |
Apr 19, 2018 | 24.67 | 24.70 | 24.37 | 24.42 | 2,618,080 | -0.19(-0.78%) |
Apr 18, 2018 | 24.49 | 24.70 | 24.47 | 24.61 | 4,069,844 | +0.12(+0.50%) |
Apr 17, 2018 | 24.40 | 24.55 | 24.39 | 24.49 | 1,558,090 | +0.15(+0.61%) |
Apr 16, 2018 | 24.32 | 24.39 | 24.26 | 24.34 | 1,497,231 | +0.10(+0.43%) |
Apr 13, 2018 | 24.36 | 24.42 | 24.19 | 24.24 | 1,756,909 | -0.05(-0.21%) |
Apr 12, 2018 | 24.27 | 24.39 | 24.21 | 24.29 | 2,085,821 | +0.00(+0.00%) |
Apr 11, 2018 | 24.16 | 24.39 | 24.12 | 24.29 | 1,985,313 | +0.03(+0.14%) |
Apr 10, 2018 | 24.33 | 24.37 | 24.25 | 24.26 | 3,299,410 | +0.24(+1.01%) |
Apr 09, 2018 | 24.08 | 24.18 | 23.84 | 24.01 | 2,056,043 | +0.16(+0.69%) |
Apr 06, 2018 | 24.08 | 24.16 | 23.73 | 23.85 | 2,900,082 | -0.26(-1.08%) |
Apr 05, 2018 | 23.81 | 24.15 | 23.76 | 24.11 | 2,037,407 | +0.32(+1.35%) |
Apr 04, 2018 | 23.41 | 23.81 | 23.34 | 23.79 | 5,900,398 | +0.08(+0.33%) |
Apr 03, 2018 | 23.70 | 23.78 | 23.58 | 23.71 | 4,163,834 | +0.15(+0.63%) |
Apr 02, 2018 | 23.81 | 23.90 | 23.43 | 23.56 | 3,875,141 | -0.34(-1.42%) |
Mar 29, 2018 | 23.90 | 23.90 | 23.90 | 0 | +0.42(+1.77%) | |
Mar 28, 2018 | 23.55 | 23.65 | 23.46 | 23.49 | 2,989,936 | -0.09(-0.37%) |
Mar 27, 2018 | 23.81 | 23.89 | 23.50 | 23.57 | 3,662,193 | -0.17(-0.73%) |
Mar 26, 2018 | 23.73 | 23.79 | 23.53 | 23.75 | 3,250,725 | +0.16(+0.70%) |
Mar 23, 2018 | 24.02 | 24.09 | 23.57 | 23.58 | 5,318,119 | -0.23(-0.98%) |
Mar 22, 2018 | 24.11 | 24.14 | 23.78 | 23.82 | 4,039,933 | -0.49(-2.00%) |
Mar 21, 2018 | 24.05 | 24.42 | 24.01 | 24.30 | 3,652,293 | +0.36(+1.52%) |
Mar 20, 2018 | 23.89 | 24.06 | 23.82 | 23.94 | 6,766,501 | +0.09(+0.36%) |
Mar 19, 2018 | 23.99 | 24.08 | 23.75 | 23.85 | 3,994,734 | -0.15(-0.61%) |
Mar 16, 2018 | 24.04 | 24.18 | 23.95 | 24.00 | 2,743,293 | -0.03(-0.14%) |
Mar 15, 2018 | 24.20 | 24.27 | 23.95 | 24.03 | 3,569,128 | -0.13(-0.54%) |
Mar 14, 2018 | 24.27 | 24.31 | 24.08 | 24.16 | 4,110,207 | +0.08(+0.32%) |
Mar 13, 2018 | 24.31 | 24.41 | 24.07 | 24.08 | 5,689,203 | -0.20(-0.82%) |
Mar 12, 2018 | 24.26 | 24.38 | 24.20 | 24.28 | 3,678,131 | -0.02(-0.07%) |
Mar 09, 2018 | 24.27 | 24.31 | 24.08 | 24.30 | 3,827,350 | +0.24(+1.01%) |
Mar 08, 2018 | 24.02 | 24.09 | 23.90 | 24.06 | 6,968,633 | +0.10(+0.40%) |
Mar 07, 2018 | 24.04 | 23.76 | 23.96 | 4,148,730 | -0.10(-0.40%) | |
Mar 06, 2018 | 24.13 | 24.16 | 23.95 | 24.06 | 19,745,068 | +0.16(+0.65%) |
Mar 05, 2018 | 23.56 | 23.92 | 23.55 | 23.90 | 3,771,739 | +0.07(+0.29%) |
Mar 02, 2018 | 23.72 | 23.84 | 23.64 | 23.83 | 3,284,410 | -0.11(-0.47%) |
Mar 01, 2018 | 24.07 | 24.13 | 23.74 | 23.95 | 6,207,944 | -0.16(-0.65%) |
Feb 28, 2018 | 24.80 | 24.80 | 24.07 | 24.10 | 5,301,017 | -0.47(-1.91%) |
Feb 27, 2018 | 24.68 | 24.82 | 24.54 | 24.57 | 4,972,126 | -0.23(-0.94%) |
Feb 26, 2018 | 24.74 | 24.81 | 24.63 | 24.80 | 3,096,458 | +0.12(+0.49%) |
Feb 23, 2018 | 24.52 | 24.71 | 24.46 | 24.68 | 5,229,397 | +0.31(+1.28%) |
Feb 22, 2018 | 24.35 | 24.37 | 5,537,130 | -0.05(-0.21%) | ||
Feb 21, 2018 | 24.38 | 24.70 | 24.33 | 24.42 | 4,931,147 | +0.03(+0.14%) |
Feb 20, 2018 | 24.36 | 24.52 | 24.34 | 24.39 | 5,953,305 | -0.13(-0.53%) |
Feb 16, 2018 | 24.52 | 24.52 | 24.52 | 0 | -0.11(-0.46%) | |
Feb 15, 2018 | 24.60 | 24.63 | 24.38 | 24.63 | 2,667,198 | +0.16(+0.64%) |
Feb 14, 2018 | 23.92 | 24.55 | 23.87 | 24.47 | 3,205,699 | +0.34(+1.40%) |
Feb 13, 2018 | 24.02 | 24.14 | 23.96 | 24.14 | 6,912,043 | +0.02(+0.07%) |
Feb 12, 2018 | 24.08 | 24.20 | 23.88 | 24.12 | 11,311,882 | +0.29(+1.24%) |
Feb 09, 2018 | 23.91 | 23.92 | 23.35 | 23.82 | 12,542,210 | +0.04(+0.18%) |
Feb 08, 2018 | 24.34 | 23.78 | 23.78 | 6,453,449 | -0.56(-2.28%) | |
Feb 07, 2018 | 24.40 | 24.52 | 24.33 | 24.34 | 4,357,171 | -0.18(-0.74%) |
Feb 06, 2018 | 24.00 | 24.57 | 23.74 | 24.52 | 11,875,939 | -0.01(-0.04%) |
Feb 05, 2018 | 24.94 | 24.99 | 24.39 | 24.53 | 5,599,928 | -0.59(-2.35%) |
Feb 02, 2018 | 25.55 | 25.57 | 25.11 | 25.12 | 10,370,202 | -0.71(-2.75%) |
Feb 01, 2018 | 25.86 | 25.90 | 25.71 | 25.83 | 3,325,968 | -0.09(-0.33%) |
Jan 31, 2018 | 26.00 | 26.02 | 25.85 | 25.91 | 3,436,092 | +0.03(+0.10%) |
Jan 30, 2018 | 25.97 | 26.04 | 25.85 | 25.89 | 3,241,582 | -0.16(-0.63%) |
Jan 29, 2018 | 26.19 | 26.21 | 26.05 | 26.05 | 2,233,174 | -0.24(-0.92%) |
Jan 26, 2018 | 26.26 | 26.36 | 26.16 | 26.30 | 3,111,046 | +0.10(+0.40%) |
Jan 25, 2018 | 26.47 | 26.49 | 26.10 | 26.19 | 4,355,710 | -0.19(-0.72%) |
Jan 24, 2018 | 26.49 | 26.50 | 26.24 | 26.38 | 2,180,039 | +0.08(+0.30%) |
Jan 23, 2018 | 26.15 | 26.32 | 26.03 | 26.30 | 3,349,074 | +0.06(+0.23%) |
Jan 22, 2018 | 26.18 | 26.26 | 26.14 | 26.24 | 2,077,625 | +0.10(+0.40%) |
Jan 19, 2018 | 26.23 | 26.27 | 26.13 | 26.14 | 1,813,313 | -0.08(-0.30%) |
Jan 18, 2018 | 26.20 | 26.29 | 26.13 | 26.22 | 4,731,239 | -0.06(-0.23%) |
Jan 17, 2018 | 26.26 | 26.38 | 26.04 | 26.28 | 6,767,313 | +0.06(+0.23%) |
Jan 16, 2018 | 26.36 | 26.38 | 26.14 | 26.22 | 7,633,869 | +0.10(+0.40%) |
Jan 12, 2018 | 26.11 | 26.11 | 26.11 | 0 | +0.09(+0.33%) | |
Jan 11, 2018 | 25.91 | 26.03 | 25.89 | 26.03 | 1,907,615 | +0.13(+0.50%) |
Jan 10, 2018 | 26.10 | 26.17 | 25.83 | 25.90 | 5,761,641 | -0.26(-0.99%) |
Jan 09, 2018 | 26.28 | 26.28 | 26.14 | 26.16 | 2,842,392 | -0.07(-0.26%) |
Jan 08, 2018 | 26.30 | 26.35 | 26.22 | 26.23 | 2,880,826 | -0.09(-0.33%) |
Jan 05, 2018 | 26.39 | 26.54 | 26.30 | 26.31 | 1,783,687 | +0.10(+0.36%) |
Jan 04, 2018 | 26.15 | 26.26 | 26.06 | 26.22 | 1,778,956 | +0.18(+0.70%) |
Jan 03, 2018 | 25.97 | 26.08 | 25.93 | 26.04 | 3,207,049 | +0.10(+0.37%) |
Jan 02, 2018 | 25.89 | 25.97 | 25.71 | 25.94 | 2,889,799 | +0.23(+0.91%) |
Dec 29, 2017 | 25.71 | 25.71 | 25.71 | 0 | +0.02(+0.07%) | |
Dec 28, 2017 | 25.58 | 25.70 | 25.51 | 25.69 | 2,100,870 | +0.21(+0.82%) |
Dec 27, 2017 | 25.51 | 25.53 | 25.43 | 25.48 | 2,429,737 | +0.10(+0.41%) |
Dec 26, 2017 | 25.32 | 25.42 | 25.32 | 25.38 | 1,005,599 | +0.08(+0.31%) |
Dec 22, 2017 | 25.22 | 25.31 | 25.17 | 25.30 | 1,623,314 | +0.02(+0.07%) |
Dec 21, 2017 | 25.22 | 25.35 | 25.15 | 25.28 | 2,282,002 | +0.21(+0.83%) |
Dec 20, 2017 | 25.05 | 25.10 | 24.95 | 25.07 | 2,428,420 | +0.10(+0.42%) |
Dec 19, 2017 | 24.97 | 25.06 | 24.95 | 24.97 | 2,796,121 | -0.03(-0.11%) |
Dec 18, 2017 | 24.98 | 25.13 | 24.94 | 25.00 | 2,109,064 | +0.16(+0.66%) |
Dec 15, 2017 | 25.10 | 25.10 | 24.83 | 24.83 | 1,849,705 | -0.16(-0.65%) |
Dec 14, 2017 | 25.05 | 25.14 | 24.97 | 25.00 | 1,618,272 | -0.08(-0.31%) |
Dec 13, 2017 | 25.07 | 25.15 | 25.02 | 25.07 | 2,810,428 | +0.07(+0.27%) |
Dec 12, 2017 | 25.02 | 25.03 | 24.94 | 25.00 | 1,629,565 | +0.03(+0.14%) |
Dec 11, 2017 | 24.88 | 25.03 | 24.88 | 24.97 | 2,088,532 | +0.02(+0.07%) |
Dec 08, 2017 | 24.96 | 24.98 | 24.88 | 24.95 | 1,269,040 | +0.09(+0.34%) |
Dec 07, 2017 | 24.70 | 24.91 | 24.63 | 24.87 | 1,284,969 | +0.11(+0.45%) |
Dec 06, 2017 | 24.96 | 25.02 | 24.76 | 24.76 | 3,416,546 | -0.19(-0.75%) |
Dec 05, 2017 | 25.07 | 25.12 | 24.94 | 24.94 | 2,604,489 | -0.07(-0.27%) |
Dec 04, 2017 | 25.24 | 25.28 | 25.00 | 25.01 | 2,090,867 | -0.14(-0.55%) |