Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 26.43 | 27.30 | 26.36 | 27.02 | 8,940,893 | +0.38(+1.42%) |
Nov 29, 2018 | 27.23 | 27.33 | 26.08 | 26.64 | 11,089,522 | -0.54(-1.98%) |
Nov 28, 2018 | 26.89 | 27.26 | 26.40 | 27.18 | 8,742,405 | +0.42(+1.56%) |
Nov 27, 2018 | 25.58 | 26.79 | 25.54 | 26.76 | 10,882,818 | +1.05(+4.08%) |
Nov 26, 2018 | 25.39 | 25.77 | 25.04 | 25.71 | 11,089,149 | +0.43(+1.72%) |
Nov 23, 2018 | 25.85 | 25.99 | 25.12 | 25.28 | 5,198,836 | -0.46(-1.78%) |
Nov 21, 2018 | 25.73 | 25.73 | 25.73 | 0 | +0.51(+2.00%) | |
Nov 20, 2018 | 25.12 | 25.53 | 24.82 | 25.23 | 12,792,136 | -0.89(-3.42%) |
Nov 19, 2018 | 26.28 | 26.66 | 25.71 | 26.12 | 13,193,132 | -0.17(-0.66%) |
Nov 16, 2018 | 25.07 | 26.37 | 24.19 | 26.29 | 20,162,380 | +0.81(+3.19%) |
Nov 15, 2018 | 25.66 | 25.90 | 24.81 | 25.48 | 21,797,646 | -0.75(-2.86%) |
Nov 14, 2018 | 27.79 | 29.47 | 26.06 | 26.23 | 37,555,208 | -2.03(-7.18%) |
Nov 13, 2018 | 29.46 | 29.63 | 27.99 | 28.26 | 15,528,095 | -0.99(-3.40%) |
Nov 12, 2018 | 29.94 | 30.28 | 29.19 | 29.26 | 9,634,896 | -0.58(-1.93%) |
Nov 09, 2018 | 29.70 | 29.95 | 29.34 | 29.83 | 7,357,471 | -0.01(-0.03%) |
Nov 08, 2018 | 29.45 | 29.95 | 28.91 | 29.84 | 9,210,861 | +0.47(+1.61%) |
Nov 07, 2018 | 29.27 | 29.48 | 28.36 | 29.37 | 11,909,672 | +0.13(+0.43%) |
Nov 06, 2018 | 29.03 | 29.26 | 28.66 | 29.24 | 7,870,053 | +0.22(+0.76%) |
Nov 05, 2018 | 28.09 | 29.03 | 27.86 | 29.02 | 9,079,622 | +0.96(+3.40%) |
Nov 02, 2018 | 27.86 | 28.61 | 27.61 | 28.06 | 10,146,538 | +0.75(+2.75%) |
Nov 01, 2018 | 26.89 | 27.47 | 26.66 | 27.31 | 7,162,474 | +0.24(+0.87%) |
Oct 31, 2018 | 28.24 | 28.33 | 27.07 | 27.08 | 11,944,105 | -1.13(-4.00%) |
Oct 30, 2018 | 27.00 | 28.24 | 26.90 | 28.21 | 11,801,445 | +1.37(+5.12%) |
Oct 29, 2018 | 25.92 | 27.70 | 25.84 | 26.83 | 14,561,678 | +1.27(+4.97%) |
Oct 26, 2018 | 26.11 | 26.58 | 25.34 | 25.56 | 9,906,422 | -0.57(-2.18%) |
Oct 25, 2018 | 25.48 | 26.28 | 25.38 | 26.13 | 8,713,978 | +0.69(+2.70%) |
Oct 24, 2018 | 25.71 | 26.43 | 25.35 | 25.44 | 8,260,479 | -0.25(-0.98%) |
Oct 23, 2018 | 25.54 | 25.75 | 24.79 | 25.69 | 9,279,897 | -0.28(-1.06%) |
Oct 22, 2018 | 25.80 | 26.30 | 25.66 | 25.97 | 9,512,254 | +0.43(+1.70%) |
Oct 19, 2018 | 25.57 | 25.69 | 25.07 | 25.54 | 9,425,811 | -0.06(-0.22%) |
Oct 18, 2018 | 25.06 | 25.66 | 25.05 | 25.59 | 10,438,620 | +0.45(+1.79%) |
Oct 17, 2018 | 26.40 | 26.53 | 24.98 | 25.14 | 13,605,648 | -1.32(-4.98%) |
Oct 16, 2018 | 26.45 | 26.52 | 25.92 | 26.46 | 8,322,193 | +0.09(+0.36%) |
Oct 15, 2018 | 26.32 | 26.70 | 26.24 | 26.37 | 7,303,240 | +0.01(+0.03%) |
Oct 12, 2018 | 25.88 | 26.74 | 25.77 | 26.36 | 10,374,623 | +0.98(+3.86%) |
Oct 11, 2018 | 26.11 | 26.81 | 25.18 | 25.38 | 10,248,355 | -0.49(-1.89%) |
Oct 10, 2018 | 26.10 | 26.33 | 25.82 | 25.87 | 6,504,090 | -0.23(-0.88%) |
Oct 09, 2018 | 26.16 | 26.57 | 25.94 | 26.10 | 7,578,444 | -0.10(-0.39%) |
Oct 08, 2018 | 25.89 | 26.26 | 25.50 | 26.20 | 5,952,604 | +0.28(+1.07%) |
Oct 05, 2018 | 25.95 | 26.41 | 25.54 | 25.92 | 11,416,771 | -0.03(-0.12%) |
Oct 04, 2018 | 26.36 | 26.59 | 25.65 | 25.95 | 11,621,398 | -0.42(-1.59%) |
Oct 03, 2018 | 26.16 | 26.49 | 25.72 | 26.37 | 8,948,074 | +0.29(+1.12%) |
Oct 02, 2018 | 27.40 | 27.84 | 26.07 | 26.08 | 10,253,902 | -1.33(-4.84%) |
Oct 01, 2018 | 27.29 | 27.62 | 27.16 | 27.41 | 5,289,757 | -0.02(-0.06%) |
Sep 28, 2018 | 27.32 | 27.66 | 27.11 | 27.42 | 5,576,739 | +0.11(+0.40%) |
Sep 27, 2018 | 27.54 | 27.68 | 27.21 | 27.31 | 4,720,054 | -0.24(-0.86%) |
Sep 26, 2018 | 27.29 | 27.74 | 26.91 | 27.55 | 11,090,775 | +0.40(+1.48%) |
Sep 25, 2018 | 27.61 | 27.73 | 26.89 | 27.15 | 6,521,494 | -0.29(-1.06%) |
Sep 24, 2018 | 28.19 | 28.45 | 27.43 | 27.44 | 7,792,419 | -0.74(-2.63%) |
Sep 21, 2018 | 27.94 | 28.47 | 27.85 | 28.18 | 11,413,098 | +0.40(+1.45%) |
Sep 20, 2018 | 28.09 | 28.13 | 27.32 | 27.78 | 8,496,430 | -0.29(-1.04%) |
Sep 19, 2018 | 28.11 | 28.35 | 27.91 | 28.07 | 4,954,166 | +0.02(+0.06%) |
Sep 18, 2018 | 27.81 | 28.21 | 27.80 | 28.06 | 4,347,149 | +0.29(+1.05%) |
Sep 17, 2018 | 28.58 | 28.60 | 27.71 | 27.76 | 7,485,467 | -0.88(-3.06%) |
Sep 14, 2018 | 28.22 | 28.73 | 27.65 | 28.64 | 8,044,258 | +0.42(+1.48%) |
Sep 13, 2018 | 28.47 | 28.77 | 28.14 | 28.22 | 6,642,449 | -0.22(-0.76%) |
Sep 12, 2018 | 28.66 | 29.09 | 28.23 | 28.44 | 8,032,824 | +0.00(+0.00%) |
Sep 11, 2018 | 28.06 | 28.44 | 27.86 | 28.44 | 5,868,460 | +0.32(+1.14%) |
Sep 10, 2018 | 27.87 | 28.33 | 27.77 | 28.12 | 6,506,157 | +0.37(+1.32%) |
Sep 07, 2018 | 27.65 | 28.14 | 27.39 | 27.75 | 7,300,224 | +0.12(+0.42%) |
Sep 06, 2018 | 28.17 | 28.40 | 27.61 | 27.63 | 8,884,807 | -0.34(-1.23%) |
Sep 05, 2018 | 28.15 | 28.44 | 27.65 | 27.98 | 12,171,882 | -0.46(-1.62%) |
Sep 04, 2018 | 28.02 | 28.75 | 27.97 | 28.44 | 11,302,993 | -0.12(-0.44%) |
Aug 31, 2018 | 28.56 | 28.56 | 28.56 | 0 | +0.45(+1.61%) | |
Aug 30, 2018 | 28.07 | 28.30 | 27.94 | 28.11 | 5,374,002 | -0.19(-0.66%) |
Aug 29, 2018 | 28.22 | 28.36 | 27.44 | 28.30 | 10,820,783 | -0.10(-0.36%) |
Aug 28, 2018 | 28.37 | 28.68 | 28.17 | 28.40 | 9,860,879 | +0.05(+0.17%) |
Aug 27, 2018 | 28.56 | 28.87 | 28.28 | 28.35 | 7,480,719 | -0.18(-0.63%) |
Aug 24, 2018 | 29.66 | 29.66 | 28.44 | 28.53 | 11,771,269 | -1.27(-4.25%) |
Aug 23, 2018 | 29.33 | 29.97 | 29.14 | 29.80 | 7,604,802 | +0.45(+1.54%) |
Aug 22, 2018 | 29.96 | 30.48 | 29.31 | 29.34 | 9,593,748 | -0.54(-1.80%) |
Aug 21, 2018 | 29.92 | 30.39 | 28.95 | 29.88 | 14,118,659 | +0.02(+0.08%) |
Aug 20, 2018 | 28.20 | 29.88 | 28.20 | 29.86 | 16,537,852 | +1.70(+6.05%) |
Aug 17, 2018 | 28.05 | 28.33 | 27.80 | 28.15 | 14,507,798 | +0.17(+0.61%) |
Aug 16, 2018 | 27.76 | 28.08 | 27.12 | 27.98 | 23,639,956 | +0.52(+1.88%) |
Aug 15, 2018 | 30.41 | 30.71 | 27.44 | 27.47 | 57,720,172 | -5.21(-15.95%) |
Aug 14, 2018 | 31.68 | 32.81 | 31.48 | 32.68 | 21,903,172 | +1.36(+4.34%) |
Aug 13, 2018 | 31.45 | 31.53 | 30.87 | 31.32 | 7,562,381 | +0.09(+0.28%) |
Aug 10, 2018 | 31.40 | 31.81 | 31.16 | 31.23 | 7,285,124 | -0.46(-1.45%) |
Aug 09, 2018 | 31.26 | 31.87 | 31.26 | 31.69 | 7,707,619 | +0.52(+1.68%) |
Aug 08, 2018 | 30.79 | 31.24 | 30.79 | 31.17 | 5,591,085 | +0.33(+1.06%) |
Aug 07, 2018 | 30.54 | 30.90 | 30.31 | 30.84 | 6,710,691 | +0.54(+1.78%) |
Aug 06, 2018 | 30.41 | 30.45 | 29.93 | 30.30 | 5,153,419 | -0.13(-0.44%) |
Aug 03, 2018 | 30.34 | 30.82 | 30.20 | 30.44 | 6,214,264 | +0.17(+0.57%) |
Aug 02, 2018 | 29.82 | 30.34 | 29.55 | 30.26 | 7,543,630 | +0.62(+2.08%) |
Aug 01, 2018 | 30.80 | 31.05 | 29.57 | 29.65 | 9,972,529 | -1.40(-4.51%) |
Jul 31, 2018 | 31.59 | 31.69 | 30.98 | 31.05 | 7,858,764 | -0.42(-1.34%) |
Jul 30, 2018 | 30.86 | 31.49 | 30.84 | 31.47 | 6,974,089 | +0.62(+2.00%) |
Jul 27, 2018 | 30.94 | 31.24 | 30.63 | 30.85 | 5,908,157 | +0.00(+0.00%) |
Jul 26, 2018 | 31.99 | 30.80 | 30.85 | 6,233,504 | -0.54(-1.72%) | |
Jul 25, 2018 | 30.73 | 31.41 | 30.62 | 31.39 | 10,687,747 | +0.63(+2.06%) |
Jul 24, 2018 | 30.84 | 30.87 | 30.41 | 30.76 | 7,746,191 | -0.04(-0.13%) |
Jul 23, 2018 | 30.16 | 31.01 | 30.04 | 30.80 | 8,808,970 | +0.59(+1.97%) |
Jul 20, 2018 | 30.19 | 30.65 | 29.92 | 30.20 | 12,156,794 | -0.24(-0.80%) |
Jul 19, 2018 | 29.53 | 30.53 | 29.51 | 30.44 | 12,224,551 | +0.98(+3.34%) |
Jul 18, 2018 | 29.05 | 29.47 | 28.80 | 29.46 | 5,747,317 | +0.49(+1.70%) |
Jul 17, 2018 | 28.74 | 29.19 | 28.63 | 28.97 | 7,517,387 | +0.06(+0.22%) |
Jul 16, 2018 | 28.58 | 29.14 | 28.08 | 28.91 | 9,199,111 | +0.47(+1.65%) |
Jul 13, 2018 | 28.17 | 28.81 | 28.09 | 28.44 | 7,701,777 | +0.21(+0.75%) |
Jul 12, 2018 | 28.44 | 28.48 | 27.59 | 28.23 | 11,169,380 | -0.25(-0.88%) |
Jul 11, 2018 | 28.54 | 28.58 | 27.98 | 28.48 | 5,805,134 | -0.22(-0.76%) |
Jul 10, 2018 | 28.37 | 29.11 | 28.37 | 28.69 | 8,702,411 | +0.20(+0.71%) |
Jul 09, 2018 | 29.06 | 29.24 | 28.29 | 28.49 | 7,469,082 | -0.34(-1.17%) |
Jul 06, 2018 | 28.68 | 29.19 | 28.42 | 28.83 | 5,371,643 | +0.00(+0.00%) |
Jul 05, 2018 | 29.29 | 29.29 | 28.49 | 28.83 | 5,391,608 | -0.19(-0.65%) |
Jul 03, 2018 | 29.01 | 29.01 | 29.01 | 0 | +0.46(+1.61%) | |
Jul 02, 2018 | 28.87 | 29.00 | 28.14 | 28.55 | 9,650,340 | -0.70(-2.38%) |
Jun 29, 2018 | 30.44 | 29.23 | 29.25 | 6,212,266 | -0.82(-2.73%) | |
Jun 28, 2018 | 29.44 | 30.18 | 29.31 | 30.07 | 6,309,663 | +0.47(+1.58%) |
Jun 27, 2018 | 29.86 | 30.41 | 29.53 | 29.60 | 7,809,012 | +0.02(+0.05%) |
Jun 26, 2018 | 28.91 | 29.62 | 28.68 | 29.58 | 8,187,063 | +0.70(+2.41%) |
Jun 25, 2018 | 29.30 | 29.44 | 28.69 | 28.89 | 9,711,425 | -0.36(-1.23%) |
Jun 22, 2018 | 31.01 | 31.03 | 29.07 | 29.25 | 10,045,457 | -1.48(-4.81%) |
Jun 21, 2018 | 30.67 | 31.08 | 30.56 | 30.73 | 6,266,915 | -0.23(-0.76%) |
Jun 20, 2018 | 30.44 | 30.97 | 30.20 | 30.96 | 6,572,121 | +0.58(+1.90%) |
Jun 19, 2018 | 29.92 | 30.41 | 29.87 | 30.38 | 7,126,537 | +0.12(+0.39%) |
Jun 18, 2018 | 29.71 | 30.45 | 29.63 | 30.26 | 8,152,881 | +0.36(+1.20%) |
Jun 15, 2018 | 29.94 | 29.35 | 29.91 | 12,031,322 | +0.55(+1.89%) | |
Jun 14, 2018 | 29.93 | 29.93 | 29.12 | 29.35 | 13,225,156 | -0.34(-1.14%) |
Jun 13, 2018 | 30.93 | 31.14 | 29.41 | 29.69 | 15,625,198 | -1.24(-4.00%) |
Jun 12, 2018 | 30.95 | 31.51 | 30.70 | 30.93 | 10,618,169 | +0.17(+0.55%) |
Jun 11, 2018 | 30.93 | 31.24 | 30.56 | 30.76 | 10,518,286 | -0.10(-0.33%) |
Jun 08, 2018 | 31.10 | 31.14 | 30.61 | 30.86 | 9,381,405 | -0.26(-0.82%) |
Jun 07, 2018 | 30.99 | 31.98 | 30.89 | 31.11 | 19,725,270 | +0.09(+0.27%) |
Jun 06, 2018 | 31.37 | 31.03 | 21,089,698 | +0.04(+0.12%) | ||
Jun 05, 2018 | 28.85 | 31.17 | 28.85 | 30.99 | 32,577,418 | +2.28(+7.95%) |
Jun 04, 2018 | 27.59 | 28.76 | 27.58 | 28.71 | 12,404,984 | +1.19(+4.33%) |
Jun 01, 2018 | 27.12 | 27.55 | 26.94 | 27.51 | 6,309,403 | +0.50(+1.86%) |
May 31, 2018 | 27.43 | 27.79 | 26.52 | 27.01 | 12,427,854 | -0.52(-1.88%) |
May 30, 2018 | 26.96 | 27.85 | 26.89 | 27.53 | 12,259,603 | +0.58(+2.15%) |
May 29, 2018 | 26.26 | 26.96 | 26.18 | 26.95 | 9,762,329 | +0.54(+2.05%) |
May 25, 2018 | 26.41 | 26.41 | 26.41 | 0 | +0.08(+0.29%) | |
May 24, 2018 | 25.84 | 26.46 | 25.78 | 26.33 | 11,218,035 | +0.43(+1.64%) |
May 23, 2018 | 25.73 | 26.19 | 25.46 | 25.90 | 12,448,953 | +0.28(+1.09%) |
May 22, 2018 | 26.59 | 26.60 | 25.56 | 25.63 | 22,299,690 | -1.15(-4.30%) |
May 21, 2018 | 26.52 | 27.17 | 26.42 | 26.78 | 13,308,785 | +0.50(+1.91%) |
May 18, 2018 | 26.21 | 26.55 | 25.50 | 26.28 | 18,167,248 | +0.09(+0.35%) |
May 17, 2018 | 25.73 | 26.98 | 25.46 | 26.18 | 30,293,318 | +0.52(+2.02%) |
May 16, 2018 | 24.73 | 25.84 | 24.32 | 25.66 | 68,071,456 | +2.51(+10.83%) |
May 15, 2018 | 22.79 | 23.37 | 22.39 | 23.16 | 20,154,730 | +0.23(+1.01%) |
May 14, 2018 | 23.23 | 23.29 | 22.83 | 22.93 | 14,137,966 | -0.01(-0.03%) |
May 11, 2018 | 22.62 | 23.03 | 22.45 | 22.93 | 11,577,914 | +0.17(+0.75%) |
May 10, 2018 | 22.70 | 22.88 | 21.90 | 22.76 | 21,516,780 | -0.56(-2.39%) |
May 09, 2018 | 23.06 | 23.34 | 22.85 | 23.32 | 7,448,161 | +0.28(+1.21%) |
May 08, 2018 | 23.21 | 23.36 | 22.78 | 23.04 | 12,773,091 | -0.21(-0.90%) |
May 07, 2018 | 24.13 | 24.17 | 22.98 | 23.25 | 15,683,222 | -0.92(-3.81%) |
May 04, 2018 | 24.41 | 24.46 | 23.89 | 24.17 | 8,873,860 | -0.16(-0.67%) |
May 03, 2018 | 24.23 | 24.58 | 23.93 | 24.33 | 8,755,972 | +0.09(+0.35%) |
May 02, 2018 | 23.68 | 24.36 | 23.54 | 24.25 | 7,080,249 | +0.46(+1.95%) |
May 01, 2018 | 23.87 | 24.54 | 23.31 | 23.78 | 11,208,425 | -0.26(-1.06%) |
Apr 30, 2018 | 24.98 | 25.06 | 24.01 | 24.04 | 9,930,480 | -0.87(-3.48%) |
Apr 27, 2018 | 24.43 | 25.11 | 24.33 | 24.91 | 10,172,227 | +0.34(+1.39%) |
Apr 26, 2018 | 23.65 | 24.68 | 23.57 | 24.57 | 10,910,222 | +0.80(+3.35%) |
Apr 25, 2018 | 23.60 | 23.86 | 23.14 | 23.77 | 7,634,266 | +0.17(+0.72%) |
Apr 24, 2018 | 23.58 | 24.02 | 23.26 | 23.60 | 9,587,258 | +0.03(+0.13%) |
Apr 23, 2018 | 23.13 | 23.77 | 22.92 | 23.57 | 9,160,985 | +0.39(+1.67%) |
Apr 20, 2018 | 22.75 | 23.42 | 22.75 | 23.18 | 13,766,315 | +0.43(+1.87%) |
Apr 19, 2018 | 22.61 | 22.84 | 22.26 | 22.76 | 8,567,810 | +0.01(+0.03%) |
Apr 18, 2018 | 22.44 | 23.28 | 22.41 | 22.75 | 12,192,110 | +0.36(+1.59%) |
Apr 17, 2018 | 22.49 | 22.79 | 22.18 | 22.39 | 6,749,905 | +0.15(+0.70%) |
Apr 16, 2018 | 22.19 | 22.35 | 22.03 | 22.24 | 7,973,696 | +0.37(+1.70%) |
Apr 13, 2018 | 22.45 | 22.47 | 21.62 | 21.87 | 13,478,805 | -0.50(-2.21%) |
Apr 12, 2018 | 22.64 | 22.70 | 22.22 | 22.36 | 7,771,637 | -0.13(-0.58%) |
Apr 11, 2018 | 22.53 | 22.79 | 22.31 | 22.49 | 9,335,563 | -0.18(-0.79%) |
Apr 10, 2018 | 22.97 | 23.00 | 22.32 | 22.67 | 9,203,880 | +0.12(+0.51%) |
Apr 09, 2018 | 23.21 | 23.31 | 22.50 | 22.55 | 9,183,377 | -0.50(-2.18%) |
Apr 06, 2018 | 23.60 | 23.75 | 22.87 | 23.06 | 11,567,832 | -0.87(-3.65%) |
Apr 05, 2018 | 23.28 | 23.97 | 22.95 | 23.93 | 12,272,572 | +0.65(+2.79%) |
Apr 04, 2018 | 22.18 | 23.34 | 22.18 | 23.28 | 8,843,799 | +0.85(+3.79%) |
Apr 03, 2018 | 22.59 | 22.81 | 22.39 | 22.43 | 10,493,465 | -0.06(-0.28%) |
Apr 02, 2018 | 23.02 | 23.54 | 22.16 | 22.49 | 16,735,296 | -0.52(-2.25%) |
Mar 29, 2018 | 23.01 | 23.01 | 23.01 | 0 | +0.52(+2.30%) | |
Mar 28, 2018 | 21.59 | 22.74 | 21.53 | 22.49 | 14,242,528 | +0.94(+4.34%) |
Mar 27, 2018 | 21.59 | 22.13 | 21.37 | 21.56 | 9,093,134 | -0.03(-0.14%) |
Mar 26, 2018 | 21.37 | 21.69 | 21.08 | 21.59 | 11,695,820 | +0.53(+2.54%) |
Mar 23, 2018 | 21.95 | 21.99 | 21.03 | 21.05 | 11,733,640 | -0.82(-3.75%) |
Mar 22, 2018 | 22.04 | 22.34 | 21.69 | 21.87 | 7,269,025 | -0.32(-1.43%) |
Mar 21, 2018 | 22.38 | 22.62 | 22.17 | 22.19 | 6,317,380 | -0.19(-0.86%) |
Mar 20, 2018 | 22.70 | 22.81 | 22.17 | 22.38 | 10,464,324 | -0.29(-1.26%) |
Mar 19, 2018 | 22.39 | 22.89 | 22.05 | 22.67 | 12,459,952 | +0.31(+1.38%) |
Mar 16, 2018 | 22.22 | 22.74 | 22.10 | 22.36 | 14,217,866 | +0.08(+0.35%) |
Mar 15, 2018 | 22.77 | 22.91 | 22.09 | 22.28 | 8,349,524 | -0.33(-1.47%) |
Mar 14, 2018 | 22.77 | 22.83 | 22.40 | 22.62 | 13,648,450 | -0.16(-0.72%) |
Mar 13, 2018 | 22.09 | 23.14 | 22.03 | 22.78 | 16,459,862 | +0.81(+3.69%) |
Mar 12, 2018 | 22.06 | 22.25 | 21.88 | 21.97 | 9,081,159 | -0.09(-0.42%) |
Mar 09, 2018 | 22.39 | 22.45 | 21.68 | 22.06 | 12,577,010 | -0.03(-0.14%) |
Mar 08, 2018 | 22.93 | 22.96 | 22.02 | 22.09 | 12,033,642 | -0.76(-3.34%) |
Mar 07, 2018 | 23.26 | 22.74 | 22.86 | 11,576,092 | -0.34(-1.45%) | |
Mar 06, 2018 | 23.26 | 23.43 | 22.72 | 23.19 | 11,782,099 | +0.01(+0.03%) |
Mar 05, 2018 | 23.09 | 23.41 | 22.75 | 23.19 | 15,529,362 | -0.05(-0.20%) |
Mar 02, 2018 | 22.03 | 23.45 | 22.00 | 23.23 | 21,229,948 | +0.89(+3.97%) |
Mar 01, 2018 | 22.48 | 22.61 | 21.47 | 22.35 | 20,697,100 | -0.12(-0.54%) |
Feb 28, 2018 | 22.07 | 22.83 | 22.05 | 22.47 | 27,321,422 | +0.77(+3.56%) |
Feb 27, 2018 | 22.74 | 23.71 | 21.34 | 21.70 | 64,305,980 | +0.73(+3.46%) |
Feb 26, 2018 | 20.66 | 20.99 | 20.25 | 20.97 | 18,561,508 | +0.54(+2.66%) |
Feb 23, 2018 | 20.10 | 20.70 | 19.81 | 20.43 | 14,526,094 | +0.44(+2.18%) |
Feb 22, 2018 | 19.99 | 9,756,209 | +0.44(+2.27%) | |||
Feb 21, 2018 | 19.64 | 19.93 | 19.50 | 19.55 | 10,535,463 | -0.05(-0.23%) |
Feb 20, 2018 | 19.89 | 20.08 | 19.52 | 19.60 | 10,062,629 | -0.47(-2.32%) |
Feb 16, 2018 | 20.06 | 20.06 | 20.06 | 0 | -0.15(-0.76%) | |
Feb 15, 2018 | 19.73 | 20.23 | 19.69 | 20.21 | 11,390,766 | +0.63(+3.20%) |
Feb 14, 2018 | 18.89 | 19.73 | 18.80 | 19.59 | 9,702,635 | +0.58(+3.05%) |
Feb 13, 2018 | 18.44 | 19.09 | 18.38 | 19.01 | 9,320,061 | +0.53(+2.85%) |
Feb 12, 2018 | 18.66 | 18.72 | 18.23 | 18.48 | 10,100,920 | +0.03(+0.17%) |
Feb 09, 2018 | 18.50 | 18.79 | 17.65 | 18.45 | 14,790,151 | +0.11(+0.63%) |
Feb 08, 2018 | 18.93 | 19.12 | 18.33 | 18.33 | 11,604,252 | -0.58(-3.07%) |
Feb 07, 2018 | 18.41 | 19.04 | 18.37 | 18.92 | 11,688,885 | +0.46(+2.48%) |
Feb 06, 2018 | 17.57 | 18.64 | 17.17 | 18.46 | 17,955,154 | +0.30(+1.64%) |
Feb 05, 2018 | 18.75 | 18.88 | 18.03 | 18.16 | 17,710,900 | -0.86(-4.50%) |
Feb 02, 2018 | 19.39 | 19.51 | 18.88 | 19.01 | 14,109,114 | -0.56(-2.85%) |
Feb 01, 2018 | 19.67 | 19.97 | 19.47 | 19.57 | 8,027,510 | -0.25(-1.27%) |
Jan 31, 2018 | 20.11 | 20.24 | 19.69 | 19.82 | 8,470,271 | -0.23(-1.14%) |
Jan 30, 2018 | 20.77 | 20.82 | 19.96 | 20.05 | 10,453,698 | -0.81(-3.88%) |
Jan 29, 2018 | 20.79 | 21.11 | 20.65 | 20.86 | 6,026,513 | -0.07(-0.33%) |
Jan 26, 2018 | 20.33 | 20.94 | 20.25 | 20.93 | 9,477,189 | +0.58(+2.85%) |
Jan 25, 2018 | 20.86 | 20.86 | 20.41 | 20.35 | 10,722,321 | -0.47(-2.24%) |
Jan 24, 2018 | 20.86 | 21.11 | 20.51 | 20.82 | 12,949,137 | -0.08(-0.40%) |
Jan 23, 2018 | 20.90 | 21.00 | 20.53 | 20.90 | 8,944,602 | +0.08(+0.40%) |
Jan 22, 2018 | 20.66 | 20.86 | 20.43 | 20.82 | 9,205,414 | +0.18(+0.89%) |
Jan 19, 2018 | 20.43 | 20.63 | 20.15 | 20.63 | 7,365,251 | +0.31(+1.54%) |
Jan 18, 2018 | 20.08 | 20.55 | 20.05 | 20.32 | 8,858,430 | +0.28(+1.37%) |
Jan 17, 2018 | 19.73 | 20.22 | 19.60 | 20.05 | 10,546,988 | +0.24(+1.23%) |
Jan 16, 2018 | 20.67 | 20.77 | 19.74 | 19.80 | 15,668,927 | -0.74(-3.61%) |
Jan 12, 2018 | 20.54 | 20.54 | 20.54 | 0 | +0.45(+2.24%) | |
Jan 11, 2018 | 19.46 | 20.13 | 19.37 | 20.09 | 11,587,985 | +0.53(+2.73%) |
Jan 10, 2018 | 18.65 | 19.73 | 18.65 | 19.56 | 17,427,218 | +0.70(+3.69%) |
Jan 09, 2018 | 18.80 | 19.05 | 18.63 | 18.86 | 13,578,281 | +0.19(+1.02%) |
Jan 08, 2018 | 18.79 | 19.16 | 18.09 | 18.67 | 27,814,086 | -0.03(-0.16%) |
Jan 05, 2018 | 18.75 | 18.90 | 18.41 | 18.70 | 20,493,032 | -0.01(-0.04%) |
Jan 04, 2018 | 19.68 | 19.74 | 17.91 | 18.71 | 48,106,444 | -0.64(-3.32%) |
Jan 03, 2018 | 20.11 | 20.35 | 19.29 | 19.35 | 24,398,250 | -0.75(-3.72%) |
Jan 02, 2018 | 19.72 | 20.11 | 19.60 | 20.10 | 16,376,544 | +0.86(+4.45%) |
Dec 29, 2017 | 19.24 | 19.24 | 19.24 | 0 | -0.40(-2.06%) | |
Dec 28, 2017 | 19.60 | 19.73 | 19.27 | 19.65 | 11,851,444 | +0.06(+0.31%) |
Dec 27, 2017 | 20.53 | 20.53 | 19.54 | 19.59 | 12,971,653 | -0.92(-4.51%) |
Dec 26, 2017 | 19.68 | 20.68 | 19.66 | 20.51 | 15,979,614 | +0.90(+4.60%) |
Dec 22, 2017 | 19.61 | 19.66 | 19.40 | 19.61 | 9,598,460 | +0.08(+0.39%) |
Dec 21, 2017 | 19.44 | 19.73 | 19.31 | 19.53 | 10,813,710 | +0.18(+0.95%) |
Dec 20, 2017 | 19.48 | 19.57 | 19.21 | 19.35 | 14,037,658 | +0.06(+0.32%) |
Dec 19, 2017 | 19.86 | 19.93 | 19.28 | 19.29 | 12,416,954 | -0.46(-2.32%) |
Dec 18, 2017 | 18.94 | 19.84 | 18.94 | 19.75 | 15,832,674 | +0.96(+5.12%) |
Dec 15, 2017 | 19.02 | 19.21 | 18.70 | 18.79 | 20,317,362 | -0.16(-0.85%) |
Dec 14, 2017 | 19.46 | 19.69 | 18.67 | 18.95 | 16,078,760 | -0.50(-2.56%) |
Dec 13, 2017 | 19.36 | 19.75 | 19.18 | 19.44 | 12,523,909 | +0.11(+0.55%) |
Dec 12, 2017 | 19.34 | 19.84 | 19.32 | 19.34 | 12,527,985 | -0.15(-0.77%) |
Dec 11, 2017 | 19.65 | 19.71 | 19.30 | 19.49 | 13,963,926 | +0.07(+0.35%) |
Dec 08, 2017 | 19.42 | 19.45 | 18.69 | 19.42 | 18,042,556 | +0.39(+2.06%) |
Dec 07, 2017 | 19.22 | 19.54 | 18.95 | 19.03 | 17,249,922 | +0.14(+0.76%) |
Dec 06, 2017 | 18.93 | 19.12 | 18.53 | 18.89 | 16,397,748 | -0.10(-0.52%) |
Dec 05, 2017 | 19.42 | 19.45 | 18.64 | 18.99 | 21,493,866 | -0.44(-2.25%) |
Dec 04, 2017 | 18.56 | 19.77 | 18.56 | 19.42 | 35,879,660 | +1.21(+6.66%) |