Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.94 | 15.18 | 14.88 | 15.08 | 7,085,025 | +0.07(+0.49%) |
Nov 29, 2018 | 15.19 | 15.24 | 14.98 | 15.01 | 5,073,804 | -0.32(-2.08%) |
Nov 28, 2018 | 15.16 | 15.47 | 14.83 | 15.33 | 8,783,380 | +0.16(+1.03%) |
Nov 27, 2018 | 15.28 | 15.43 | 15.14 | 15.17 | 5,572,465 | -0.21(-1.35%) |
Nov 26, 2018 | 15.26 | 15.56 | 15.16 | 15.38 | 5,254,593 | +0.36(+2.42%) |
Nov 23, 2018 | 14.81 | 15.16 | 14.69 | 15.02 | 2,704,826 | +0.10(+0.65%) |
Nov 21, 2018 | 14.92 | 14.92 | 14.92 | 0 | +0.19(+1.26%) | |
Nov 20, 2018 | 14.80 | 14.98 | 14.69 | 14.74 | 7,789,927 | -0.17(-1.14%) |
Nov 19, 2018 | 14.90 | 15.14 | 14.80 | 14.91 | 9,103,878 | +0.03(+0.20%) |
Nov 16, 2018 | 14.79 | 15.04 | 14.69 | 14.88 | 8,205,268 | +0.01(+0.05%) |
Nov 15, 2018 | 14.45 | 14.89 | 14.35 | 14.87 | 8,389,943 | +0.26(+1.78%) |
Nov 14, 2018 | 14.81 | 15.14 | 14.29 | 14.61 | 14,658,671 | -0.10(-0.71%) |
Nov 13, 2018 | 15.21 | 15.28 | 14.68 | 14.71 | 14,334,131 | -0.47(-3.08%) |
Nov 12, 2018 | 15.38 | 15.52 | 15.11 | 15.18 | 10,512,421 | -0.30(-1.92%) |
Nov 09, 2018 | 15.82 | 15.90 | 15.27 | 15.48 | 6,267,507 | -0.44(-2.79%) |
Nov 08, 2018 | 15.70 | 16.10 | 15.70 | 15.92 | 8,477,094 | +0.14(+0.88%) |
Nov 07, 2018 | 15.93 | 15.97 | 15.43 | 15.78 | 7,039,480 | -0.08(-0.51%) |
Nov 06, 2018 | 15.85 | 15.91 | 15.67 | 15.86 | 5,483,192 | -0.01(-0.09%) |
Nov 05, 2018 | 15.86 | 16.13 | 15.63 | 15.88 | 6,643,400 | +0.07(+0.46%) |
Nov 02, 2018 | 16.27 | 16.41 | 15.72 | 15.81 | 6,538,065 | -0.26(-1.64%) |
Nov 01, 2018 | 15.87 | 16.14 | 15.86 | 16.07 | 8,223,034 | +0.20(+1.24%) |
Oct 31, 2018 | 16.21 | 16.24 | 15.85 | 15.87 | 8,757,145 | -0.15(-0.96%) |
Oct 30, 2018 | 15.64 | 16.08 | 15.56 | 16.02 | 10,355,115 | +0.50(+3.20%) |
Oct 29, 2018 | 15.62 | 15.89 | 15.37 | 15.53 | 7,092,079 | +0.14(+0.90%) |
Oct 26, 2018 | 15.66 | 15.74 | 15.18 | 15.39 | 7,011,078 | -0.36(-2.27%) |
Oct 25, 2018 | 15.52 | 15.86 | 15.34 | 15.75 | 10,234,502 | +0.34(+2.18%) |
Oct 24, 2018 | 15.49 | 15.72 | 15.29 | 15.41 | 9,242,878 | -0.07(-0.43%) |
Oct 23, 2018 | 15.26 | 15.56 | 15.07 | 15.48 | 9,919,890 | +0.04(+0.28%) |
Oct 22, 2018 | 16.08 | 16.13 | 15.41 | 15.43 | 8,818,950 | -0.64(-3.96%) |
Oct 19, 2018 | 15.50 | 16.11 | 15.19 | 16.07 | 13,574,312 | +0.53(+3.39%) |
Oct 18, 2018 | 16.54 | 16.66 | 15.43 | 15.54 | 25,237,858 | +0.23(+1.53%) |
Oct 17, 2018 | 14.94 | 15.40 | 14.94 | 15.31 | 6,946,427 | +0.29(+1.95%) |
Oct 16, 2018 | 15.02 | 15.07 | 14.76 | 15.02 | 11,069,439 | +0.09(+0.59%) |
Oct 15, 2018 | 14.56 | 15.08 | 14.42 | 14.93 | 6,710,642 | +0.35(+2.41%) |
Oct 12, 2018 | 14.95 | 15.03 | 14.37 | 14.58 | 13,792,079 | -0.10(-0.65%) |
Oct 11, 2018 | 15.35 | 15.59 | 14.64 | 14.67 | 15,700,675 | -0.78(-5.06%) |
Oct 10, 2018 | 15.88 | 16.00 | 15.45 | 15.45 | 9,040,613 | -0.48(-3.03%) |
Oct 09, 2018 | 16.30 | 16.42 | 15.83 | 15.94 | 9,277,568 | -0.45(-2.72%) |
Oct 08, 2018 | 16.79 | 16.87 | 16.31 | 16.38 | 12,994,480 | -0.61(-3.57%) |
Oct 05, 2018 | 16.95 | 17.21 | 16.94 | 16.99 | 7,383,279 | +0.01(+0.09%) |
Oct 04, 2018 | 16.82 | 17.11 | 16.81 | 16.98 | 3,782,818 | +0.12(+0.69%) |
Oct 03, 2018 | 16.89 | 17.05 | 16.71 | 16.86 | 5,238,824 | +0.06(+0.35%) |
Oct 02, 2018 | 16.86 | 17.07 | 16.65 | 16.80 | 5,349,077 | -0.02(-0.13%) |
Oct 01, 2018 | 16.72 | 16.89 | 16.65 | 16.82 | 4,237,971 | +0.09(+0.57%) |
Sep 28, 2018 | 16.73 | 16.84 | 16.59 | 16.73 | 5,622,268 | -0.13(-0.78%) |
Sep 27, 2018 | 17.00 | 17.06 | 16.68 | 16.86 | 6,357,280 | +0.06(+0.35%) |
Sep 26, 2018 | 16.77 | 17.07 | 16.71 | 16.80 | 5,302,584 | +0.01(+0.04%) |
Sep 25, 2018 | 17.41 | 17.44 | 16.71 | 16.79 | 8,272,837 | -0.53(-3.04%) |
Sep 24, 2018 | 17.73 | 17.90 | 17.20 | 17.32 | 7,491,865 | -0.45(-2.55%) |
Sep 21, 2018 | 17.87 | 17.98 | 17.61 | 17.77 | 14,838,782 | -0.07(-0.41%) |
Sep 20, 2018 | 17.89 | 18.19 | 17.69 | 17.85 | 4,753,912 | +0.09(+0.49%) |
Sep 19, 2018 | 17.44 | 17.88 | 17.41 | 17.76 | 4,310,472 | +0.45(+2.58%) |
Sep 18, 2018 | 17.37 | 17.42 | 17.22 | 17.31 | 4,882,647 | -0.02(-0.13%) |
Sep 17, 2018 | 17.47 | 17.71 | 17.28 | 17.33 | 4,872,031 | -0.03(-0.17%) |
Sep 14, 2018 | 17.17 | 17.43 | 17.17 | 17.36 | 7,632,644 | +0.29(+1.67%) |
Sep 13, 2018 | 17.71 | 17.73 | 17.00 | 17.08 | 9,602,392 | -0.50(-2.87%) |
Sep 12, 2018 | 17.52 | 17.66 | 17.44 | 17.58 | 3,638,240 | +0.04(+0.25%) |
Sep 11, 2018 | 17.63 | 17.74 | 17.39 | 17.54 | 4,036,759 | -0.26(-1.48%) |
Sep 10, 2018 | 17.69 | 17.95 | 17.67 | 17.80 | 3,813,464 | +0.22(+1.25%) |
Sep 07, 2018 | 17.68 | 17.78 | 17.38 | 17.58 | 4,104,603 | -0.12(-0.70%) |
Sep 06, 2018 | 17.96 | 17.99 | 17.63 | 17.71 | 6,247,910 | -0.28(-1.54%) |
Sep 05, 2018 | 17.55 | 18.07 | 17.49 | 17.98 | 6,226,690 | +0.45(+2.59%) |
Sep 04, 2018 | 17.60 | 17.60 | 17.36 | 17.53 | 5,095,272 | -0.09(-0.50%) |
Aug 31, 2018 | 17.62 | 17.62 | 17.62 | 0 | -0.12(-0.66%) | |
Aug 30, 2018 | 17.99 | 18.02 | 17.71 | 17.74 | 3,568,089 | -0.32(-1.78%) |
Aug 29, 2018 | 18.01 | 18.14 | 17.77 | 18.06 | 4,074,918 | -0.01(-0.04%) |
Aug 28, 2018 | 18.13 | 18.21 | 17.98 | 18.06 | 3,927,335 | -0.02(-0.12%) |
Aug 27, 2018 | 17.75 | 18.25 | 17.75 | 18.09 | 4,419,213 | +0.44(+2.49%) |
Aug 24, 2018 | 17.85 | 17.85 | 17.63 | 17.65 | 3,269,100 | -0.11(-0.62%) |
Aug 23, 2018 | 17.96 | 18.08 | 17.70 | 17.76 | 3,710,921 | -0.25(-1.38%) |
Aug 22, 2018 | 18.14 | 18.15 | 17.97 | 18.01 | 5,636,317 | -0.12(-0.65%) |
Aug 21, 2018 | 17.96 | 18.27 | 17.96 | 18.12 | 6,638,295 | +0.14(+0.77%) |
Aug 20, 2018 | 17.97 | 18.15 | 17.87 | 17.98 | 6,019,789 | +0.09(+0.49%) |
Aug 17, 2018 | 17.87 | 18.11 | 17.82 | 17.90 | 6,489,778 | -0.08(-0.45%) |
Aug 16, 2018 | 17.79 | 18.12 | 17.78 | 17.98 | 4,760,108 | +0.29(+1.61%) |
Aug 15, 2018 | 17.84 | 17.93 | 17.64 | 17.69 | 5,321,558 | -0.36(-1.98%) |
Aug 14, 2018 | 18.00 | 18.11 | 17.88 | 18.05 | 4,903,251 | +0.14(+0.81%) |
Aug 13, 2018 | 17.82 | 17.97 | 17.71 | 17.91 | 4,984,286 | +0.07(+0.36%) |
Aug 10, 2018 | 18.19 | 18.19 | 17.56 | 17.84 | 7,320,143 | -0.57(-3.10%) |
Aug 09, 2018 | 18.45 | 18.65 | 18.35 | 18.41 | 7,974,827 | -0.08(-0.43%) |
Aug 08, 2018 | 18.33 | 18.49 | 18.11 | 18.49 | 5,244,265 | +0.12(+0.63%) |
Aug 07, 2018 | 18.33 | 18.62 | 18.29 | 18.37 | 5,452,010 | +0.09(+0.51%) |
Aug 06, 2018 | 18.22 | 18.33 | 17.96 | 18.28 | 3,666,260 | +0.12(+0.64%) |
Aug 03, 2018 | 18.09 | 18.38 | 18.03 | 18.17 | 4,408,256 | +0.14(+0.76%) |
Aug 02, 2018 | 18.50 | 18.53 | 17.88 | 18.03 | 7,594,367 | -0.62(-3.33%) |
Aug 01, 2018 | 19.59 | 19.60 | 18.50 | 18.65 | 8,407,360 | -0.85(-4.34%) |
Jul 31, 2018 | 19.86 | 19.93 | 19.45 | 19.49 | 10,863,962 | -0.27(-1.35%) |
Jul 30, 2018 | 18.79 | 19.85 | 18.79 | 19.76 | 11,528,000 | +1.00(+5.35%) |
Jul 27, 2018 | 18.61 | 19.02 | 18.53 | 18.76 | 6,799,431 | +0.18(+0.97%) |
Jul 26, 2018 | 18.77 | 18.78 | 18.19 | 18.58 | 8,217,168 | -0.46(-2.43%) |
Jul 25, 2018 | 18.96 | 19.08 | 18.79 | 19.04 | 4,590,604 | +0.09(+0.50%) |
Jul 24, 2018 | 18.90 | 19.13 | 18.79 | 18.95 | 4,766,423 | +0.15(+0.81%) |
Jul 23, 2018 | 18.42 | 18.87 | 18.38 | 18.79 | 6,150,551 | +0.40(+2.20%) |
Jul 20, 2018 | 18.49 | 18.53 | 18.32 | 18.39 | 3,424,580 | -0.17(-0.90%) |
Jul 19, 2018 | 18.79 | 18.84 | 18.43 | 18.56 | 5,963,369 | -0.32(-1.68%) |
Jul 18, 2018 | 18.48 | 18.89 | 18.44 | 18.87 | 3,699,120 | +0.48(+2.63%) |
Jul 17, 2018 | 18.40 | 18.54 | 18.31 | 18.39 | 4,741,710 | -0.03(-0.16%) |
Jul 16, 2018 | 18.50 | 18.53 | 18.30 | 18.42 | 5,537,807 | -0.09(-0.47%) |
Jul 13, 2018 | 18.61 | 18.71 | 18.43 | 18.50 | 6,162,577 | -0.30(-1.61%) |
Jul 12, 2018 | 19.31 | 19.31 | 18.76 | 18.81 | 6,134,792 | -0.43(-2.25%) |
Jul 11, 2018 | 19.55 | 19.62 | 19.23 | 19.24 | 3,541,721 | -0.43(-2.17%) |
Jul 10, 2018 | 19.54 | 19.69 | 19.40 | 19.67 | 4,279,380 | +0.14(+0.70%) |
Jul 09, 2018 | 19.20 | 19.61 | 19.03 | 19.53 | 5,022,224 | +0.43(+2.27%) |
Jul 06, 2018 | 19.12 | 19.27 | 19.01 | 19.10 | 3,415,053 | -0.07(-0.38%) |
Jul 05, 2018 | 19.26 | 19.32 | 18.94 | 19.17 | 4,093,933 | +0.07(+0.34%) |
Jul 03, 2018 | 19.10 | 19.10 | 19.10 | 0 | -0.25(-1.27%) | |
Jul 02, 2018 | 19.03 | 19.38 | 18.95 | 19.35 | 5,995,018 | +0.17(+0.87%) |
Jun 29, 2018 | 19.35 | 19.56 | 19.18 | 19.18 | 6,035,409 | -0.02(-0.11%) |
Jun 28, 2018 | 19.12 | 19.22 | 18.89 | 19.21 | 5,129,267 | +0.06(+0.30%) |
Jun 27, 2018 | 19.60 | 19.70 | 19.15 | 19.15 | 3,931,150 | -0.46(-2.36%) |
Jun 26, 2018 | 19.73 | 19.81 | 19.51 | 19.61 | 5,212,943 | -0.17(-0.88%) |
Jun 25, 2018 | 19.70 | 19.89 | 19.41 | 19.78 | 7,682,208 | -0.17(-0.87%) |
Jun 22, 2018 | 19.72 | 20.04 | 19.60 | 19.96 | 9,092,186 | +0.43(+2.22%) |
Jun 21, 2018 | 19.60 | 19.66 | 19.39 | 19.52 | 3,810,967 | -0.08(-0.41%) |
Jun 20, 2018 | 19.66 | 19.78 | 19.39 | 19.60 | 7,019,114 | +0.12(+0.59%) |
Jun 19, 2018 | 19.17 | 19.60 | 19.14 | 19.49 | 9,291,628 | +0.12(+0.60%) |
Jun 18, 2018 | 19.61 | 19.66 | 19.05 | 19.37 | 14,198,717 | -0.50(-2.51%) |
Jun 15, 2018 | 19.93 | 19.47 | 19.87 | 7,901,354 | +0.22(+1.10%) | |
Jun 14, 2018 | 19.78 | 19.84 | 19.62 | 19.65 | 3,491,480 | -0.04(-0.18%) |
Jun 13, 2018 | 20.20 | 20.29 | 19.67 | 19.69 | 4,604,758 | -0.51(-2.50%) |
Jun 12, 2018 | 20.26 | 20.61 | 20.07 | 20.20 | 5,007,857 | +0.02(+0.11%) |
Jun 11, 2018 | 20.22 | 20.44 | 20.14 | 20.17 | 3,282,517 | +0.00(+0.00%) |
Jun 08, 2018 | 20.00 | 20.19 | 19.86 | 20.17 | 3,463,188 | +0.12(+0.61%) |
Jun 07, 2018 | 20.22 | 20.39 | 19.93 | 20.05 | 3,414,725 | -0.05(-0.25%) |
Jun 06, 2018 | 20.14 | 20.10 | 5,355,039 | +0.27(+1.35%) | ||
Jun 05, 2018 | 19.90 | 20.00 | 19.69 | 19.83 | 6,242,464 | -0.03(-0.15%) |
Jun 04, 2018 | 20.08 | 20.11 | 19.83 | 19.86 | 3,977,258 | -0.16(-0.79%) |
Jun 01, 2018 | 20.01 | 20.17 | 19.93 | 20.02 | 3,572,079 | +0.29(+1.46%) |
May 31, 2018 | 19.83 | 19.89 | 19.61 | 19.73 | 5,193,006 | -0.12(-0.58%) |
May 30, 2018 | 19.78 | 19.93 | 19.65 | 19.85 | 3,418,733 | +0.29(+1.48%) |
May 29, 2018 | 20.10 | 20.17 | 19.45 | 19.56 | 4,658,842 | -0.84(-4.14%) |
May 25, 2018 | 20.40 | 20.40 | 20.40 | 0 | -0.03(-0.14%) | |
May 24, 2018 | 20.42 | 20.51 | 19.96 | 20.43 | 3,974,607 | -0.10(-0.49%) |
May 23, 2018 | 20.66 | 20.71 | 20.38 | 20.53 | 2,842,144 | -0.27(-1.28%) |
May 22, 2018 | 20.74 | 20.93 | 20.69 | 20.80 | 3,481,178 | +0.14(+0.66%) |
May 21, 2018 | 20.86 | 20.88 | 20.62 | 20.66 | 2,804,743 | -0.01(-0.07%) |
May 18, 2018 | 20.69 | 20.74 | 20.54 | 20.68 | 3,865,127 | -0.01(-0.07%) |
May 17, 2018 | 20.59 | 20.84 | 20.50 | 20.69 | 2,871,786 | +0.10(+0.49%) |
May 16, 2018 | 20.48 | 20.80 | 20.46 | 20.59 | 2,856,406 | +0.07(+0.35%) |
May 15, 2018 | 20.46 | 20.61 | 20.44 | 20.52 | 3,311,308 | -0.10(-0.49%) |
May 14, 2018 | 20.41 | 20.71 | 20.35 | 20.62 | 4,859,161 | +0.25(+1.24%) |
May 11, 2018 | 20.39 | 20.47 | 20.18 | 20.37 | 3,724,712 | +0.04(+0.21%) |
May 10, 2018 | 20.09 | 20.53 | 20.07 | 20.32 | 5,326,212 | +0.33(+1.66%) |
May 09, 2018 | 20.24 | 20.27 | 19.74 | 19.99 | 13,705,107 | -0.11(-0.57%) |
May 08, 2018 | 20.27 | 20.32 | 19.89 | 20.11 | 5,243,849 | -0.24(-1.16%) |
May 07, 2018 | 20.35 | 20.43 | 20.09 | 20.34 | 4,730,909 | +0.06(+0.28%) |
May 04, 2018 | 19.84 | 20.53 | 19.79 | 20.29 | 3,784,470 | +0.31(+1.54%) |
May 03, 2018 | 20.01 | 20.04 | 19.54 | 19.98 | 4,736,939 | -0.13(-0.64%) |
May 02, 2018 | 20.32 | 20.35 | 20.06 | 20.11 | 4,004,513 | -0.21(-1.05%) |
May 01, 2018 | 20.61 | 20.73 | 20.04 | 20.32 | 6,698,121 | -0.38(-1.83%) |
Apr 30, 2018 | 21.20 | 21.32 | 20.67 | 20.70 | 5,711,662 | -0.44(-2.10%) |
Apr 27, 2018 | 21.18 | 21.28 | 20.91 | 21.14 | 5,219,706 | -0.19(-0.87%) |
Apr 26, 2018 | 21.72 | 21.74 | 20.86 | 21.33 | 8,362,622 | -0.64(-2.90%) |
Apr 25, 2018 | 21.81 | 22.16 | 21.78 | 21.96 | 5,330,161 | +0.06(+0.29%) |
Apr 24, 2018 | 22.28 | 22.35 | 21.76 | 21.90 | 3,767,137 | -0.25(-1.13%) |
Apr 23, 2018 | 22.21 | 22.49 | 22.05 | 22.15 | 4,051,511 | -0.04(-0.19%) |
Apr 20, 2018 | 22.36 | 22.49 | 21.95 | 22.19 | 4,360,111 | -0.11(-0.51%) |
Apr 19, 2018 | 22.26 | 22.44 | 22.08 | 22.31 | 2,768,145 | +0.08(+0.35%) |
Apr 18, 2018 | 22.29 | 22.53 | 22.21 | 22.23 | 4,183,900 | -0.01(-0.06%) |
Apr 17, 2018 | 22.27 | 22.44 | 22.11 | 22.24 | 3,268,170 | +0.20(+0.91%) |
Apr 16, 2018 | 21.99 | 22.24 | 21.90 | 22.04 | 3,258,119 | +0.23(+1.05%) |
Apr 13, 2018 | 22.14 | 22.19 | 21.71 | 21.81 | 3,254,816 | -0.21(-0.94%) |
Apr 12, 2018 | 22.06 | 22.25 | 21.93 | 22.02 | 3,638,683 | +0.16(+0.72%) |
Apr 11, 2018 | 22.03 | 22.21 | 21.79 | 21.86 | 4,578,416 | -0.48(-2.14%) |
Apr 10, 2018 | 22.27 | 22.50 | 22.16 | 22.34 | 3,831,065 | +0.44(+2.02%) |
Apr 09, 2018 | 22.09 | 22.47 | 21.86 | 21.90 | 3,472,957 | -0.04(-0.16%) |
Apr 06, 2018 | 22.35 | 22.52 | 21.71 | 21.94 | 4,935,483 | -0.77(-3.40%) |
Apr 05, 2018 | 22.79 | 22.87 | 22.49 | 22.71 | 3,412,889 | +0.04(+0.19%) |
Apr 04, 2018 | 21.96 | 22.73 | 21.80 | 22.67 | 4,445,264 | +0.29(+1.31%) |
Apr 03, 2018 | 22.21 | 22.47 | 22.01 | 22.37 | 5,111,661 | +0.34(+1.52%) |
Apr 02, 2018 | 22.73 | 22.73 | 21.57 | 22.04 | 6,048,972 | -0.84(-3.66%) |
Mar 29, 2018 | 22.87 | 22.87 | 22.87 | 0 | +0.38(+1.68%) | |
Mar 28, 2018 | 22.51 | 22.66 | 22.24 | 22.49 | 7,366,670 | +0.09(+0.38%) |
Mar 27, 2018 | 22.99 | 23.04 | 22.19 | 22.41 | 6,670,698 | -0.55(-2.40%) |
Mar 26, 2018 | 22.44 | 22.99 | 22.19 | 22.96 | 5,605,307 | +1.01(+4.59%) |
Mar 23, 2018 | 22.53 | 22.66 | 21.91 | 21.95 | 4,140,671 | -0.52(-2.32%) |
Mar 22, 2018 | 23.19 | 23.31 | 22.41 | 22.47 | 5,607,363 | -1.06(-4.52%) |
Mar 21, 2018 | 23.28 | 23.97 | 23.25 | 23.54 | 5,285,560 | +0.29(+1.26%) |
Mar 20, 2018 | 23.43 | 23.47 | 23.16 | 23.24 | 4,087,194 | -0.08(-0.34%) |
Mar 19, 2018 | 23.72 | 23.07 | 23.32 | 4,781,413 | -0.40(-1.69%) | |
Mar 16, 2018 | 23.62 | 23.92 | 23.61 | 23.72 | 16,082,143 | +0.20(+0.85%) |
Mar 15, 2018 | 23.83 | 23.84 | 23.30 | 23.52 | 8,143,428 | -0.25(-1.05%) |
Mar 14, 2018 | 24.46 | 24.46 | 23.73 | 23.77 | 5,855,091 | -0.60(-2.46%) |
Mar 13, 2018 | 24.75 | 24.93 | 24.27 | 24.37 | 3,987,619 | -0.29(-1.19%) |
Mar 12, 2018 | 24.73 | 25.03 | 24.63 | 24.67 | 5,863,845 | +0.00(+0.00%) |
Mar 09, 2018 | 24.47 | 24.70 | 24.15 | 24.67 | 5,063,392 | +0.44(+1.83%) |
Mar 08, 2018 | 23.84 | 24.27 | 23.72 | 24.22 | 8,093,100 | +0.40(+1.68%) |
Mar 07, 2018 | 23.85 | 23.82 | 5,713,252 | +0.16(+0.66%) | ||
Mar 06, 2018 | 23.53 | 23.74 | 23.27 | 23.67 | 4,216,231 | +0.32(+1.38%) |
Mar 05, 2018 | 22.94 | 23.51 | 22.72 | 23.34 | 4,514,256 | +0.33(+1.43%) |
Mar 02, 2018 | 22.61 | 23.07 | 22.46 | 23.02 | 5,216,806 | +0.29(+1.26%) |
Mar 01, 2018 | 23.26 | 23.39 | 22.57 | 22.73 | 5,903,745 | -0.52(-2.24%) |
Feb 28, 2018 | 23.76 | 23.95 | 23.24 | 23.25 | 5,747,532 | -0.34(-1.45%) |
Feb 27, 2018 | 24.12 | 24.29 | 23.59 | 23.59 | 4,615,057 | -0.59(-2.42%) |
Feb 26, 2018 | 23.89 | 24.21 | 23.68 | 24.18 | 3,691,726 | +0.46(+1.96%) |
Feb 23, 2018 | 23.62 | 23.72 | 23.44 | 23.72 | 3,144,379 | +0.18(+0.76%) |
Feb 22, 2018 | 23.47 | 23.54 | 5,294,444 | -0.20(-0.84%) | ||
Feb 21, 2018 | 23.82 | 24.26 | 23.72 | 23.74 | 5,364,233 | +0.01(+0.03%) |
Feb 20, 2018 | 24.09 | 24.32 | 23.62 | 23.73 | 5,997,107 | -0.51(-2.09%) |
Feb 16, 2018 | 24.24 | 24.24 | 24.24 | 0 | +0.52(+2.20%) | |
Feb 15, 2018 | 23.87 | 24.16 | 23.48 | 23.72 | 5,246,673 | +0.01(+0.06%) |
Feb 14, 2018 | 22.91 | 23.72 | 22.81 | 23.70 | 5,508,524 | +0.68(+2.95%) |
Feb 13, 2018 | 23.01 | 23.38 | 22.88 | 23.02 | 4,493,056 | -0.01(-0.03%) |
Feb 12, 2018 | 23.17 | 23.33 | 22.77 | 23.03 | 3,841,924 | +0.06(+0.25%) |
Feb 09, 2018 | 22.94 | 23.18 | 22.12 | 22.97 | 7,516,526 | +0.37(+1.63%) |
Feb 08, 2018 | 23.69 | 23.74 | 22.60 | 22.60 | 5,862,755 | -1.09(-4.60%) |
Feb 07, 2018 | 23.75 | 24.33 | 23.67 | 23.70 | 5,878,596 | -0.11(-0.45%) |
Feb 06, 2018 | 22.94 | 23.98 | 22.72 | 23.80 | 9,060,843 | -0.04(-0.15%) |
Feb 05, 2018 | 24.45 | 24.88 | 23.38 | 23.84 | 6,339,269 | -1.06(-4.27%) |
Feb 02, 2018 | 25.25 | 25.28 | 24.65 | 24.90 | 7,066,004 | -0.62(-2.41%) |
Feb 01, 2018 | 25.67 | 25.95 | 25.39 | 25.52 | 5,601,313 | -0.07(-0.28%) |
Jan 31, 2018 | 25.67 | 25.96 | 25.08 | 25.59 | 6,932,609 | -0.39(-1.50%) |
Jan 30, 2018 | 26.29 | 26.48 | 25.98 | 25.98 | 5,565,280 | -0.57(-2.13%) |
Jan 29, 2018 | 27.09 | 27.21 | 26.53 | 26.54 | 4,367,732 | -0.65(-2.40%) |
Jan 26, 2018 | 26.70 | 27.21 | 26.52 | 27.19 | 4,673,669 | +0.57(+2.16%) |
Jan 25, 2018 | 26.69 | 26.70 | 26.37 | 26.62 | 2,884,374 | -0.01(-0.05%) |
Jan 24, 2018 | 26.83 | 27.05 | 26.55 | 26.63 | 3,921,373 | +0.00(+0.00%) |
Jan 23, 2018 | 26.75 | 26.92 | 26.51 | 26.63 | 4,551,817 | -0.18(-0.69%) |
Jan 22, 2018 | 26.88 | 26.95 | 26.44 | 26.82 | 4,485,341 | -0.18(-0.68%) |
Jan 19, 2018 | 26.90 | 27.09 | 26.85 | 27.00 | 3,470,365 | +0.19(+0.71%) |
Jan 18, 2018 | 26.97 | 27.06 | 26.76 | 26.81 | 3,270,066 | -0.16(-0.58%) |
Jan 17, 2018 | 26.49 | 27.12 | 26.42 | 26.97 | 4,601,023 | +0.62(+2.37%) |
Jan 16, 2018 | 27.00 | 27.21 | 26.27 | 26.34 | 5,321,059 | -0.47(-1.74%) |
Jan 12, 2018 | 26.81 | 26.81 | 26.81 | 0 | +0.40(+1.50%) | |
Jan 11, 2018 | 26.15 | 26.44 | 25.92 | 26.41 | 4,199,867 | +0.34(+1.30%) |
Jan 10, 2018 | 25.98 | 26.07 | 5,549,426 | -0.27(-1.02%) | ||
Jan 09, 2018 | 26.18 | 26.54 | 26.18 | 26.34 | 4,010,748 | +0.25(+0.98%) |
Jan 08, 2018 | 25.90 | 26.27 | 25.89 | 26.09 | 4,990,545 | -0.31(-1.18%) |
Jan 05, 2018 | 26.19 | 26.44 | 26.07 | 26.40 | 4,548,095 | +0.32(+1.22%) |
Jan 04, 2018 | 25.97 | 26.29 | 25.95 | 26.08 | 3,372,814 | +0.21(+0.82%) |
Jan 03, 2018 | 25.49 | 25.90 | 25.42 | 25.87 | 4,062,280 | +0.13(+0.50%) |
Jan 02, 2018 | 26.09 | 26.09 | 25.62 | 25.74 | 3,976,458 | -0.13(-0.52%) |
Dec 29, 2017 | 25.88 | 25.88 | 25.88 | 0 | -0.16(-0.63%) | |
Dec 28, 2017 | 25.95 | 26.05 | 25.83 | 26.04 | 1,960,195 | +0.16(+0.63%) |
Dec 27, 2017 | 25.98 | 25.98 | 25.78 | 25.88 | 1,486,124 | -0.04(-0.16%) |
Dec 26, 2017 | 25.96 | 26.05 | 25.79 | 25.92 | 901,069 | -0.03(-0.11%) |
Dec 22, 2017 | 26.03 | 26.05 | 25.86 | 25.95 | 1,842,214 | +0.02(+0.08%) |
Dec 21, 2017 | 26.02 | 26.05 | 25.82 | 25.93 | 3,687,235 | +0.06(+0.25%) |
Dec 20, 2017 | 26.17 | 26.24 | 25.78 | 25.86 | 2,522,606 | -0.06(-0.25%) |
Dec 19, 2017 | 26.24 | 26.27 | 25.92 | 25.93 | 3,487,107 | -0.14(-0.54%) |
Dec 18, 2017 | 26.19 | 26.27 | 25.97 | 26.07 | 3,270,107 | +0.18(+0.68%) |
Dec 15, 2017 | 25.88 | 26.10 | 25.79 | 25.89 | 7,069,089 | +0.19(+0.74%) |
Dec 14, 2017 | 26.31 | 26.31 | 25.70 | 25.70 | 3,978,956 | -0.47(-1.81%) |
Dec 13, 2017 | 26.37 | 26.71 | 26.15 | 26.17 | 5,109,198 | -0.15(-0.56%) |
Dec 12, 2017 | 26.32 | 26.49 | 26.07 | 26.32 | 4,007,364 | -0.16(-0.59%) |
Dec 11, 2017 | 26.47 | 26.80 | 26.36 | 26.48 | 3,522,254 | -0.20(-0.74%) |
Dec 08, 2017 | 26.53 | 26.75 | 26.40 | 26.68 | 2,103,027 | +0.23(+0.88%) |
Dec 07, 2017 | 26.18 | 26.78 | 26.07 | 26.44 | 2,967,732 | +0.18(+0.67%) |
Dec 06, 2017 | 25.92 | 26.45 | 25.88 | 26.27 | 3,380,860 | +0.33(+1.26%) |
Dec 05, 2017 | 26.00 | 26.17 | 25.87 | 25.94 | 2,189,069 | -0.18(-0.68%) |
Dec 04, 2017 | 26.12 | 26.29 | 25.97 | 26.12 | 4,207,196 | +0.47(+1.85%) |