Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.00 | 24.27 | 23.96 | 24.22 | 5,372,989 | +0.10(+0.42%) |
Nov 29, 2018 | 24.65 | 24.74 | 24.09 | 24.12 | 4,537,130 | -0.72(-2.89%) |
Nov 28, 2018 | 23.67 | 24.86 | 23.62 | 24.84 | 9,815,933 | +1.22(+5.18%) |
Nov 27, 2018 | 23.29 | 23.67 | 23.08 | 23.61 | 4,575,156 | +0.26(+1.12%) |
Nov 26, 2018 | 23.41 | 23.49 | 23.19 | 23.35 | 2,339,296 | +0.14(+0.58%) |
Nov 23, 2018 | 23.04 | 23.39 | 23.04 | 23.22 | 1,014,666 | -0.03(-0.15%) |
Nov 21, 2018 | 23.25 | 23.25 | 23.25 | 0 | +0.24(+1.06%) | |
Nov 20, 2018 | 23.23 | 23.46 | 22.87 | 23.01 | 3,831,158 | -0.67(-2.82%) |
Nov 19, 2018 | 24.09 | 24.09 | 23.60 | 23.67 | 3,918,343 | -0.45(-1.85%) |
Nov 16, 2018 | 23.80 | 24.24 | 23.71 | 24.12 | 4,082,253 | +0.23(+0.95%) |
Nov 15, 2018 | 23.76 | 23.93 | 23.58 | 23.89 | 5,986,165 | +0.15(+0.64%) |
Nov 14, 2018 | 24.10 | 24.21 | 23.68 | 23.74 | 5,771,460 | -0.14(-0.57%) |
Nov 13, 2018 | 24.09 | 24.25 | 23.77 | 23.87 | 4,704,321 | -0.08(-0.32%) |
Nov 12, 2018 | 24.36 | 24.72 | 23.93 | 23.95 | 5,910,270 | -0.62(-2.51%) |
Nov 09, 2018 | 25.80 | 25.88 | 24.55 | 24.57 | 11,638,197 | -1.31(-5.05%) |
Nov 08, 2018 | 25.66 | 25.98 | 25.54 | 25.87 | 6,284,717 | +0.19(+0.76%) |
Nov 07, 2018 | 25.52 | 25.86 | 25.34 | 25.68 | 6,316,776 | +0.24(+0.96%) |
Nov 06, 2018 | 25.21 | 25.44 | 25.17 | 25.44 | 3,589,181 | +0.28(+1.11%) |
Nov 05, 2018 | 25.16 | 25.44 | 25.06 | 25.16 | 4,321,763 | +0.04(+0.17%) |
Nov 02, 2018 | 25.15 | 25.37 | 24.90 | 25.11 | 5,383,538 | +0.11(+0.44%) |
Nov 01, 2018 | 24.80 | 25.04 | 24.60 | 25.01 | 3,822,080 | +0.31(+1.26%) |
Oct 31, 2018 | 24.51 | 24.98 | 24.44 | 24.69 | 5,837,297 | +0.41(+1.70%) |
Oct 30, 2018 | 23.81 | 24.30 | 23.68 | 24.28 | 5,875,593 | +0.62(+2.60%) |
Oct 29, 2018 | 24.05 | 24.19 | 23.39 | 23.66 | 4,487,344 | -0.08(-0.32%) |
Oct 26, 2018 | 23.82 | 24.09 | 23.44 | 23.74 | 5,941,723 | -0.41(-1.71%) |
Oct 25, 2018 | 24.39 | 24.42 | 24.06 | 24.15 | 6,258,255 | -0.03(-0.11%) |
Oct 24, 2018 | 23.30 | 24.48 | 23.28 | 24.18 | 13,682,742 | +0.91(+3.92%) |
Oct 23, 2018 | 23.52 | 23.73 | 22.86 | 23.27 | 13,773,552 | -0.76(-3.16%) |
Oct 22, 2018 | 24.18 | 24.23 | 23.73 | 24.03 | 5,280,166 | +0.06(+0.25%) |
Oct 19, 2018 | 24.19 | 24.37 | 23.93 | 23.97 | 4,343,624 | -0.18(-0.73%) |
Oct 18, 2018 | 24.36 | 24.65 | 23.95 | 24.14 | 5,360,642 | -0.21(-0.87%) |
Oct 17, 2018 | 24.08 | 24.42 | 23.95 | 24.36 | 4,564,852 | +0.26(+1.09%) |
Oct 16, 2018 | 23.54 | 24.12 | 23.45 | 24.09 | 4,366,806 | +0.67(+2.84%) |
Oct 15, 2018 | 23.05 | 23.55 | 23.01 | 23.43 | 5,914,080 | +0.38(+1.65%) |
Oct 12, 2018 | 23.01 | 23.10 | 22.59 | 23.05 | 4,199,129 | +0.46(+2.02%) |
Oct 11, 2018 | 23.15 | 23.31 | 22.58 | 22.59 | 5,974,472 | -0.70(-3.01%) |
Oct 10, 2018 | 24.09 | 24.14 | 23.27 | 23.29 | 4,301,762 | -0.97(-4.00%) |
Oct 09, 2018 | 24.14 | 24.39 | 24.14 | 24.26 | 2,743,077 | -0.04(-0.17%) |
Oct 08, 2018 | 24.49 | 24.60 | 24.23 | 24.30 | 2,606,462 | -0.28(-1.13%) |
Oct 05, 2018 | 24.74 | 24.83 | 24.42 | 24.58 | 2,354,950 | -0.19(-0.78%) |
Oct 04, 2018 | 25.06 | 25.06 | 24.67 | 24.78 | 3,569,300 | -0.32(-1.28%) |
Oct 03, 2018 | 25.33 | 25.33 | 25.05 | 25.10 | 3,529,062 | -0.07(-0.27%) |
Oct 02, 2018 | 25.20 | 25.32 | 25.03 | 25.17 | 5,248,913 | -0.08(-0.30%) |
Oct 01, 2018 | 25.34 | 25.50 | 25.15 | 25.24 | 5,191,147 | -0.04(-0.17%) |
Sep 28, 2018 | 25.05 | 25.47 | 24.95 | 25.28 | 3,944,277 | +0.23(+0.91%) |
Sep 27, 2018 | 24.93 | 25.19 | 24.88 | 25.06 | 2,597,182 | +0.09(+0.37%) |
Sep 26, 2018 | 25.15 | 25.23 | 24.95 | 24.96 | 3,345,025 | -0.17(-0.67%) |
Sep 25, 2018 | 25.03 | 25.28 | 24.97 | 25.13 | 4,356,166 | +0.10(+0.40%) |
Sep 24, 2018 | 25.06 | 25.26 | 24.85 | 25.03 | 10,629,936 | -0.08(-0.34%) |
Sep 21, 2018 | 24.95 | 25.24 | 24.90 | 25.11 | 7,597,194 | +0.18(+0.71%) |
Sep 20, 2018 | 24.75 | 25.03 | 24.75 | 24.94 | 3,891,412 | +0.30(+1.23%) |
Sep 19, 2018 | 24.84 | 24.87 | 24.41 | 24.63 | 7,862,118 | +0.51(+2.13%) |
Sep 18, 2018 | 23.69 | 24.18 | 23.58 | 24.12 | 7,092,389 | +0.50(+2.11%) |
Sep 17, 2018 | 23.58 | 23.89 | 23.50 | 23.62 | 10,693,828 | +0.11(+0.47%) |
Sep 14, 2018 | 23.55 | 23.90 | 23.34 | 23.51 | 7,140,594 | +0.04(+0.18%) |
Sep 13, 2018 | 23.29 | 23.62 | 23.21 | 23.47 | 5,568,411 | +0.23(+0.98%) |
Sep 12, 2018 | 23.18 | 23.35 | 23.13 | 23.24 | 4,881,507 | +0.04(+0.18%) |
Sep 11, 2018 | 23.23 | 23.36 | 23.08 | 23.20 | 2,612,592 | -0.11(-0.47%) |
Sep 10, 2018 | 23.26 | 23.37 | 23.13 | 23.31 | 4,562,685 | +0.10(+0.44%) |
Sep 07, 2018 | 23.38 | 23.38 | 23.12 | 23.21 | 5,950,139 | -0.16(-0.69%) |
Sep 06, 2018 | 23.74 | 23.85 | 23.23 | 23.37 | 4,585,655 | -0.24(-1.04%) |
Sep 05, 2018 | 23.87 | 23.92 | 23.59 | 23.61 | 5,675,143 | -0.34(-1.41%) |
Sep 04, 2018 | 23.91 | 23.98 | 23.69 | 23.95 | 4,388,183 | -0.03(-0.14%) |
Aug 31, 2018 | 23.98 | 23.98 | 23.98 | 0 | -0.06(-0.25%) | |
Aug 30, 2018 | 24.24 | 24.26 | 24.04 | 24.04 | 4,020,773 | -0.13(-0.55%) |
Aug 29, 2018 | 24.27 | 24.29 | 24.16 | 24.18 | 2,855,528 | -0.08(-0.31%) |
Aug 28, 2018 | 24.06 | 24.32 | 23.93 | 24.25 | 5,412,242 | +0.32(+1.33%) |
Aug 27, 2018 | 24.03 | 24.13 | 23.93 | 23.93 | 2,557,899 | -0.03(-0.10%) |
Aug 24, 2018 | 23.88 | 24.09 | 23.81 | 23.96 | 3,847,040 | +0.20(+0.85%) |
Aug 23, 2018 | 23.72 | 23.83 | 23.67 | 23.76 | 2,303,132 | +0.07(+0.28%) |
Aug 22, 2018 | 23.67 | 23.72 | 23.55 | 23.69 | 3,021,521 | -0.04(-0.18%) |
Aug 21, 2018 | 23.57 | 23.75 | 23.32 | 23.73 | 3,971,839 | +0.11(+0.46%) |
Aug 20, 2018 | 23.30 | 23.62 | 23.30 | 23.62 | 5,888,037 | +0.37(+1.59%) |
Aug 17, 2018 | 22.84 | 23.29 | 22.69 | 23.26 | 3,569,346 | +0.37(+1.61%) |
Aug 16, 2018 | 22.64 | 22.93 | 22.55 | 22.89 | 4,076,143 | +0.39(+1.71%) |
Aug 15, 2018 | 22.48 | 22.52 | 22.29 | 22.50 | 3,383,166 | -0.05(-0.22%) |
Aug 14, 2018 | 22.59 | 22.75 | 22.53 | 22.55 | 3,357,905 | -0.03(-0.15%) |
Aug 13, 2018 | 22.58 | 22.78 | 22.51 | 22.58 | 6,967,349 | +0.04(+0.19%) |
Aug 10, 2018 | 22.50 | 22.71 | 22.45 | 22.54 | 3,029,465 | -0.04(-0.19%) |
Aug 09, 2018 | 22.44 | 22.64 | 22.38 | 22.58 | 2,759,482 | +0.16(+0.71%) |
Aug 08, 2018 | 22.36 | 22.46 | 22.14 | 22.43 | 2,754,622 | +0.08(+0.38%) |
Aug 07, 2018 | 22.01 | 22.37 | 21.89 | 22.34 | 4,420,109 | +0.32(+1.45%) |
Aug 06, 2018 | 22.04 | 22.15 | 21.98 | 22.02 | 2,990,278 | -0.06(-0.27%) |
Aug 03, 2018 | 21.91 | 22.13 | 21.88 | 22.08 | 3,124,177 | +0.13(+0.61%) |
Aug 02, 2018 | 21.53 | 22.07 | 21.39 | 21.95 | 4,306,307 | +0.21(+0.96%) |
Aug 01, 2018 | 22.07 | 22.16 | 21.61 | 21.74 | 5,122,462 | -0.34(-1.56%) |
Jul 31, 2018 | 22.09 | 22.25 | 21.95 | 22.08 | 5,941,215 | +0.03(+0.15%) |
Jul 30, 2018 | 22.43 | 22.46 | 21.95 | 22.05 | 7,740,583 | +0.10(+0.46%) |
Jul 27, 2018 | 21.60 | 21.95 | 20.96 | 21.95 | 20,486,138 | -1.74(-7.33%) |
Jul 26, 2018 | 23.59 | 23.93 | 23.59 | 23.68 | 5,216,651 | +0.04(+0.18%) |
Jul 25, 2018 | 23.42 | 23.67 | 23.39 | 23.64 | 3,709,225 | +0.21(+0.89%) |
Jul 24, 2018 | 23.63 | 23.72 | 23.36 | 23.43 | 5,474,293 | -0.11(-0.46%) |
Jul 23, 2018 | 23.52 | 23.63 | 23.26 | 23.54 | 4,327,548 | +0.09(+0.39%) |
Jul 20, 2018 | 23.48 | 23.53 | 23.41 | 23.45 | 3,660,657 | -0.08(-0.32%) |
Jul 19, 2018 | 23.67 | 23.77 | 23.48 | 23.52 | 3,590,498 | -0.18(-0.74%) |
Jul 18, 2018 | 23.52 | 23.72 | 23.45 | 23.70 | 3,766,145 | +0.29(+1.22%) |
Jul 17, 2018 | 23.27 | 23.49 | 23.23 | 23.41 | 3,964,214 | +0.06(+0.25%) |
Jul 16, 2018 | 23.36 | 23.53 | 23.27 | 23.36 | 4,909,763 | +0.00(+0.00%) |
Jul 13, 2018 | 23.88 | 23.93 | 22.97 | 23.36 | 8,336,522 | -0.55(-2.28%) |
Jul 12, 2018 | 23.70 | 23.90 | 23.70 | 23.90 | 2,654,805 | +0.32(+1.35%) |
Jul 11, 2018 | 23.64 | 23.72 | 23.39 | 23.58 | 4,457,571 | -0.14(-0.60%) |
Jul 10, 2018 | 23.89 | 24.05 | 23.57 | 23.72 | 7,144,984 | -0.12(-0.49%) |
Jul 09, 2018 | 23.64 | 23.86 | 23.57 | 23.84 | 4,602,204 | +0.40(+1.72%) |
Jul 06, 2018 | 23.27 | 23.51 | 23.17 | 23.44 | 4,173,117 | +0.13(+0.54%) |
Jul 05, 2018 | 22.94 | 23.34 | 22.83 | 23.31 | 4,650,121 | +0.49(+2.13%) |
Jul 03, 2018 | 22.83 | 22.83 | 22.83 | 0 | -0.44(-1.87%) | |
Jul 02, 2018 | 22.82 | 23.31 | 22.79 | 23.26 | 6,356,877 | +0.28(+1.20%) |
Jun 29, 2018 | 22.91 | 23.18 | 22.89 | 22.99 | 4,613,902 | +0.13(+0.59%) |
Jun 28, 2018 | 22.37 | 22.93 | 22.34 | 22.85 | 5,351,331 | +0.44(+1.94%) |
Jun 27, 2018 | 22.40 | 22.86 | 22.30 | 22.42 | 5,178,564 | +0.14(+0.64%) |
Jun 26, 2018 | 22.18 | 22.43 | 22.15 | 22.27 | 3,541,211 | +0.21(+0.95%) |
Jun 25, 2018 | 22.25 | 22.30 | 21.89 | 22.06 | 7,582,443 | -0.33(-1.46%) |
Jun 22, 2018 | 22.57 | 22.63 | 22.22 | 22.39 | 8,583,598 | -0.18(-0.78%) |
Jun 21, 2018 | 22.64 | 22.74 | 22.41 | 22.57 | 5,950,520 | -0.02(-0.07%) |
Jun 20, 2018 | 22.59 | 22.79 | 22.50 | 22.58 | 5,044,234 | +0.10(+0.45%) |
Jun 19, 2018 | 22.56 | 22.73 | 22.36 | 22.48 | 5,381,937 | -0.21(-0.92%) |
Jun 18, 2018 | 22.57 | 22.78 | 22.41 | 22.69 | 9,352,110 | -0.18(-0.81%) |
Jun 15, 2018 | 23.32 | 22.78 | 22.88 | 14,309,636 | -0.44(-1.91%) | |
Jun 14, 2018 | 23.51 | 23.70 | 23.19 | 23.32 | 8,957,096 | -0.08(-0.36%) |
Jun 13, 2018 | 23.45 | 23.76 | 23.31 | 23.41 | 8,353,584 | +0.04(+0.18%) |
Jun 12, 2018 | 23.36 | 23.58 | 23.25 | 23.36 | 6,144,777 | +0.08(+0.32%) |
Jun 11, 2018 | 23.41 | 23.61 | 23.17 | 23.29 | 7,792,961 | -0.12(-0.50%) |
Jun 08, 2018 | 22.93 | 23.46 | 22.89 | 23.41 | 9,577,846 | +0.41(+1.79%) |
Jun 07, 2018 | 23.08 | 23.23 | 22.92 | 23.00 | 4,964,568 | +0.00(+0.00%) |
Jun 06, 2018 | 23.09 | 23.00 | 5,187,154 | +0.10(+0.44%) | ||
Jun 05, 2018 | 22.66 | 22.91 | 22.66 | 22.89 | 5,632,278 | +0.29(+1.30%) |
Jun 04, 2018 | 22.54 | 22.64 | 22.43 | 22.60 | 8,171,562 | +0.13(+0.60%) |
Jun 01, 2018 | 22.50 | 22.62 | 22.39 | 22.47 | 4,981,843 | +0.13(+0.60%) |
May 31, 2018 | 22.53 | 22.77 | 22.25 | 22.33 | 8,451,392 | -0.15(-0.67%) |
May 30, 2018 | 22.66 | 22.68 | 22.35 | 22.48 | 4,502,740 | -0.10(-0.44%) |
May 29, 2018 | 22.52 | 22.72 | 22.45 | 22.58 | 9,315,262 | -0.09(-0.40%) |
May 25, 2018 | 22.68 | 22.68 | 22.68 | 0 | +0.18(+0.81%) | |
May 24, 2018 | 22.65 | 22.73 | 22.44 | 22.49 | 6,207,282 | -0.17(-0.74%) |
May 23, 2018 | 22.54 | 22.68 | 22.30 | 22.66 | 6,253,652 | +0.01(+0.04%) |
May 22, 2018 | 22.48 | 22.81 | 22.43 | 22.65 | 13,867,660 | +0.19(+0.85%) |
May 21, 2018 | 22.33 | 22.48 | 22.24 | 22.46 | 4,927,577 | +0.26(+1.16%) |
May 18, 2018 | 22.21 | 22.30 | 22.15 | 22.20 | 4,379,976 | -0.05(-0.22%) |
May 17, 2018 | 22.01 | 22.48 | 22.01 | 22.25 | 7,663,620 | -0.12(-0.52%) |
May 16, 2018 | 22.31 | 22.45 | 22.23 | 22.37 | 8,532,774 | +0.02(+0.11%) |
May 15, 2018 | 22.05 | 22.39 | 21.86 | 22.34 | 10,050,166 | +0.07(+0.30%) |
May 14, 2018 | 22.22 | 22.43 | 22.09 | 22.28 | 10,321,677 | +0.19(+0.87%) |
May 11, 2018 | 21.94 | 22.13 | 21.83 | 22.08 | 6,522,246 | +0.15(+0.68%) |
May 10, 2018 | 21.63 | 22.13 | 21.58 | 21.93 | 8,292,493 | +0.14(+0.65%) |
May 09, 2018 | 21.60 | 21.83 | 21.56 | 21.79 | 4,452,728 | +0.20(+0.93%) |
May 08, 2018 | 21.65 | 21.71 | 21.47 | 21.59 | 7,312,590 | +0.00(+0.00%) |
May 07, 2018 | 21.38 | 21.71 | 21.27 | 21.59 | 7,886,537 | +0.22(+1.05%) |
May 04, 2018 | 20.74 | 21.40 | 20.74 | 21.37 | 9,083,948 | +0.42(+1.99%) |
May 03, 2018 | 20.72 | 21.01 | 20.65 | 20.95 | 9,276,375 | +0.20(+0.96%) |
May 02, 2018 | 22.40 | 22.44 | 20.28 | 20.75 | 16,717,406 | +0.15(+0.73%) |
May 01, 2018 | 20.30 | 20.77 | 20.20 | 20.60 | 7,296,216 | +0.12(+0.61%) |
Apr 30, 2018 | 20.56 | 20.61 | 20.38 | 20.48 | 7,094,309 | -0.02(-0.12%) |
Apr 27, 2018 | 20.39 | 20.72 | 20.39 | 20.50 | 5,928,310 | +0.12(+0.57%) |
Apr 26, 2018 | 20.28 | 20.48 | 20.19 | 20.39 | 3,472,347 | +0.16(+0.78%) |
Apr 25, 2018 | 20.25 | 20.32 | 20.02 | 20.23 | 3,348,693 | +0.00(+0.00%) |
Apr 24, 2018 | 20.25 | 20.49 | 20.06 | 20.23 | 4,277,562 | -0.03(-0.16%) |
Apr 23, 2018 | 20.30 | 20.48 | 20.19 | 20.26 | 4,377,069 | -0.02(-0.08%) |
Apr 20, 2018 | 20.39 | 20.43 | 20.12 | 20.28 | 4,112,511 | -0.07(-0.37%) |
Apr 19, 2018 | 20.29 | 20.61 | 20.29 | 20.35 | 5,421,355 | +0.05(+0.25%) |
Apr 18, 2018 | 19.89 | 20.41 | 19.66 | 20.30 | 13,060,162 | -0.86(-4.05%) |
Apr 17, 2018 | 20.94 | 21.23 | 20.83 | 21.16 | 5,398,214 | +0.35(+1.68%) |
Apr 16, 2018 | 20.80 | 20.95 | 20.69 | 20.81 | 5,171,231 | +0.12(+0.56%) |
Apr 13, 2018 | 20.77 | 20.93 | 20.54 | 20.69 | 4,743,773 | +0.00(+0.00%) |
Apr 12, 2018 | 20.71 | 20.79 | 20.59 | 20.69 | 3,281,922 | +0.13(+0.65%) |
Apr 11, 2018 | 20.45 | 20.67 | 20.43 | 20.56 | 2,522,812 | +0.02(+0.12%) |
Apr 10, 2018 | 20.35 | 20.62 | 20.32 | 20.54 | 3,767,606 | +0.47(+2.32%) |
Apr 09, 2018 | 20.19 | 20.31 | 20.06 | 20.07 | 3,973,422 | +0.01(+0.04%) |
Apr 06, 2018 | 20.19 | 20.34 | 19.88 | 20.06 | 4,742,368 | -0.22(-1.07%) |
Apr 05, 2018 | 20.31 | 20.47 | 20.18 | 20.28 | 3,713,742 | +0.17(+0.83%) |
Apr 04, 2018 | 19.72 | 20.17 | 19.72 | 20.11 | 6,401,272 | +0.04(+0.21%) |
Apr 03, 2018 | 20.15 | 20.19 | 19.84 | 20.07 | 5,346,215 | +0.02(+0.12%) |
Apr 02, 2018 | 20.24 | 20.24 | 19.89 | 20.04 | 4,589,865 | -0.22(-1.07%) |
Mar 29, 2018 | 20.26 | 20.26 | 20.26 | 0 | +0.23(+1.16%) | |
Mar 28, 2018 | 20.17 | 20.23 | 19.86 | 20.03 | 5,743,109 | -0.17(-0.82%) |
Mar 27, 2018 | 20.51 | 20.66 | 20.07 | 20.19 | 5,117,273 | -0.29(-1.42%) |
Mar 26, 2018 | 20.33 | 20.52 | 20.07 | 20.49 | 4,588,771 | +0.40(+1.99%) |
Mar 23, 2018 | 20.69 | 20.74 | 20.09 | 20.09 | 5,859,313 | -0.56(-2.70%) |
Mar 22, 2018 | 20.84 | 21.14 | 20.64 | 20.64 | 6,150,941 | -0.42(-2.02%) |
Mar 21, 2018 | 20.98 | 21.32 | 20.91 | 21.07 | 5,850,698 | -0.10(-0.47%) |
Mar 20, 2018 | 21.11 | 21.29 | 21.09 | 21.17 | 3,733,648 | +0.13(+0.63%) |
Mar 19, 2018 | 21.27 | 21.58 | 20.88 | 21.04 | 9,864,927 | -0.86(-3.92%) |
Mar 16, 2018 | 21.88 | 22.07 | 21.82 | 21.89 | 11,767,440 | +0.05(+0.23%) |
Mar 15, 2018 | 21.82 | 21.99 | 21.73 | 21.84 | 4,775,025 | +0.02(+0.11%) |
Mar 14, 2018 | 22.16 | 22.16 | 21.71 | 21.82 | 4,234,173 | -0.17(-0.80%) |
Mar 13, 2018 | 22.00 | 22.19 | 21.90 | 21.99 | 3,936,515 | +0.06(+0.27%) |
Mar 12, 2018 | 22.07 | 22.17 | 21.83 | 21.93 | 3,466,434 | -0.07(-0.34%) |
Mar 09, 2018 | 21.78 | 22.02 | 21.68 | 22.01 | 2,508,165 | +0.32(+1.50%) |
Mar 08, 2018 | 21.58 | 21.70 | 21.45 | 21.68 | 4,860,052 | +0.14(+0.66%) |
Mar 07, 2018 | 21.39 | 21.54 | 4,061,701 | -0.06(-0.27%) | ||
Mar 06, 2018 | 21.66 | 21.69 | 21.38 | 21.60 | 3,921,248 | +0.08(+0.39%) |
Mar 05, 2018 | 21.24 | 21.78 | 21.18 | 21.52 | 7,781,792 | +0.20(+0.94%) |
Mar 02, 2018 | 20.92 | 21.34 | 20.85 | 21.32 | 4,290,457 | +0.36(+1.71%) |
Mar 01, 2018 | 21.36 | 21.55 | 20.89 | 20.96 | 5,162,729 | -0.41(-1.91%) |
Feb 28, 2018 | 21.63 | 21.73 | 21.25 | 21.37 | 7,355,114 | -0.22(-1.00%) |
Feb 27, 2018 | 21.66 | 22.08 | 21.52 | 21.58 | 4,390,004 | -0.07(-0.34%) |
Feb 26, 2018 | 21.66 | 21.89 | 21.57 | 21.66 | 4,877,646 | +0.06(+0.27%) |
Feb 23, 2018 | 21.68 | 21.74 | 21.25 | 21.60 | 5,387,811 | +0.07(+0.35%) |
Feb 22, 2018 | 21.53 | 5,423,759 | +0.12(+0.54%) | |||
Feb 21, 2018 | 21.74 | 21.83 | 21.34 | 21.41 | 5,657,186 | -0.28(-1.30%) |
Feb 20, 2018 | 21.55 | 22.07 | 21.54 | 21.69 | 6,451,887 | -0.10(-0.46%) |
Feb 16, 2018 | 21.79 | 21.79 | 21.79 | 0 | -0.46(-2.08%) | |
Feb 15, 2018 | 21.87 | 22.43 | 21.76 | 22.25 | 8,302,793 | +0.61(+2.83%) |
Feb 14, 2018 | 21.48 | 21.80 | 21.47 | 21.64 | 8,437,040 | -0.02(-0.08%) |
Feb 13, 2018 | 21.21 | 21.71 | 21.21 | 21.66 | 4,640,946 | +0.32(+1.51%) |
Feb 12, 2018 | 21.18 | 21.41 | 20.85 | 21.34 | 4,809,862 | +0.30(+1.41%) |
Feb 09, 2018 | 20.61 | 21.23 | 20.31 | 21.04 | 7,758,126 | +0.65(+3.16%) |
Feb 08, 2018 | 21.02 | 21.12 | 20.39 | 20.39 | 5,260,568 | -0.60(-2.88%) |
Feb 07, 2018 | 21.10 | 21.19 | 20.89 | 21.00 | 3,864,634 | -0.12(-0.59%) |
Feb 06, 2018 | 20.68 | 21.20 | 20.34 | 21.12 | 5,799,060 | -0.03(-0.16%) |
Feb 05, 2018 | 21.51 | 21.73 | 20.99 | 21.15 | 3,120,383 | -0.56(-2.59%) |
Feb 02, 2018 | 21.84 | 22.12 | 21.70 | 21.72 | 6,506,202 | -0.24(-1.09%) |
Feb 01, 2018 | 21.47 | 21.98 | 21.34 | 21.96 | 5,984,348 | +0.33(+1.53%) |
Jan 31, 2018 | 21.36 | 21.76 | 20.72 | 21.63 | 19,550,336 | -1.79(-7.66%) |
Jan 30, 2018 | 23.40 | 23.61 | 23.39 | 23.42 | 6,342,079 | -0.13(-0.56%) |
Jan 29, 2018 | 23.20 | 23.71 | 23.20 | 23.55 | 5,386,281 | +0.24(+1.03%) |
Jan 26, 2018 | 23.14 | 23.33 | 22.82 | 23.31 | 3,745,133 | +0.43(+1.88%) |
Jan 25, 2018 | 23.26 | 23.29 | 22.80 | 22.88 | 3,506,433 | -0.25(-1.07%) |
Jan 24, 2018 | 23.40 | 23.53 | 23.11 | 23.13 | 4,550,243 | -0.13(-0.57%) |
Jan 23, 2018 | 23.53 | 23.54 | 23.13 | 23.26 | 4,990,421 | -0.19(-0.81%) |
Jan 22, 2018 | 23.64 | 23.65 | 23.01 | 23.45 | 6,906,799 | +0.42(+1.83%) |
Jan 19, 2018 | 22.93 | 23.19 | 22.91 | 23.03 | 4,779,486 | +0.16(+0.69%) |
Jan 18, 2018 | 23.54 | 23.54 | 22.78 | 22.87 | 6,964,629 | -0.84(-3.52%) |
Jan 17, 2018 | 22.99 | 23.77 | 22.97 | 23.71 | 3,977,944 | +0.05(+0.21%) |
Jan 16, 2018 | 23.97 | 24.15 | 23.58 | 23.66 | 3,448,318 | -0.23(-0.97%) |
Jan 12, 2018 | 23.89 | 23.89 | 23.89 | 0 | +0.11(+0.45%) | |
Jan 11, 2018 | 23.47 | 23.79 | 23.42 | 23.78 | 3,183,496 | +0.30(+1.27%) |
Jan 10, 2018 | 23.50 | 23.66 | 23.36 | 23.49 | 3,829,843 | -0.19(-0.80%) |
Jan 09, 2018 | 23.92 | 23.93 | 23.64 | 23.68 | 3,260,527 | -0.12(-0.52%) |
Jan 08, 2018 | 23.57 | 23.85 | 23.20 | 23.80 | 5,704,246 | +0.22(+0.95%) |
Jan 05, 2018 | 23.90 | 23.93 | 23.47 | 23.58 | 5,772,675 | -0.23(-0.97%) |
Jan 04, 2018 | 23.93 | 24.11 | 23.70 | 23.81 | 3,645,719 | -0.02(-0.07%) |
Jan 03, 2018 | 23.81 | 23.90 | 23.68 | 23.83 | 2,620,838 | +0.09(+0.38%) |
Jan 02, 2018 | 23.76 | 23.93 | 23.66 | 23.73 | 2,301,588 | +0.17(+0.70%) |
Dec 29, 2017 | 23.57 | 23.57 | 23.57 | 0 | -0.31(-1.28%) | |
Dec 28, 2017 | 24.05 | 24.21 | 23.76 | 23.88 | 2,026,673 | -0.01(-0.03%) |
Dec 27, 2017 | 23.82 | 23.97 | 23.72 | 23.88 | 1,603,574 | +0.02(+0.07%) |
Dec 26, 2017 | 23.80 | 24.06 | 23.80 | 23.87 | 2,817,029 | +0.00(+0.00%) |
Dec 22, 2017 | 23.73 | 23.91 | 23.68 | 23.87 | 2,302,302 | +0.15(+0.63%) |
Dec 21, 2017 | 23.64 | 23.91 | 23.58 | 23.72 | 2,830,770 | +0.15(+0.63%) |
Dec 20, 2017 | 23.36 | 23.66 | 23.30 | 23.57 | 2,785,999 | +0.05(+0.21%) |
Dec 19, 2017 | 23.56 | 23.76 | 23.35 | 23.52 | 4,984,284 | -0.13(-0.56%) |
Dec 18, 2017 | 23.60 | 24.03 | 23.57 | 23.65 | 5,981,760 | +0.17(+0.70%) |
Dec 15, 2017 | 23.93 | 23.97 | 23.45 | 23.49 | 10,646,798 | -0.33(-1.39%) |
Dec 14, 2017 | 23.97 | 24.07 | 23.81 | 23.82 | 3,848,683 | -0.26(-1.07%) |
Dec 13, 2017 | 23.98 | 24.20 | 23.41 | 24.07 | 4,911,596 | +0.16(+0.66%) |
Dec 12, 2017 | 23.92 | 24.45 | 23.45 | 23.92 | 8,433,873 | +0.44(+1.87%) |
Dec 11, 2017 | 23.54 | 23.61 | 23.40 | 23.48 | 4,090,096 | +0.01(+0.03%) |
Dec 08, 2017 | 23.50 | 23.61 | 23.30 | 23.47 | 3,891,567 | -0.03(-0.14%) |
Dec 07, 2017 | 23.16 | 23.54 | 23.13 | 23.50 | 5,207,806 | +0.38(+1.65%) |
Dec 06, 2017 | 22.89 | 23.26 | 22.86 | 23.12 | 5,218,892 | +0.00(+0.00%) |
Dec 05, 2017 | 23.28 | 23.38 | 22.82 | 8,631,978 | +0.00(+0.00%) | |
Dec 04, 2017 | 23.54 | 23.54 | 23.07 | 23.12 | 9,644,747 | -0.35(-1.48%) |