Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 52.80 | 55.14 | 52.80 | 54.04 | 2,818,900 | +1.24(+2.35%) |
Nov 29, 2018 | 50.99 | 53.47 | 50.62 | 52.80 | 2,332,962 | +1.42(+2.76%) |
Nov 28, 2018 | 49.24 | 51.67 | 48.82 | 51.38 | 2,247,918 | +2.80(+5.76%) |
Nov 27, 2018 | 47.87 | 49.52 | 47.62 | 48.58 | 1,955,630 | +0.35(+0.73%) |
Nov 26, 2018 | 46.03 | 48.36 | 45.24 | 48.23 | 2,248,941 | +2.96(+6.54%) |
Nov 23, 2018 | 43.80 | 45.76 | 43.78 | 45.27 | 929,400 | +1.25(+2.84%) |
Nov 21, 2018 | 44.02 | 44.02 | 44.02 | 0 | +0.81(+1.87%) | |
Nov 20, 2018 | 43.23 | 44.43 | 42.06 | 43.21 | 4,714,623 | -2.24(-4.93%) |
Nov 19, 2018 | 47.04 | 47.40 | 45.10 | 45.45 | 2,017,598 | -1.81(-3.83%) |
Nov 16, 2018 | 47.69 | 48.05 | 45.31 | 47.26 | 2,715,600 | -1.46(-3.00%) |
Nov 15, 2018 | 47.39 | 48.96 | 46.69 | 48.72 | 2,082,532 | +1.01(+2.12%) |
Nov 14, 2018 | 48.15 | 49.15 | 47.05 | 47.71 | 2,636,585 | +0.36(+0.76%) |
Nov 13, 2018 | 51.00 | 51.42 | 46.90 | 47.35 | 4,722,870 | -3.36(-6.63%) |
Nov 12, 2018 | 51.41 | 52.57 | 50.27 | 50.71 | 2,460,850 | -1.30(-2.50%) |
Nov 09, 2018 | 53.50 | 55.71 | 51.70 | 52.01 | 5,687,900 | -2.09(-3.86%) |
Nov 08, 2018 | 50.62 | 54.59 | 48.80 | 54.10 | 9,774,025 | +4.09(+8.18%) |
Nov 07, 2018 | 46.24 | 51.50 | 45.58 | 50.01 | 14,052,715 | +9.58(+23.70%) |
Nov 06, 2018 | 42.41 | 42.48 | 39.88 | 40.43 | 4,199,983 | -1.70(-4.04%) |
Nov 05, 2018 | 42.89 | 43.46 | 40.82 | 42.13 | 1,845,786 | -0.71(-1.66%) |
Nov 02, 2018 | 43.70 | 44.10 | 42.38 | 42.84 | 1,647,300 | -0.62(-1.43%) |
Nov 01, 2018 | 42.45 | 43.55 | 40.93 | 43.46 | 1,960,736 | +0.94(+2.21%) |
Oct 31, 2018 | 42.23 | 43.90 | 42.04 | 42.52 | 2,052,988 | +1.13(+2.73%) |
Oct 30, 2018 | 38.79 | 41.45 | 38.08 | 41.39 | 2,121,760 | +2.42(+6.21%) |
Oct 29, 2018 | 41.54 | 41.81 | 38.02 | 38.97 | 2,122,528 | -1.90(-4.65%) |
Oct 26, 2018 | 42.03 | 42.53 | 40.16 | 40.87 | 2,165,900 | -2.63(-6.05%) |
Oct 25, 2018 | 42.23 | 44.31 | 40.98 | 43.50 | 1,936,888 | +1.69(+4.04%) |
Oct 24, 2018 | 44.50 | 44.60 | 41.77 | 41.81 | 2,993,820 | -0.86(-2.02%) |
Oct 23, 2018 | 42.34 | 42.98 | 41.33 | 42.67 | 1,835,309 | -1.02(-2.33%) |
Oct 22, 2018 | 41.87 | 43.84 | 41.49 | 43.69 | 2,248,692 | +2.20(+5.30%) |
Oct 19, 2018 | 43.32 | 44.10 | 41.04 | 41.49 | 2,118,700 | -1.76(-4.07%) |
Oct 18, 2018 | 43.04 | 43.81 | 42.30 | 43.25 | 1,687,762 | +0.08(+0.19%) |
Oct 17, 2018 | 43.58 | 43.98 | 42.36 | 43.17 | 1,345,122 | -0.24(-0.55%) |
Oct 16, 2018 | 41.99 | 43.53 | 41.89 | 43.41 | 2,193,727 | +2.26(+5.49%) |
Oct 15, 2018 | 41.39 | 42.20 | 40.37 | 41.15 | 1,914,802 | -0.40(-0.96%) |
Oct 12, 2018 | 40.41 | 41.83 | 40.27 | 41.55 | 4,381,900 | +2.56(+6.57%) |
Oct 11, 2018 | 39.48 | 40.21 | 38.64 | 38.99 | 3,622,900 | -0.99(-2.48%) |
Oct 10, 2018 | 41.89 | 42.07 | 39.84 | 39.98 | 3,786,727 | -2.27(-5.37%) |
Oct 09, 2018 | 42.27 | 43.58 | 41.58 | 42.25 | 2,596,283 | -0.74(-1.72%) |
Oct 08, 2018 | 43.74 | 44.24 | 42.19 | 42.99 | 2,446,363 | -1.41(-3.18%) |
Oct 05, 2018 | 46.00 | 47.05 | 43.41 | 44.40 | 3,494,600 | -1.62(-3.52%) |
Oct 04, 2018 | 47.99 | 48.45 | 45.41 | 46.02 | 2,499,693 | -2.12(-4.40%) |
Oct 03, 2018 | 47.69 | 48.44 | 47.43 | 48.14 | 1,972,748 | +0.62(+1.30%) |
Oct 02, 2018 | 50.04 | 50.49 | 47.38 | 47.52 | 2,190,515 | -2.44(-4.88%) |
Oct 01, 2018 | 51.81 | 52.26 | 49.69 | 49.96 | 1,938,810 | -1.42(-2.76%) |
Sep 28, 2018 | 51.65 | 52.57 | 51.16 | 51.38 | 1,523,100 | -0.63(-1.21%) |
Sep 27, 2018 | 51.18 | 52.11 | 50.93 | 52.01 | 1,347,202 | +1.11(+2.18%) |
Sep 26, 2018 | 50.67 | 51.39 | 49.68 | 50.90 | 2,110,100 | +0.46(+0.91%) |
Sep 25, 2018 | 49.50 | 50.54 | 49.01 | 50.44 | 2,112,387 | +1.24(+2.52%) |
Sep 24, 2018 | 47.11 | 49.30 | 46.36 | 49.20 | 1,765,202 | +1.66(+3.49%) |
Sep 21, 2018 | 48.84 | 49.10 | 47.38 | 47.54 | 3,236,200 | -1.21(-2.48%) |
Sep 20, 2018 | 50.29 | 50.76 | 48.29 | 48.75 | 2,895,284 | -1.41(-2.81%) |
Sep 19, 2018 | 51.67 | 52.19 | 49.03 | 50.16 | 2,529,825 | -1.47(-2.85%) |
Sep 18, 2018 | 50.52 | 52.10 | 50.07 | 51.63 | 3,416,438 | +1.53(+3.05%) |
Sep 17, 2018 | 52.40 | 53.19 | 48.51 | 50.10 | 6,665,639 | -2.75(-5.20%) |
Sep 14, 2018 | 51.08 | 53.25 | 50.59 | 52.85 | 4,280,800 | +2.30(+4.55%) |
Sep 13, 2018 | 49.08 | 50.91 | 49.08 | 50.55 | 3,030,962 | +1.38(+2.81%) |
Sep 12, 2018 | 49.44 | 49.89 | 48.06 | 49.17 | 2,202,721 | -0.23(-0.47%) |
Sep 11, 2018 | 46.62 | 49.59 | 46.58 | 49.40 | 2,394,065 | +2.21(+4.68%) |
Sep 10, 2018 | 47.40 | 47.60 | 46.42 | 47.19 | 2,203,176 | +0.05(+0.11%) |
Sep 07, 2018 | 45.62 | 48.23 | 45.18 | 47.14 | 1,953,800 | +1.02(+2.21%) |
Sep 06, 2018 | 47.33 | 47.39 | 45.50 | 46.12 | 2,708,174 | -1.27(-2.68%) |
Sep 05, 2018 | 50.44 | 50.45 | 46.43 | 47.39 | 3,427,566 | -3.27(-6.45%) |
Sep 04, 2018 | 48.66 | 50.84 | 48.66 | 50.66 | 2,686,520 | +1.97(+4.05%) |
Aug 31, 2018 | 48.69 | 48.69 | 48.69 | 0 | +0.38(+0.79%) | |
Aug 30, 2018 | 47.61 | 49.00 | 47.04 | 48.31 | 1,466,587 | +0.55(+1.15%) |
Aug 29, 2018 | 48.24 | 48.24 | 47.36 | 47.76 | 1,787,787 | -0.12(-0.25%) |
Aug 28, 2018 | 48.63 | 48.72 | 46.76 | 47.88 | 2,041,833 | -0.26(-0.54%) |
Aug 27, 2018 | 49.34 | 49.65 | 47.73 | 48.14 | 2,465,598 | -0.90(-1.84%) |
Aug 24, 2018 | 48.93 | 49.62 | 48.31 | 49.04 | 1,920,500 | +0.23(+0.47%) |
Aug 23, 2018 | 48.16 | 49.24 | 47.93 | 48.81 | 2,495,134 | +0.97(+2.03%) |
Aug 22, 2018 | 47.28 | 47.91 | 47.18 | 47.84 | 1,581,780 | +0.27(+0.57%) |
Aug 21, 2018 | 47.24 | 48.03 | 46.43 | 47.57 | 2,235,513 | +0.67(+1.43%) |
Aug 20, 2018 | 47.02 | 47.64 | 45.90 | 46.90 | 2,381,211 | +0.37(+0.80%) |
Aug 17, 2018 | 45.63 | 46.78 | 45.06 | 46.53 | 3,028,000 | +0.90(+1.97%) |
Aug 16, 2018 | 45.42 | 46.00 | 45.02 | 45.63 | 2,399,872 | +0.77(+1.72%) |
Aug 15, 2018 | 45.77 | 46.00 | 43.95 | 44.86 | 3,175,281 | -1.28(-2.77%) |
Aug 14, 2018 | 45.55 | 46.36 | 44.70 | 46.14 | 2,566,277 | +0.95(+2.10%) |
Aug 13, 2018 | 46.31 | 47.39 | 45.09 | 45.19 | 3,112,414 | -0.87(-1.89%) |
Aug 10, 2018 | 43.35 | 46.61 | 43.07 | 46.06 | 4,015,000 | +2.33(+5.33%) |
Aug 09, 2018 | 42.99 | 44.00 | 41.84 | 43.73 | 2,178,537 | +0.61(+1.41%) |
Aug 08, 2018 | 43.53 | 44.00 | 42.05 | 43.12 | 5,149,622 | -0.72(-1.64%) |
Aug 07, 2018 | 49.78 | 50.60 | 43.53 | 43.84 | 16,690,017 | +1.41(+3.32%) |
Aug 06, 2018 | 41.74 | 42.98 | 41.05 | 42.43 | 4,249,101 | +0.89(+2.14%) |
Aug 03, 2018 | 42.39 | 42.82 | 40.90 | 41.54 | 1,367,600 | -0.86(-2.03%) |
Aug 02, 2018 | 40.78 | 42.48 | 40.17 | 42.40 | 1,413,807 | +1.20(+2.91%) |
Aug 01, 2018 | 41.06 | 42.00 | 40.81 | 41.20 | 2,099,074 | +0.34(+0.83%) |
Jul 31, 2018 | 40.13 | 41.54 | 39.64 | 40.86 | 1,640,592 | +0.63(+1.57%) |
Jul 30, 2018 | 42.14 | 42.25 | 39.15 | 40.23 | 2,678,841 | -1.74(-4.15%) |
Jul 27, 2018 | 42.71 | 42.75 | 41.34 | 41.97 | 2,698,000 | -0.64(-1.50%) |
Jul 26, 2018 | 42.46 | 43.11 | 41.92 | 42.61 | 2,061,944 | -0.37(-0.86%) |
Jul 25, 2018 | 42.00 | 43.28 | 42.00 | 42.98 | 1,594,484 | +1.21(+2.90%) |
Jul 24, 2018 | 43.54 | 43.77 | 41.03 | 41.77 | 1,995,394 | -1.46(-3.38%) |
Jul 23, 2018 | 43.83 | 43.85 | 42.40 | 43.23 | 2,388,675 | -0.57(-1.30%) |
Jul 20, 2018 | 43.24 | 44.04 | 43.21 | 43.80 | 1,065,020 | +0.57(+1.32%) |
Jul 19, 2018 | 44.36 | 45.25 | 43.19 | 43.23 | 1,639,566 | -1.21(-2.72%) |
Jul 18, 2018 | 44.26 | 44.61 | 43.44 | 44.44 | 2,934,243 | +0.19(+0.43%) |
Jul 17, 2018 | 42.66 | 44.40 | 42.34 | 44.25 | 1,215,876 | +1.34(+3.12%) |
Jul 16, 2018 | 42.90 | 43.13 | 42.15 | 42.91 | 1,354,819 | -0.09(-0.21%) |
Jul 13, 2018 | 43.44 | 43.84 | 42.56 | 43.00 | 1,167,244 | -0.24(-0.56%) |
Jul 12, 2018 | 43.36 | 43.49 | 42.96 | 43.24 | 1,766,973 | -0.15(-0.35%) |
Jul 11, 2018 | 43.38 | 44.29 | 42.66 | 43.39 | 1,315,766 | -0.40(-0.91%) |
Jul 10, 2018 | 44.73 | 45.33 | 43.58 | 43.79 | 1,272,576 | -0.72(-1.62%) |
Jul 09, 2018 | 45.01 | 45.59 | 43.60 | 44.51 | 1,621,051 | -0.20(-0.45%) |
Jul 06, 2018 | 43.79 | 44.84 | 43.55 | 44.71 | 1,610,980 | +0.85(+1.94%) |
Jul 05, 2018 | 42.69 | 43.98 | 42.69 | 43.86 | 1,471,049 | +1.28(+3.01%) |
Jul 03, 2018 | 42.58 | 42.58 | 42.58 | 0 | -0.20(-0.47%) | |
Jul 02, 2018 | 41.74 | 42.94 | 41.62 | 42.78 | 1,394,736 | +0.59(+1.40%) |
Jun 29, 2018 | 42.47 | 43.14 | 41.59 | 42.19 | 2,440,116 | -0.05(-0.12%) |
Jun 28, 2018 | 41.02 | 42.34 | 39.56 | 42.24 | 2,777,422 | +1.82(+4.50%) |
Jun 27, 2018 | 42.15 | 42.59 | 40.17 | 40.42 | 2,220,086 | -1.56(-3.72%) |
Jun 26, 2018 | 41.56 | 42.71 | 41.11 | 41.98 | 1,687,896 | +0.23(+0.55%) |
Jun 25, 2018 | 42.63 | 42.63 | 41.06 | 41.75 | 2,501,034 | -1.43(-3.31%) |
Jun 22, 2018 | 43.35 | 43.90 | 42.59 | 43.18 | 2,623,840 | -0.42(-0.96%) |
Jun 21, 2018 | 44.46 | 45.88 | 41.70 | 43.60 | 6,903,881 | -0.61(-1.38%) |
Jun 20, 2018 | 43.70 | 44.54 | 43.22 | 44.21 | 2,483,339 | +0.88(+2.03%) |
Jun 19, 2018 | 43.13 | 44.11 | 42.44 | 43.33 | 3,125,085 | -0.49(-1.12%) |
Jun 18, 2018 | 42.75 | 44.69 | 42.11 | 43.82 | 6,739,475 | +1.28(+3.01%) |
Jun 15, 2018 | 41.65 | 41.65 | 42.54 | 7,830,847 | +0.89(+2.14%) | |
Jun 14, 2018 | 40.86 | 44.78 | 39.84 | 41.65 | 26,699,808 | +8.66(+26.25%) |
Jun 13, 2018 | 33.30 | 33.49 | 32.82 | 32.99 | 1,243,073 | -0.23(-0.69%) |
Jun 12, 2018 | 32.32 | 33.25 | 32.32 | 33.22 | 1,269,060 | +1.17(+3.65%) |
Jun 11, 2018 | 33.31 | 33.38 | 32.03 | 32.05 | 1,658,399 | -1.20(-3.61%) |
Jun 08, 2018 | 33.16 | 33.35 | 31.80 | 33.25 | 2,529,559 | -0.18(-0.54%) |
Jun 07, 2018 | 33.84 | 34.22 | 33.11 | 33.43 | 2,469,416 | -0.05(-0.15%) |
Jun 06, 2018 | 32.86 | 33.52 | 32.57 | 33.48 | 2,330,093 | +0.56(+1.70%) |
Jun 05, 2018 | 31.89 | 33.00 | 31.60 | 32.92 | 2,483,628 | +1.25(+3.95%) |
Jun 04, 2018 | 31.87 | 31.98 | 31.04 | 31.67 | 1,746,255 | +0.05(+0.16%) |
Jun 01, 2018 | 32.50 | 32.72 | 31.51 | 31.62 | 2,460,793 | -0.72(-2.23%) |
May 31, 2018 | 31.79 | 32.63 | 31.55 | 32.34 | 3,489,104 | +0.63(+1.99%) |
May 30, 2018 | 30.50 | 31.79 | 30.49 | 31.71 | 2,219,483 | +1.30(+4.27%) |
May 29, 2018 | 30.29 | 30.90 | 29.92 | 30.41 | 1,634,844 | -0.03(-0.10%) |
May 25, 2018 | 30.44 | 30.44 | 30.44 | 0 | +0.94(+3.19%) | |
May 24, 2018 | 29.47 | 29.53 | 28.99 | 29.50 | 1,312,671 | +0.12(+0.41%) |
May 23, 2018 | 28.84 | 29.52 | 28.60 | 29.38 | 1,854,605 | +0.39(+1.35%) |
May 22, 2018 | 29.48 | 29.61 | 28.97 | 28.99 | 928,444 | -0.41(-1.39%) |
May 21, 2018 | 29.70 | 29.83 | 29.18 | 29.40 | 1,372,481 | -0.24(-0.81%) |
May 18, 2018 | 29.44 | 29.98 | 29.31 | 29.64 | 1,703,308 | +0.17(+0.58%) |
May 17, 2018 | 29.46 | 29.72 | 29.25 | 29.47 | 1,436,333 | +0.07(+0.24%) |
May 16, 2018 | 29.01 | 29.75 | 29.00 | 29.40 | 1,165,081 | +0.31(+1.07%) |
May 15, 2018 | 29.15 | 29.30 | 28.87 | 29.09 | 2,357,137 | -0.33(-1.12%) |
May 14, 2018 | 30.02 | 30.45 | 29.37 | 29.42 | 1,439,052 | -0.59(-1.97%) |
May 11, 2018 | 29.34 | 30.20 | 29.32 | 30.01 | 2,322,412 | +0.73(+2.49%) |
May 10, 2018 | 30.35 | 30.50 | 29.27 | 29.28 | 2,649,337 | -0.71(-2.37%) |
May 09, 2018 | 30.69 | 30.70 | 28.08 | 29.99 | 5,493,175 | -1.43(-4.55%) |
May 08, 2018 | 31.40 | 31.83 | 30.79 | 31.42 | 3,728,824 | +0.00(+0.00%) |
May 07, 2018 | 30.67 | 31.83 | 30.60 | 31.42 | 2,661,668 | +0.83(+2.71%) |
May 04, 2018 | 30.65 | 31.00 | 29.79 | 30.59 | 2,023,571 | -0.26(-0.84%) |
May 03, 2018 | 30.83 | 31.12 | 30.25 | 30.85 | 1,413,078 | +0.08(+0.26%) |
May 02, 2018 | 30.25 | 31.27 | 29.83 | 30.77 | 1,952,177 | +0.45(+1.48%) |
May 01, 2018 | 30.08 | 30.43 | 29.87 | 30.32 | 1,347,580 | +0.38(+1.27%) |
Apr 30, 2018 | 29.66 | 30.06 | 29.40 | 29.94 | 1,518,607 | +0.44(+1.49%) |
Apr 27, 2018 | 29.65 | 29.80 | 29.02 | 29.50 | 901,971 | -0.03(-0.10%) |
Apr 26, 2018 | 28.75 | 29.61 | 28.75 | 29.53 | 1,302,499 | +0.80(+2.78%) |
Apr 25, 2018 | 29.09 | 29.20 | 28.24 | 28.73 | 1,256,601 | -0.24(-0.83%) |
Apr 24, 2018 | 29.79 | 30.09 | 28.42 | 28.97 | 2,257,739 | -0.76(-2.56%) |
Apr 23, 2018 | 30.22 | 30.86 | 29.52 | 29.73 | 2,013,884 | -0.28(-0.93%) |
Apr 20, 2018 | 30.00 | 30.66 | 29.78 | 30.01 | 1,564,150 | -0.22(-0.73%) |
Apr 19, 2018 | 30.09 | 30.39 | 29.62 | 30.23 | 1,815,058 | -0.17(-0.56%) |
Apr 18, 2018 | 30.50 | 30.71 | 29.93 | 30.40 | 2,148,798 | +0.12(+0.40%) |
Apr 17, 2018 | 29.57 | 30.48 | 29.22 | 30.28 | 2,535,120 | +0.89(+3.03%) |
Apr 16, 2018 | 29.12 | 29.90 | 29.05 | 29.39 | 3,051,943 | +0.42(+1.45%) |
Apr 13, 2018 | 30.93 | 30.95 | 28.51 | 28.97 | 4,938,342 | -1.61(-5.26%) |
Apr 12, 2018 | 30.43 | 30.78 | 30.04 | 30.58 | 3,303,677 | +0.38(+1.26%) |
Apr 11, 2018 | 29.88 | 30.59 | 29.57 | 30.20 | 3,385,610 | +0.30(+1.00%) |
Apr 10, 2018 | 28.12 | 30.24 | 28.05 | 29.90 | 5,629,087 | +2.30(+8.33%) |
Apr 09, 2018 | 27.63 | 28.20 | 27.58 | 27.60 | 1,203,956 | -0.03(-0.11%) |
Apr 06, 2018 | 27.63 | 2,878,333 | -0.91(-3.19%) | |||
Apr 05, 2018 | 28.39 | 28.63 | 27.74 | 28.54 | 2,092,620 | +0.70(+2.51%) |
Apr 04, 2018 | 27.19 | 27.92 | 26.81 | 27.84 | 1,949,313 | +0.01(+0.04%) |
Apr 03, 2018 | 28.05 | 28.25 | 27.60 | 27.83 | 2,005,147 | -0.14(-0.50%) |
Apr 02, 2018 | 28.07 | 28.84 | 27.73 | 27.97 | 2,475,012 | -0.09(-0.32%) |
Mar 29, 2018 | 28.06 | 28.06 | 28.06 | 0 | +0.15(+0.54%) | |
Mar 28, 2018 | 27.89 | 28.32 | 27.16 | 27.91 | 3,053,908 | +0.25(+0.90%) |
Mar 27, 2018 | 27.64 | 28.58 | 27.42 | 27.66 | 2,738,142 | +0.30(+1.10%) |
Mar 26, 2018 | 27.50 | 27.59 | 26.54 | 27.36 | 2,796,849 | +0.72(+2.70%) |
Mar 23, 2018 | 27.80 | 28.26 | 26.63 | 26.64 | 3,584,246 | -1.30(-4.65%) |
Mar 22, 2018 | 28.72 | 29.04 | 27.92 | 27.94 | 2,486,567 | -1.01(-3.49%) |
Mar 21, 2018 | 28.37 | 29.15 | 28.23 | 28.95 | 2,071,854 | +0.64(+2.26%) |
Mar 20, 2018 | 28.10 | 28.74 | 27.87 | 28.31 | 2,369,852 | +0.48(+1.72%) |
Mar 19, 2018 | 27.85 | 28.22 | 27.24 | 27.83 | 1,836,877 | -0.47(-1.66%) |
Mar 16, 2018 | 28.45 | 28.49 | 27.65 | 28.30 | 3,345,470 | -0.08(-0.28%) |
Mar 15, 2018 | 28.50 | 28.50 | 27.88 | 28.38 | 1,820,249 | +0.01(+0.04%) |
Mar 14, 2018 | 28.12 | 28.54 | 27.85 | 28.37 | 2,744,105 | +0.45(+1.61%) |
Mar 13, 2018 | 27.87 | 28.17 | 27.71 | 27.92 | 2,450,108 | -0.01(-0.04%) |
Mar 12, 2018 | 27.90 | 28.19 | 27.17 | 27.93 | 3,475,168 | +0.00(+0.00%) |
Mar 09, 2018 | 27.01 | 28.01 | 26.64 | 27.93 | 9,309,431 | +1.55(+5.88%) |
Mar 08, 2018 | 26.29 | 27.40 | 26.18 | 26.38 | 3,436,831 | +0.29(+1.11%) |
Mar 07, 2018 | 26.10 | 26.09 | 3,082,663 | +0.42(+1.64%) | ||
Mar 06, 2018 | 25.31 | 26.28 | 25.31 | 25.67 | 3,888,485 | +0.27(+1.06%) |
Mar 05, 2018 | 25.71 | 26.30 | 25.26 | 25.40 | 2,701,563 | -0.31(-1.21%) |
Mar 02, 2018 | 24.95 | 25.76 | 24.41 | 25.71 | 3,699,017 | +0.39(+1.54%) |
Mar 01, 2018 | 25.57 | 26.00 | 24.94 | 25.32 | 4,791,616 | +0.01(+0.04%) |
Feb 28, 2018 | 24.02 | 26.23 | 24.02 | 25.31 | 15,452,899 | +4.28(+20.35%) |
Feb 27, 2018 | 21.35 | 21.57 | 20.63 | 21.03 | 3,113,733 | -0.09(-0.43%) |
Feb 26, 2018 | 21.30 | 21.72 | 20.94 | 21.12 | 2,314,287 | +0.05(+0.24%) |
Feb 23, 2018 | 21.06 | 21.42 | 20.72 | 21.07 | 1,603,574 | +0.04(+0.19%) |
Feb 22, 2018 | 21.03 | 1,392,045 | -0.40(-1.87%) | |||
Feb 21, 2018 | 21.52 | 22.34 | 21.42 | 21.43 | 2,938,294 | +0.12(+0.56%) |
Feb 20, 2018 | 21.03 | 21.66 | 20.69 | 21.31 | 2,922,515 | +0.35(+1.67%) |
Feb 16, 2018 | 20.96 | 20.96 | 20.96 | 0 | +1.15(+5.81%) | |
Feb 15, 2018 | 20.19 | 19.68 | 19.81 | 1,822,116 | -0.14(-0.70%) | |
Feb 14, 2018 | 19.23 | 20.34 | 19.23 | 19.95 | 2,602,174 | +0.53(+2.73%) |
Feb 13, 2018 | 18.59 | 19.51 | 18.50 | 19.42 | 5,732,355 | +0.80(+4.30%) |
Feb 12, 2018 | 18.80 | 18.99 | 18.39 | 18.62 | 2,185,713 | -0.01(-0.05%) |
Feb 09, 2018 | 18.24 | 18.70 | 17.49 | 18.63 | 2,896,298 | +0.90(+5.08%) |
Feb 08, 2018 | 18.70 | 18.77 | 17.72 | 17.73 | 1,673,139 | -0.88(-4.73%) |
Feb 07, 2018 | 18.90 | 18.01 | 18.61 | 912,958 | -0.10(-0.53%) | |
Feb 06, 2018 | 18.00 | 18.77 | 16.72 | 18.71 | 2,195,316 | +0.05(+0.27%) |
Feb 05, 2018 | 18.62 | 19.03 | 18.62 | 18.66 | 1,039,844 | -0.13(-0.69%) |
Feb 02, 2018 | 19.09 | 19.30 | 18.73 | 18.79 | 1,295,334 | -0.37(-1.93%) |
Feb 01, 2018 | 18.71 | 19.53 | 18.71 | 19.16 | 1,730,999 | +0.40(+2.13%) |
Jan 31, 2018 | 18.98 | 19.05 | 18.62 | 18.76 | 1,291,013 | -0.13(-0.69%) |
Jan 30, 2018 | 18.71 | 18.80 | 18.62 | 18.89 | 1,432,456 | -0.07(-0.37%) |
Jan 29, 2018 | 19.12 | 19.26 | 18.81 | 18.96 | 1,345,885 | -0.24(-1.25%) |
Jan 26, 2018 | 19.31 | 19.56 | 18.92 | 19.20 | 1,680,585 | +0.06(+0.31%) |
Jan 25, 2018 | 19.09 | 19.31 | 19.06 | 19.14 | 1,262,592 | +0.09(+0.47%) |
Jan 24, 2018 | 20.00 | 20.05 | 18.81 | 19.05 | 2,686,697 | -0.89(-4.46%) |
Jan 23, 2018 | 20.02 | 20.25 | 19.91 | 19.94 | 774,451 | -0.09(-0.45%) |
Jan 22, 2018 | 19.70 | 20.17 | 19.69 | 20.03 | 1,027,929 | +0.33(+1.68%) |
Jan 19, 2018 | 19.58 | 19.75 | 19.48 | 19.70 | 1,541,477 | +0.10(+0.51%) |
Jan 18, 2018 | 19.78 | 19.92 | 19.53 | 19.60 | 1,048,441 | -0.14(-0.71%) |
Jan 17, 2018 | 19.44 | 19.83 | 19.44 | 19.74 | 788,336 | +0.39(+2.02%) |
Jan 16, 2018 | 19.73 | 20.05 | 19.33 | 19.35 | 1,444,950 | -0.19(-0.97%) |
Jan 12, 2018 | 19.54 | 19.54 | 19.54 | 0 | -1.02(-4.96%) | |
Jan 11, 2018 | 20.32 | 20.60 | 20.27 | 20.56 | 782,130 | +0.30(+1.48%) |
Jan 10, 2018 | 20.26 | 2,651,141 | -0.64(-3.06%) | |||
Jan 09, 2018 | 20.35 | 21.12 | 20.12 | 20.90 | 2,517,500 | +0.58(+2.85%) |
Jan 08, 2018 | 20.24 | 20.38 | 19.91 | 20.32 | 1,918,687 | +0.07(+0.35%) |
Jan 05, 2018 | 20.33 | 20.33 | 19.31 | 20.25 | 2,380,299 | +0.02(+0.10%) |
Jan 04, 2018 | 20.46 | 20.56 | 20.09 | 20.23 | 2,004,124 | -0.18(-0.88%) |
Jan 03, 2018 | 20.84 | 20.89 | 20.17 | 20.41 | 2,231,397 | -0.42(-2.02%) |
Jan 02, 2018 | 20.50 | 20.85 | 20.50 | 20.83 | 1,899,524 | +0.38(+1.86%) |
Dec 29, 2017 | 20.45 | 20.45 | 20.45 | 0 | -0.20(-0.97%) | |
Dec 28, 2017 | 20.89 | 20.96 | 20.57 | 20.65 | 1,514,041 | -0.17(-0.82%) |
Dec 27, 2017 | 21.69 | 21.74 | 20.83 | 20.82 | 1,766,940 | -0.93(-4.28%) |
Dec 26, 2017 | 21.65 | 21.83 | 21.55 | 21.75 | 2,649,094 | +0.06(+0.28%) |
Dec 22, 2017 | 21.75 | 21.81 | 21.46 | 21.69 | 2,043,904 | -0.07(-0.32%) |
Dec 21, 2017 | 21.00 | 21.86 | 21.00 | 21.76 | 2,975,243 | +1.04(+5.02%) |
Dec 20, 2017 | 20.36 | 20.84 | 20.34 | 20.72 | 1,290,713 | +0.41(+2.02%) |
Dec 19, 2017 | 20.81 | 20.86 | 20.26 | 20.31 | 1,870,529 | -0.46(-2.21%) |
Dec 18, 2017 | 20.60 | 20.92 | 20.60 | 20.77 | 1,617,995 | +0.27(+1.32%) |
Dec 15, 2017 | 20.14 | 20.54 | 20.07 | 20.50 | 3,105,513 | +0.36(+1.79%) |
Dec 14, 2017 | 20.15 | 20.33 | 19.98 | 20.14 | 2,457,329 | -0.02(-0.10%) |
Dec 13, 2017 | 20.21 | 20.45 | 19.92 | 20.16 | 2,353,478 | -0.05(-0.25%) |
Dec 12, 2017 | 20.00 | 20.25 | 19.82 | 20.21 | 2,436,976 | +0.28(+1.40%) |
Dec 11, 2017 | 19.41 | 19.96 | 19.20 | 19.93 | 3,619,067 | +0.61(+3.16%) |
Dec 08, 2017 | 19.09 | 19.52 | 18.92 | 19.32 | 3,252,273 | +0.36(+1.90%) |
Dec 07, 2017 | 18.83 | 19.09 | 18.69 | 18.96 | 2,477,243 | +0.22(+1.17%) |
Dec 06, 2017 | 18.22 | 18.76 | 18.11 | 18.74 | 2,709,975 | +0.55(+3.02%) |
Dec 05, 2017 | 17.80 | 18.50 | 17.66 | 18.19 | 4,200,271 | +0.28(+1.56%) |
Dec 04, 2017 | 17.09 | 18.14 | 17.04 | 17.91 | 5,023,886 | +1.08(+6.42%) |