Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.36 | 17.55 | 17.04 | 17.39 | 3,363,759 | -0.05(-0.28%) |
Nov 29, 2018 | 17.53 | 17.76 | 17.10 | 17.44 | 3,831,768 | -0.23(-1.31%) |
Nov 28, 2018 | 17.71 | 17.89 | 17.17 | 17.67 | 2,382,843 | +0.12(+0.66%) |
Nov 27, 2018 | 17.39 | 17.65 | 17.25 | 17.55 | 3,351,135 | +0.05(+0.27%) |
Nov 26, 2018 | 16.75 | 17.51 | 16.65 | 17.51 | 3,965,368 | +1.17(+7.19%) |
Nov 23, 2018 | 16.09 | 16.82 | 16.09 | 16.33 | 2,599,169 | +0.16(+1.01%) |
Nov 21, 2018 | 16.17 | 16.17 | 16.17 | 0 | +1.06(+7.01%) | |
Nov 20, 2018 | 15.25 | 15.33 | 14.82 | 15.11 | 3,202,745 | -0.62(-3.92%) |
Nov 19, 2018 | 16.31 | 16.53 | 15.58 | 15.72 | 3,879,326 | -0.56(-3.43%) |
Nov 16, 2018 | 16.25 | 16.44 | 15.89 | 16.28 | 2,711,499 | -0.06(-0.38%) |
Nov 15, 2018 | 15.73 | 16.43 | 15.73 | 16.35 | 5,118,572 | +0.63(+4.01%) |
Nov 14, 2018 | 15.33 | 16.18 | 15.29 | 15.72 | 6,294,411 | +0.49(+3.20%) |
Nov 13, 2018 | 15.17 | 15.63 | 15.00 | 15.23 | 10,002,010 | +0.42(+2.84%) |
Nov 12, 2018 | 14.79 | 15.35 | 14.77 | 14.81 | 5,418,098 | -0.08(-0.51%) |
Nov 09, 2018 | 15.09 | 15.33 | 14.88 | 14.89 | 5,235,081 | -0.52(-3.35%) |
Nov 08, 2018 | 15.71 | 15.89 | 14.63 | 15.40 | 7,591,738 | -1.94(-11.17%) |
Nov 07, 2018 | 17.28 | 17.39 | 16.64 | 17.34 | 3,233,703 | +0.31(+1.85%) |
Nov 06, 2018 | 17.14 | 17.40 | 16.95 | 17.02 | 2,560,319 | -0.14(-0.83%) |
Nov 05, 2018 | 17.81 | 17.85 | 16.92 | 17.17 | 2,579,414 | -0.70(-3.90%) |
Nov 02, 2018 | 18.29 | 18.72 | 17.80 | 17.86 | 4,381,693 | +0.02(+0.11%) |
Nov 01, 2018 | 16.05 | 18.22 | 16.05 | 17.84 | 6,314,957 | +1.98(+12.45%) |
Oct 31, 2018 | 16.38 | 16.70 | 15.67 | 15.87 | 3,434,915 | +0.02(+0.12%) |
Oct 30, 2018 | 15.19 | 15.89 | 14.90 | 15.85 | 3,250,000 | +0.57(+3.75%) |
Oct 29, 2018 | 15.96 | 16.06 | 14.99 | 15.28 | 2,658,578 | -0.51(-3.20%) |
Oct 26, 2018 | 16.18 | 16.31 | 15.48 | 15.78 | 3,200,072 | -0.79(-4.78%) |
Oct 25, 2018 | 16.13 | 16.63 | 16.05 | 16.57 | 2,383,015 | +0.50(+3.09%) |
Oct 24, 2018 | 16.37 | 16.45 | 15.94 | 16.08 | 3,068,200 | -0.35(-2.15%) |
Oct 23, 2018 | 16.51 | 16.55 | 16.02 | 16.43 | 3,898,498 | -0.51(-2.99%) |
Oct 22, 2018 | 17.19 | 17.25 | 16.93 | 16.94 | 2,983,075 | -0.03(-0.17%) |
Oct 19, 2018 | 17.41 | 17.51 | 16.86 | 16.97 | 2,287,891 | -0.26(-1.50%) |
Oct 18, 2018 | 17.46 | 17.65 | 17.16 | 17.22 | 2,293,487 | -0.39(-2.22%) |
Oct 17, 2018 | 17.74 | 17.91 | 17.28 | 17.61 | 4,628,110 | -0.07(-0.38%) |
Oct 16, 2018 | 17.94 | 17.94 | 17.40 | 17.68 | 3,377,495 | +0.12(+0.71%) |
Oct 15, 2018 | 17.64 | 17.89 | 17.34 | 17.56 | 3,196,259 | -0.42(-2.34%) |
Oct 12, 2018 | 18.02 | 18.22 | 17.75 | 17.98 | 3,573,789 | +0.61(+3.52%) |
Oct 11, 2018 | 17.22 | 17.68 | 17.16 | 17.37 | 5,667,355 | +0.02(+0.11%) |
Oct 10, 2018 | 18.07 | 18.07 | 17.07 | 17.35 | 6,607,688 | -0.73(-4.01%) |
Oct 09, 2018 | 18.24 | 18.36 | 17.86 | 18.07 | 5,753,401 | -0.19(-1.04%) |
Oct 08, 2018 | 18.62 | 18.64 | 18.09 | 18.26 | 4,558,394 | -0.65(-3.43%) |
Oct 05, 2018 | 20.24 | 20.33 | 18.61 | 18.91 | 6,998,134 | -1.38(-6.82%) |
Oct 04, 2018 | 20.99 | 20.99 | 20.03 | 20.30 | 2,739,159 | -0.70(-3.32%) |
Oct 03, 2018 | 20.60 | 21.24 | 20.43 | 20.99 | 3,562,444 | +0.59(+2.90%) |
Oct 02, 2018 | 20.12 | 20.60 | 19.97 | 20.40 | 6,131,353 | +0.00(+0.00%) |
Oct 01, 2018 | 19.96 | 20.54 | 19.53 | 20.40 | 7,054,277 | +0.22(+1.09%) |
Sep 28, 2018 | 19.69 | 20.60 | 19.56 | 20.18 | 5,304,563 | +0.43(+2.17%) |
Sep 27, 2018 | 20.07 | 20.11 | 19.72 | 19.75 | 4,272,657 | -0.67(-3.27%) |
Sep 26, 2018 | 20.41 | 20.65 | 19.86 | 20.42 | 4,421,340 | -0.06(-0.28%) |
Sep 25, 2018 | 20.25 | 20.52 | 20.10 | 20.48 | 3,208,982 | +0.23(+1.13%) |
Sep 24, 2018 | 20.73 | 20.89 | 20.17 | 20.25 | 4,213,359 | -0.81(-3.85%) |
Sep 21, 2018 | 21.16 | 21.39 | 21.01 | 21.06 | 3,562,680 | -0.05(-0.23%) |
Sep 20, 2018 | 20.75 | 21.13 | 20.66 | 21.11 | 3,722,476 | +0.43(+2.08%) |
Sep 19, 2018 | 20.42 | 20.82 | 20.34 | 20.68 | 3,342,008 | +0.34(+1.69%) |
Sep 18, 2018 | 19.95 | 20.37 | 19.68 | 20.33 | 3,916,423 | +0.43(+2.16%) |
Sep 17, 2018 | 19.78 | 20.27 | 19.75 | 19.90 | 7,074,224 | +0.02(+0.10%) |
Sep 14, 2018 | 20.20 | 20.23 | 19.83 | 19.89 | 6,209,408 | +0.26(+1.31%) |
Sep 13, 2018 | 19.33 | 19.77 | 19.03 | 19.63 | 5,840,111 | +0.50(+2.59%) |
Sep 12, 2018 | 18.71 | 19.18 | 18.36 | 19.13 | 6,405,674 | +0.12(+0.65%) |
Sep 11, 2018 | 18.39 | 19.20 | 18.23 | 19.01 | 7,708,577 | -0.35(-1.82%) |
Sep 10, 2018 | 20.16 | 20.17 | 19.26 | 19.36 | 6,283,200 | -0.81(-4.02%) |
Sep 07, 2018 | 19.89 | 20.28 | 19.75 | 20.17 | 2,793,133 | +0.10(+0.48%) |
Sep 06, 2018 | 21.61 | 21.93 | 19.96 | 20.08 | 7,664,449 | -1.92(-8.72%) |
Sep 05, 2018 | 22.10 | 22.30 | 21.72 | 21.99 | 4,089,907 | -0.49(-2.16%) |
Sep 04, 2018 | 22.79 | 22.87 | 22.37 | 22.48 | 3,937,515 | -0.31(-1.34%) |
Aug 31, 2018 | 22.79 | 22.79 | 22.79 | 0 | -0.07(-0.29%) | |
Aug 30, 2018 | 22.99 | 23.08 | 22.65 | 22.85 | 3,536,846 | -0.21(-0.91%) |
Aug 29, 2018 | 23.02 | 23.22 | 22.85 | 23.06 | 1,843,693 | +0.14(+0.62%) |
Aug 28, 2018 | 22.95 | 23.20 | 22.79 | 22.92 | 2,420,393 | -0.01(-0.04%) |
Aug 27, 2018 | 22.84 | 23.12 | 22.77 | 22.93 | 3,414,816 | +0.50(+2.21%) |
Aug 24, 2018 | 22.34 | 22.67 | 22.26 | 22.43 | 2,518,976 | +0.01(+0.04%) |
Aug 23, 2018 | 22.47 | 22.53 | 22.06 | 22.42 | 3,652,158 | -0.21(-0.93%) |
Aug 22, 2018 | 22.21 | 22.72 | 22.19 | 22.63 | 6,328,579 | +0.47(+2.11%) |
Aug 21, 2018 | 21.57 | 22.44 | 21.44 | 22.17 | 4,404,848 | +0.80(+3.75%) |
Aug 20, 2018 | 21.19 | 21.46 | 21.09 | 21.36 | 2,480,082 | +0.28(+1.31%) |
Aug 17, 2018 | 20.63 | 21.17 | 20.52 | 21.09 | 2,603,025 | +0.54(+2.65%) |
Aug 16, 2018 | 20.35 | 20.79 | 20.32 | 20.54 | 4,370,572 | +0.36(+1.80%) |
Aug 15, 2018 | 21.09 | 21.09 | 19.95 | 20.18 | 5,816,991 | -1.10(-5.16%) |
Aug 14, 2018 | 21.77 | 21.84 | 21.21 | 21.28 | 3,596,843 | -0.54(-2.49%) |
Aug 13, 2018 | 21.25 | 22.18 | 19.52 | 21.82 | 3,198,617 | +0.28(+1.28%) |
Aug 10, 2018 | 21.99 | 22.07 | 21.54 | 21.55 | 3,167,689 | -0.61(-2.76%) |
Aug 09, 2018 | 22.24 | 22.45 | 21.97 | 22.16 | 2,824,532 | +0.00(+0.00%) |
Aug 08, 2018 | 22.84 | 22.95 | 22.14 | 22.16 | 4,092,677 | -0.68(-2.97%) |
Aug 07, 2018 | 22.90 | 23.24 | 22.71 | 22.83 | 2,948,684 | +0.16(+0.72%) |
Aug 06, 2018 | 22.61 | 22.79 | 22.35 | 22.67 | 2,667,687 | +0.10(+0.46%) |
Aug 03, 2018 | 22.80 | 23.60 | 22.55 | 22.57 | 3,940,275 | -0.17(-0.73%) |
Aug 02, 2018 | 23.70 | 23.71 | 22.50 | 22.73 | 4,553,505 | -1.04(-4.39%) |
Aug 01, 2018 | 24.43 | 24.52 | 23.38 | 23.78 | 4,455,464 | -0.75(-3.05%) |
Jul 31, 2018 | 22.92 | 24.85 | 22.88 | 24.53 | 6,520,218 | +1.64(+7.17%) |
Jul 30, 2018 | 22.91 | 23.38 | 22.68 | 22.89 | 2,257,600 | -0.12(-0.54%) |
Jul 27, 2018 | 23.69 | 23.97 | 22.93 | 23.01 | 3,471,551 | -0.57(-2.41%) |
Jul 26, 2018 | 24.61 | 23.38 | 23.58 | 4,413,933 | -1.03(-4.20%) | |
Jul 25, 2018 | 24.18 | 24.77 | 23.75 | 24.61 | 7,290,072 | +0.93(+3.92%) |
Jul 24, 2018 | 24.28 | 25.28 | 23.26 | 23.68 | 8,764,323 | +0.85(+3.74%) |
Jul 23, 2018 | 23.16 | 23.16 | 22.17 | 22.83 | 8,773,111 | -0.27(-1.15%) |
Jul 20, 2018 | 22.82 | 23.22 | 22.63 | 23.09 | 5,262,096 | +0.30(+1.33%) |
Jul 19, 2018 | 23.10 | 23.15 | 22.50 | 22.79 | 3,471,783 | -0.46(-1.96%) |
Jul 18, 2018 | 23.33 | 23.43 | 22.80 | 23.25 | 4,651,841 | -0.11(-0.49%) |
Jul 17, 2018 | 23.86 | 23.86 | 23.05 | 23.36 | 3,410,794 | -0.59(-2.46%) |
Jul 16, 2018 | 23.62 | 24.13 | 23.37 | 23.95 | 6,640,207 | +0.32(+1.37%) |
Jul 13, 2018 | 23.63 | 2,467,468 | -0.19(-0.80%) | |||
Jul 12, 2018 | 23.95 | 24.13 | 23.80 | 23.81 | 2,831,922 | +0.24(+1.01%) |
Jul 11, 2018 | 23.51 | 23.58 | 2,101,398 | -0.73(-3.00%) | ||
Jul 10, 2018 | 24.45 | 24.81 | 24.15 | 24.31 | 6,353,603 | +0.13(+0.55%) |
Jul 09, 2018 | 24.18 | 24.60 | 23.94 | 24.18 | 4,037,053 | +0.62(+2.62%) |
Jul 06, 2018 | 23.79 | 23.22 | 23.56 | 3,137,738 | -0.12(-0.52%) | |
Jul 05, 2018 | 24.03 | 23.39 | 23.68 | 3,366,365 | +0.01(+0.04%) | |
Jul 03, 2018 | 23.67 | 23.67 | 23.67 | 0 | -0.07(-0.28%) | |
Jul 02, 2018 | 25.69 | 25.74 | 23.26 | 23.74 | 8,454,265 | -2.82(-10.61%) |
Jun 29, 2018 | 27.59 | 27.59 | 26.54 | 26.56 | 2,292,057 | +0.03(+0.11%) |
Jun 28, 2018 | 26.08 | 26.59 | 25.90 | 26.53 | 3,438,053 | +0.33(+1.27%) |
Jun 27, 2018 | 26.85 | 27.08 | 26.17 | 26.20 | 2,300,922 | -0.69(-2.58%) |
Jun 26, 2018 | 26.78 | 27.12 | 26.61 | 26.89 | 1,827,336 | +0.15(+0.57%) |
Jun 25, 2018 | 28.04 | 28.17 | 26.69 | 26.74 | 3,724,483 | -1.63(-5.75%) |
Jun 22, 2018 | 28.24 | 28.52 | 28.02 | 28.37 | 2,311,561 | +0.25(+0.88%) |
Jun 21, 2018 | 28.59 | 28.59 | 28.10 | 28.12 | 1,653,016 | -0.47(-1.66%) |
Jun 20, 2018 | 28.44 | 28.90 | 28.27 | 28.59 | 3,341,494 | +0.86(+3.11%) |
Jun 19, 2018 | 27.55 | 28.35 | 27.55 | 27.73 | 3,018,539 | -0.48(-1.71%) |
Jun 18, 2018 | 27.98 | 28.48 | 27.90 | 28.22 | 1,678,643 | +0.05(+0.17%) |
Jun 15, 2018 | 28.26 | 27.63 | 28.17 | 2,175,049 | -0.09(-0.34%) | |
Jun 14, 2018 | 28.36 | 28.48 | 28.04 | 28.26 | 2,097,911 | -0.10(-0.37%) |
Jun 13, 2018 | 28.92 | 28.94 | 28.04 | 28.37 | 2,108,294 | -0.57(-1.97%) |
Jun 12, 2018 | 29.12 | 29.57 | 28.91 | 28.94 | 2,194,222 | +0.14(+0.49%) |
Jun 11, 2018 | 28.88 | 29.17 | 28.49 | 28.79 | 3,808,528 | +0.67(+2.39%) |
Jun 08, 2018 | 27.83 | 28.28 | 27.66 | 28.12 | 3,577,621 | +0.27(+0.95%) |
Jun 07, 2018 | 28.78 | 28.87 | 27.66 | 27.86 | 4,097,767 | -1.05(-3.64%) |
Jun 06, 2018 | 28.04 | 28.91 | 6,559,888 | +0.02(+0.07%) | ||
Jun 05, 2018 | 30.02 | 30.12 | 28.86 | 28.89 | 5,219,983 | -1.38(-4.57%) |
Jun 04, 2018 | 30.72 | 30.80 | 30.14 | 30.27 | 3,423,813 | -0.37(-1.21%) |
Jun 01, 2018 | 30.07 | 30.71 | 29.90 | 30.64 | 2,591,388 | -0.33(-1.07%) |
May 31, 2018 | 30.59 | 30.98 | 30.44 | 30.98 | 3,062,868 | +0.36(+1.18%) |
May 30, 2018 | 30.30 | 30.80 | 30.15 | 30.62 | 1,487,876 | +0.46(+1.54%) |
May 29, 2018 | 30.46 | 30.78 | 29.91 | 30.15 | 2,380,936 | -0.64(-2.06%) |
May 25, 2018 | 30.79 | 30.79 | 30.79 | 0 | -0.16(-0.52%) | |
May 24, 2018 | 30.78 | 31.23 | 30.35 | 30.95 | 2,886,338 | +0.04(+0.12%) |
May 23, 2018 | 29.87 | 30.94 | 29.67 | 30.91 | 2,874,274 | +0.96(+3.20%) |
May 22, 2018 | 29.88 | 30.08 | 29.58 | 29.95 | 2,113,383 | +0.09(+0.29%) |
May 21, 2018 | 29.79 | 30.08 | 29.56 | 29.87 | 2,678,299 | +0.74(+2.54%) |
May 18, 2018 | 29.43 | 29.50 | 28.94 | 29.13 | 2,303,110 | -0.39(-1.32%) |
May 17, 2018 | 29.49 | 30.05 | 29.41 | 29.51 | 2,153,731 | +0.01(+0.03%) |
May 16, 2018 | 29.38 | 29.59 | 28.88 | 29.51 | 1,799,764 | +0.00(+0.00%) |
May 15, 2018 | 29.52 | 29.79 | 28.77 | 29.51 | 2,337,918 | -0.11(-0.38%) |
May 14, 2018 | 29.71 | 29.88 | 29.33 | 29.62 | 2,397,162 | -0.18(-0.60%) |
May 11, 2018 | 30.37 | 30.37 | 29.55 | 29.80 | 2,020,694 | -0.55(-1.83%) |
May 10, 2018 | 30.01 | 30.73 | 29.99 | 30.35 | 2,007,092 | +0.43(+1.45%) |
May 09, 2018 | 29.75 | 30.00 | 29.63 | 29.92 | 2,888,006 | +0.24(+0.80%) |
May 08, 2018 | 30.84 | 30.93 | 29.61 | 29.68 | 2,648,209 | -1.25(-4.03%) |
May 07, 2018 | 30.83 | 31.12 | 30.58 | 30.93 | 1,751,239 | +0.12(+0.40%) |
May 04, 2018 | 30.00 | 31.00 | 29.95 | 30.81 | 2,611,217 | +0.68(+2.26%) |
May 03, 2018 | 30.22 | 30.78 | 29.52 | 30.13 | 3,258,784 | -0.06(-0.19%) |
May 02, 2018 | 30.42 | 30.89 | 30.08 | 30.18 | 3,334,532 | -0.27(-0.90%) |
May 01, 2018 | 30.03 | 30.53 | 29.94 | 30.46 | 2,989,067 | +0.98(+3.33%) |
Apr 30, 2018 | 28.92 | 29.90 | 28.91 | 29.48 | 3,209,663 | +0.66(+2.29%) |
Apr 27, 2018 | 29.05 | 29.13 | 28.55 | 28.81 | 1,533,420 | -0.14(-0.49%) |
Apr 26, 2018 | 29.47 | 29.82 | 28.69 | 28.96 | 2,807,569 | -0.32(-1.10%) |
Apr 25, 2018 | 29.87 | 29.87 | 29.13 | 29.28 | 3,273,713 | -0.59(-1.99%) |
Apr 24, 2018 | 30.39 | 30.72 | 29.72 | 29.87 | 4,294,409 | -0.30(-1.00%) |
Apr 23, 2018 | 29.64 | 30.28 | 29.42 | 30.17 | 1,387,754 | +0.51(+1.72%) |
Apr 20, 2018 | 29.48 | 29.91 | 29.27 | 29.66 | 1,644,771 | +0.04(+0.13%) |
Apr 19, 2018 | 29.87 | 30.00 | 29.47 | 29.63 | 2,356,615 | -0.32(-1.07%) |
Apr 18, 2018 | 29.61 | 30.21 | 29.59 | 29.95 | 3,601,436 | +0.29(+0.99%) |
Apr 17, 2018 | 30.10 | 30.26 | 29.52 | 29.66 | 3,272,326 | -0.18(-0.60%) |
Apr 16, 2018 | 29.17 | 29.85 | 28.93 | 29.83 | 2,370,598 | +0.66(+2.27%) |
Apr 13, 2018 | 29.64 | 30.03 | 28.96 | 29.17 | 2,477,500 | -0.25(-0.87%) |
Apr 12, 2018 | 27.67 | 29.60 | 27.67 | 29.43 | 5,527,710 | +1.75(+6.31%) |
Apr 11, 2018 | 27.60 | 27.79 | 27.54 | 27.68 | 1,679,321 | -0.11(-0.41%) |
Apr 10, 2018 | 27.69 | 28.33 | 27.60 | 27.79 | 3,397,355 | +0.66(+2.44%) |
Apr 09, 2018 | 26.82 | 27.58 | 26.78 | 27.13 | 1,609,575 | +0.34(+1.27%) |
Apr 06, 2018 | 27.07 | 27.25 | 26.59 | 26.79 | 1,683,526 | -0.42(-1.56%) |
Apr 05, 2018 | 26.82 | 27.45 | 26.60 | 27.22 | 2,338,871 | +0.61(+2.31%) |
Apr 04, 2018 | 26.13 | 26.64 | 26.07 | 26.60 | 1,845,733 | -0.16(-0.60%) |
Apr 03, 2018 | 27.15 | 27.36 | 26.43 | 26.77 | 2,631,948 | +0.12(+0.46%) |
Apr 02, 2018 | 27.63 | 28.03 | 26.53 | 26.64 | 2,744,757 | -0.73(-2.66%) |
Mar 29, 2018 | 27.37 | 27.37 | 27.37 | 0 | +0.79(+2.99%) | |
Mar 28, 2018 | 27.06 | 27.13 | 26.36 | 26.58 | 2,924,543 | -0.54(-1.99%) |
Mar 27, 2018 | 26.67 | 27.77 | 26.67 | 27.11 | 5,198,588 | +0.46(+1.74%) |
Mar 26, 2018 | 25.87 | 26.69 | 25.87 | 26.65 | 1,882,463 | +1.03(+4.02%) |
Mar 23, 2018 | 25.94 | 26.24 | 25.55 | 25.62 | 3,090,078 | -0.44(-1.70%) |
Mar 22, 2018 | 26.15 | 26.35 | 25.92 | 26.07 | 2,345,534 | -0.35(-1.32%) |
Mar 21, 2018 | 26.44 | 26.57 | 26.06 | 26.42 | 3,087,421 | +0.11(+0.43%) |
Mar 20, 2018 | 25.76 | 26.59 | 25.75 | 26.30 | 1,685,459 | +0.63(+2.46%) |
Mar 19, 2018 | 25.78 | 25.92 | 25.39 | 25.67 | 1,296,837 | -0.26(-0.98%) |
Mar 16, 2018 | 26.14 | 26.26 | 25.88 | 25.92 | 1,201,843 | -0.37(-1.40%) |
Mar 15, 2018 | 26.02 | 26.52 | 25.94 | 26.29 | 1,298,286 | +0.38(+1.46%) |
Mar 14, 2018 | 26.15 | 26.45 | 25.84 | 25.92 | 1,814,457 | -0.32(-1.22%) |
Mar 13, 2018 | 27.22 | 27.41 | 26.05 | 26.24 | 2,535,210 | -0.98(-3.61%) |
Mar 12, 2018 | 26.71 | 27.27 | 26.48 | 27.22 | 1,548,616 | +0.32(+1.19%) |
Mar 09, 2018 | 27.28 | 27.52 | 26.81 | 26.90 | 2,093,747 | -0.12(-0.45%) |
Mar 08, 2018 | 26.21 | 27.11 | 26.18 | 27.02 | 3,039,780 | +1.38(+5.38%) |
Mar 07, 2018 | 25.23 | 25.94 | 25.22 | 25.64 | 1,576,620 | +0.13(+0.52%) |
Mar 06, 2018 | 25.03 | 25.65 | 24.87 | 25.51 | 2,293,548 | +0.61(+2.47%) |
Mar 05, 2018 | 24.73 | 25.03 | 24.22 | 24.90 | 1,874,636 | -0.13(-0.53%) |
Mar 02, 2018 | 25.12 | 25.24 | 24.32 | 25.03 | 2,292,291 | -0.36(-1.41%) |
Mar 01, 2018 | 25.92 | 26.12 | 25.16 | 25.39 | 1,950,384 | -0.54(-2.08%) |
Feb 28, 2018 | 25.86 | 26.27 | 25.84 | 25.92 | 1,714,479 | -0.07(-0.25%) |
Feb 27, 2018 | 26.51 | 26.51 | 25.79 | 25.99 | 1,229,251 | -0.45(-1.71%) |
Feb 26, 2018 | 26.89 | 26.94 | 26.34 | 26.44 | 1,147,848 | -0.26(-0.96%) |
Feb 23, 2018 | 26.44 | 26.82 | 26.31 | 26.70 | 749,317 | +0.60(+2.32%) |
Feb 22, 2018 | 27.06 | 27.15 | 25.97 | 26.09 | 1,500,699 | -0.82(-3.05%) |
Feb 21, 2018 | 26.57 | 27.36 | 26.47 | 26.92 | 1,371,788 | +0.35(+1.32%) |
Feb 20, 2018 | 26.19 | 26.72 | 26.06 | 26.57 | 1,763,854 | -0.01(-0.04%) |
Feb 16, 2018 | 26.58 | 26.58 | 26.58 | 0 | -0.52(-1.93%) | |
Feb 15, 2018 | 27.19 | 26.59 | 27.10 | 2,531,722 | +0.70(+2.67%) | |
Feb 14, 2018 | 25.31 | 26.51 | 25.31 | 26.40 | 2,373,728 | +0.91(+3.58%) |
Feb 13, 2018 | 25.25 | 25.57 | 24.95 | 25.48 | 2,849,552 | +0.27(+1.08%) |
Feb 12, 2018 | 24.91 | 25.46 | 24.80 | 25.21 | 2,703,985 | +0.44(+1.78%) |
Feb 09, 2018 | 25.38 | 25.54 | 23.46 | 24.77 | 8,057,603 | -0.72(-2.84%) |
Feb 08, 2018 | 27.50 | 25.89 | 25.49 | 4,928,471 | -1.02(-3.83%) | |
Feb 07, 2018 | 26.74 | 27.08 | 26.48 | 26.51 | 3,341,408 | -0.31(-1.16%) |
Feb 06, 2018 | 25.99 | 27.03 | 25.85 | 26.82 | 2,149,873 | -0.29(-1.07%) |
Feb 05, 2018 | 27.04 | 27.77 | 26.82 | 27.11 | 2,367,451 | +0.01(+0.03%) |
Feb 02, 2018 | 27.77 | 27.91 | 27.07 | 27.10 | 2,392,821 | -1.16(-4.09%) |
Feb 01, 2018 | 28.18 | 28.45 | 28.08 | 28.26 | 4,302,671 | +0.26(+0.94%) |
Jan 31, 2018 | 27.35 | 28.12 | 27.35 | 27.99 | 5,673,698 | +0.69(+2.51%) |
Jan 30, 2018 | 26.41 | 27.35 | 26.26 | 27.31 | 3,774,599 | +0.61(+2.29%) |
Jan 29, 2018 | 26.56 | 27.07 | 26.30 | 26.70 | 3,852,562 | -0.07(-0.25%) |
Jan 26, 2018 | 26.97 | 27.03 | 26.39 | 26.76 | 3,025,516 | -0.21(-0.77%) |
Jan 25, 2018 | 27.05 | 27.47 | 26.36 | 26.97 | 2,891,262 | +0.17(+0.63%) |
Jan 24, 2018 | 27.03 | 27.19 | 26.65 | 26.80 | 2,864,565 | -0.32(-1.18%) |
Jan 23, 2018 | 28.00 | 28.07 | 27.05 | 27.12 | 3,225,578 | -0.65(-2.34%) |
Jan 22, 2018 | 27.68 | 28.40 | 27.63 | 27.77 | 3,818,866 | +0.35(+1.27%) |
Jan 19, 2018 | 27.51 | 27.54 | 27.12 | 27.42 | 2,883,013 | -0.01(-0.03%) |
Jan 18, 2018 | 26.91 | 27.55 | 26.75 | 27.43 | 2,821,794 | +0.39(+1.46%) |
Jan 17, 2018 | 26.41 | 27.14 | 26.23 | 27.03 | 3,809,928 | +0.82(+3.12%) |
Jan 16, 2018 | 26.01 | 26.44 | 25.99 | 26.22 | 6,410,661 | +0.83(+3.26%) |
Jan 12, 2018 | 25.39 | 25.39 | 25.39 | 0 | -0.20(-0.77%) | |
Jan 11, 2018 | 25.86 | 25.94 | 25.49 | 25.59 | 4,246,491 | -0.36(-1.38%) |
Jan 10, 2018 | 26.00 | 25.94 | 1,619,648 | -0.09(-0.36%) | ||
Jan 09, 2018 | 26.02 | 26.35 | 25.89 | 26.04 | 1,832,594 | +0.21(+0.80%) |
Jan 08, 2018 | 26.35 | 26.37 | 25.62 | 25.83 | 2,198,421 | -0.25(-0.97%) |
Jan 05, 2018 | 26.09 | 26.22 | 25.86 | 26.09 | 3,120,821 | +0.17(+0.65%) |
Jan 04, 2018 | 25.85 | 26.25 | 25.71 | 25.92 | 5,279,269 | +0.06(+0.22%) |
Jan 03, 2018 | 26.60 | 26.91 | 25.44 | 25.86 | 4,941,359 | -0.65(-2.45%) |
Jan 02, 2018 | 26.49 | 26.88 | 26.31 | 26.51 | 5,532,155 | -0.79(-2.89%) |
Dec 29, 2017 | 27.30 | 27.30 | 27.30 | 0 | -0.14(-0.51%) | |
Dec 28, 2017 | 27.75 | 27.82 | 27.30 | 27.44 | 1,949,500 | -0.04(-0.14%) |
Dec 27, 2017 | 27.36 | 27.73 | 27.26 | 27.48 | 1,998,380 | +0.54(+1.99%) |
Dec 26, 2017 | 26.74 | 26.98 | 26.61 | 26.94 | 1,261,924 | +0.19(+0.70%) |
Dec 22, 2017 | 26.67 | 27.05 | 26.61 | 26.75 | 1,271,520 | -0.11(-0.42%) |
Dec 21, 2017 | 26.86 | 27.31 | 26.53 | 26.87 | 1,832,715 | +0.10(+0.39%) |
Dec 20, 2017 | 26.55 | 26.82 | 26.24 | 26.76 | 2,273,598 | +0.22(+0.81%) |
Dec 19, 2017 | 26.60 | 27.02 | 26.38 | 26.55 | 3,652,276 | +0.73(+2.84%) |
Dec 18, 2017 | 25.55 | 25.88 | 25.34 | 25.81 | 2,232,027 | +0.39(+1.52%) |
Dec 15, 2017 | 25.00 | 25.47 | 24.56 | 25.43 | 2,768,908 | +0.48(+1.92%) |
Dec 14, 2017 | 24.01 | 25.10 | 24.01 | 24.95 | 3,567,159 | +0.64(+2.63%) |
Dec 13, 2017 | 24.50 | 24.84 | 24.30 | 24.31 | 3,737,914 | -0.24(-1.00%) |
Dec 12, 2017 | 24.59 | 24.77 | 24.20 | 24.55 | 2,158,333 | -0.23(-0.95%) |
Dec 11, 2017 | 24.74 | 24.91 | 24.37 | 24.79 | 2,912,410 | +0.49(+2.01%) |
Dec 08, 2017 | 24.53 | 24.73 | 24.21 | 24.30 | 1,946,937 | -0.01(-0.04%) |
Dec 07, 2017 | 23.78 | 24.42 | 23.72 | 24.31 | 2,829,039 | +0.70(+2.95%) |
Dec 06, 2017 | 23.96 | 24.13 | 23.43 | 23.61 | 3,186,370 | -0.42(-1.76%) |
Dec 05, 2017 | 23.83 | 24.37 | 23.51 | 24.04 | 4,189,254 | +0.08(+0.35%) |
Dec 04, 2017 | 25.09 | 25.22 | 23.78 | 23.95 | 3,298,193 | -1.02(-4.07%) |