Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.55 | 26.85 | 25.44 | 26.29 | 15,108,132 | -0.29(-1.10%) |
Oct 30, 2018 | 25.06 | 26.68 | 24.93 | 26.59 | 20,968,830 | +1.64(+6.59%) |
Oct 29, 2018 | 24.42 | 25.45 | 23.80 | 24.94 | 13,499,123 | +0.57(+2.36%) |
Oct 26, 2018 | 24.54 | 24.73 | 24.01 | 24.37 | 9,835,223 | -0.37(-1.50%) |
Oct 25, 2018 | 24.75 | 25.00 | 24.51 | 24.74 | 6,532,649 | +0.04(+0.18%) |
Oct 24, 2018 | 25.04 | 25.37 | 24.62 | 24.69 | 8,704,137 | -0.42(-1.69%) |
Oct 23, 2018 | 24.48 | 25.17 | 24.31 | 25.12 | 9,319,866 | +0.40(+1.61%) |
Oct 22, 2018 | 24.35 | 24.92 | 24.32 | 24.72 | 8,892,722 | +0.37(+1.52%) |
Oct 19, 2018 | 24.37 | 24.40 | 24.09 | 24.35 | 6,859,575 | +0.18(+0.73%) |
Oct 18, 2018 | 24.13 | 24.58 | 24.05 | 24.17 | 7,294,602 | +0.06(+0.26%) |
Oct 17, 2018 | 24.02 | 24.37 | 23.78 | 24.11 | 8,392,407 | +0.08(+0.33%) |
Oct 16, 2018 | 24.24 | 24.32 | 23.83 | 24.03 | 7,411,538 | -0.27(-1.09%) |
Oct 15, 2018 | 23.63 | 24.44 | 23.63 | 24.30 | 7,633,386 | +0.51(+2.15%) |
Oct 12, 2018 | 23.92 | 24.04 | 23.52 | 23.78 | 12,192,675 | +0.16(+0.67%) |
Oct 11, 2018 | 24.47 | 24.53 | 23.62 | 23.63 | 11,754,776 | -0.87(-3.57%) |
Oct 10, 2018 | 24.67 | 25.11 | 24.45 | 24.50 | 11,374,017 | -0.17(-0.68%) |
Oct 09, 2018 | 25.31 | 25.36 | 24.24 | 24.67 | 16,925,774 | -1.26(-4.87%) |
Oct 08, 2018 | 25.73 | 26.00 | 25.71 | 25.93 | 4,706,622 | +0.25(+0.96%) |
Oct 05, 2018 | 25.27 | 26.01 | 25.12 | 25.68 | 8,940,639 | +0.26(+1.01%) |
Oct 04, 2018 | 25.90 | 25.97 | 25.32 | 25.43 | 9,498,692 | -0.53(-2.04%) |
Oct 03, 2018 | 25.77 | 26.16 | 25.70 | 25.96 | 11,259,708 | +0.27(+1.03%) |
Oct 02, 2018 | 25.53 | 25.75 | 25.30 | 25.69 | 9,788,364 | +0.29(+1.15%) |
Oct 01, 2018 | 25.76 | 25.85 | 25.39 | 25.40 | 8,706,695 | -0.32(-1.24%) |
Sep 28, 2018 | 25.62 | 25.86 | 25.58 | 25.72 | 8,927,623 | +0.10(+0.38%) |
Sep 27, 2018 | 25.56 | 25.91 | 25.25 | 25.62 | 10,800,947 | -0.34(-1.33%) |
Sep 26, 2018 | 25.94 | 26.20 | 25.93 | 25.97 | 7,685,082 | +0.11(+0.44%) |
Sep 25, 2018 | 26.06 | 26.39 | 25.72 | 25.85 | 11,134,271 | -0.31(-1.18%) |
Sep 24, 2018 | 26.32 | 26.81 | 26.02 | 26.16 | 11,858,559 | -0.30(-1.14%) |
Sep 21, 2018 | 26.00 | 26.50 | 25.89 | 26.46 | 18,975,174 | +0.68(+2.64%) |
Sep 20, 2018 | 25.60 | 25.82 | 25.23 | 25.78 | 10,216,939 | +0.27(+1.04%) |
Sep 19, 2018 | 25.94 | 26.18 | 25.07 | 25.52 | 11,508,722 | -0.36(-1.40%) |
Sep 18, 2018 | 25.58 | 26.00 | 25.46 | 25.88 | 11,812,526 | +0.40(+1.56%) |
Sep 17, 2018 | 24.52 | 25.60 | 24.33 | 25.48 | 18,957,566 | +0.92(+3.74%) |
Sep 14, 2018 | 25.27 | 25.28 | 24.53 | 24.56 | 21,198,394 | -0.69(-2.73%) |
Sep 13, 2018 | 25.28 | 25.78 | 25.00 | 25.25 | 36,725,900 | -2.78(-9.93%) |
Sep 12, 2018 | 27.83 | 28.12 | 27.47 | 28.03 | 13,401,455 | +0.30(+1.08%) |
Sep 11, 2018 | 28.12 | 28.34 | 27.72 | 27.73 | 16,263,895 | -0.32(-1.13%) |
Sep 10, 2018 | 28.38 | 28.41 | 27.95 | 28.05 | 12,011,199 | -0.55(-1.92%) |
Sep 07, 2018 | 28.76 | 28.92 | 28.57 | 28.60 | 7,343,198 | -0.17(-0.58%) |
Sep 06, 2018 | 28.34 | 28.93 | 28.32 | 28.77 | 9,512,788 | +0.53(+1.88%) |
Sep 05, 2018 | 28.09 | 28.35 | 27.91 | 28.24 | 7,787,954 | +0.05(+0.19%) |
Sep 04, 2018 | 27.87 | 28.22 | 27.86 | 28.18 | 9,930,985 | +0.35(+1.27%) |
Aug 31, 2018 | 27.83 | 27.83 | 27.83 | 0 | +0.41(+1.48%) | |
Aug 30, 2018 | 27.18 | 28.00 | 27.15 | 27.43 | 7,365,741 | +0.32(+1.17%) |
Aug 29, 2018 | 27.52 | 27.71 | 27.09 | 27.11 | 7,794,316 | -0.38(-1.38%) |
Aug 28, 2018 | 27.58 | 27.69 | 27.23 | 27.49 | 6,507,747 | -0.07(-0.26%) |
Aug 27, 2018 | 27.65 | 27.74 | 27.31 | 27.56 | 7,565,090 | -0.01(-0.03%) |
Aug 24, 2018 | 28.52 | 28.54 | 27.56 | 27.57 | 9,604,673 | -0.98(-3.44%) |
Aug 23, 2018 | 27.92 | 28.63 | 27.84 | 28.55 | 13,227,375 | +0.50(+1.80%) |
Aug 22, 2018 | 27.79 | 28.26 | 27.70 | 28.04 | 15,040,742 | +0.34(+1.21%) |
Aug 21, 2018 | 27.83 | 27.89 | 27.42 | 27.71 | 5,785,405 | -0.04(-0.13%) |
Aug 20, 2018 | 27.82 | 27.92 | 27.65 | 27.74 | 6,724,354 | +0.04(+0.16%) |
Aug 17, 2018 | 26.88 | 28.01 | 26.69 | 27.70 | 12,431,601 | +0.72(+2.69%) |
Aug 16, 2018 | 26.74 | 27.05 | 26.43 | 26.97 | 11,840,811 | +0.42(+1.56%) |
Aug 15, 2018 | 26.74 | 26.86 | 26.32 | 26.56 | 8,588,372 | -0.34(-1.28%) |
Aug 14, 2018 | 26.47 | 27.27 | 26.42 | 26.90 | 12,212,130 | +0.62(+2.35%) |
Aug 13, 2018 | 26.58 | 26.69 | 26.18 | 26.29 | 5,768,353 | -0.22(-0.83%) |
Aug 10, 2018 | 26.12 | 26.65 | 26.04 | 26.51 | 7,233,452 | +0.28(+1.07%) |
Aug 09, 2018 | 26.91 | 26.91 | 26.20 | 26.22 | 7,627,332 | -0.69(-2.58%) |
Aug 08, 2018 | 26.36 | 26.96 | 26.29 | 26.92 | 7,847,998 | +0.54(+2.03%) |
Aug 07, 2018 | 26.50 | 26.72 | 26.29 | 26.38 | 8,385,440 | +0.08(+0.30%) |
Aug 06, 2018 | 26.33 | 26.56 | 26.25 | 26.30 | 6,755,064 | -0.02(-0.07%) |
Aug 03, 2018 | 26.16 | 26.54 | 26.12 | 26.32 | 8,338,523 | +0.17(+0.64%) |
Aug 02, 2018 | 25.17 | 26.19 | 25.17 | 26.15 | 10,985,302 | +0.92(+3.66%) |
Aug 01, 2018 | 25.82 | 25.82 | 25.13 | 25.23 | 8,692,753 | -0.27(-1.07%) |
Jul 31, 2018 | 26.12 | 26.14 | 25.41 | 25.50 | 10,348,616 | -0.63(-2.42%) |
Jul 30, 2018 | 25.25 | 26.24 | 25.25 | 26.14 | 13,903,306 | +0.90(+3.55%) |
Jul 27, 2018 | 25.35 | 25.48 | 25.12 | 25.24 | 6,753,466 | +0.05(+0.21%) |
Jul 26, 2018 | 25.18 | 25.45 | 25.11 | 25.19 | 8,532,674 | +0.32(+1.27%) |
Jul 25, 2018 | 24.66 | 24.90 | 24.41 | 24.87 | 11,679,691 | +0.28(+1.14%) |
Jul 24, 2018 | 25.02 | 25.17 | 24.55 | 24.59 | 10,065,562 | -0.29(-1.17%) |
Jul 23, 2018 | 24.84 | 25.42 | 24.78 | 24.88 | 9,183,492 | +0.13(+0.53%) |
Jul 20, 2018 | 24.72 | 24.82 | 24.57 | 24.75 | 7,589,566 | +0.02(+0.07%) |
Jul 19, 2018 | 24.75 | 25.05 | 24.69 | 24.73 | 8,372,196 | -0.02(-0.07%) |
Jul 18, 2018 | 25.03 | 25.22 | 24.63 | 24.75 | 9,136,401 | -0.25(-0.99%) |
Jul 17, 2018 | 24.62 | 25.18 | 24.62 | 24.99 | 9,326,648 | +0.38(+1.54%) |
Jul 16, 2018 | 24.51 | 24.63 | 24.36 | 24.61 | 8,558,893 | -0.05(-0.21%) |
Jul 13, 2018 | 24.50 | 25.02 | 24.47 | 24.67 | 7,138,135 | +0.09(+0.36%) |
Jul 12, 2018 | 24.67 | 24.79 | 24.41 | 24.58 | 8,266,170 | -0.02(-0.07%) |
Jul 11, 2018 | 25.11 | 25.18 | 24.31 | 24.60 | 11,982,385 | -0.70(-2.78%) |
Jul 10, 2018 | 25.41 | 25.54 | 25.02 | 25.30 | 6,687,646 | +0.02(+0.07%) |
Jul 09, 2018 | 25.56 | 25.66 | 25.20 | 25.28 | 6,279,925 | -0.33(-1.27%) |
Jul 06, 2018 | 25.13 | 25.70 | 25.13 | 25.61 | 8,537,297 | +0.46(+1.82%) |
Jul 05, 2018 | 25.34 | 25.52 | 25.01 | 25.15 | 8,452,296 | -0.09(-0.35%) |
Jul 03, 2018 | 25.24 | 25.24 | 25.24 | 0 | +0.42(+1.70%) | |
Jul 02, 2018 | 24.98 | 25.08 | 24.50 | 24.82 | 10,854,928 | -0.20(-0.81%) |
Jun 29, 2018 | 25.37 | 25.41 | 25.01 | 25.02 | 8,360,085 | +0.02(+0.07%) |
Jun 28, 2018 | 25.38 | 25.50 | 24.84 | 25.00 | 17,042,388 | -0.51(-2.00%) |
Jun 27, 2018 | 25.50 | 25.93 | 25.38 | 25.51 | 11,245,355 | +0.01(+0.03%) |
Jun 26, 2018 | 25.82 | 25.83 | 25.28 | 25.50 | 15,377,957 | -0.29(-1.13%) |
Jun 25, 2018 | 25.48 | 26.14 | 25.48 | 25.79 | 18,169,382 | -0.32(-1.21%) |
Jun 22, 2018 | 25.35 | 26.38 | 25.34 | 26.11 | 42,407,404 | +0.84(+3.34%) |
Jun 21, 2018 | 24.88 | 25.80 | 24.44 | 25.27 | 45,409,608 | +2.24(+9.74%) |
Jun 20, 2018 | 23.06 | 23.21 | 22.72 | 23.02 | 14,600,520 | +0.17(+0.73%) |
Jun 19, 2018 | 22.68 | 22.98 | 22.42 | 22.86 | 11,703,836 | -0.02(-0.08%) |
Jun 18, 2018 | 22.59 | 23.11 | 22.56 | 22.87 | 9,647,554 | +0.11(+0.50%) |
Jun 15, 2018 | 23.01 | 22.67 | 22.76 | 17,422,984 | -0.25(-1.07%) | |
Jun 14, 2018 | 23.11 | 23.29 | 23.01 | 23.01 | 11,274,704 | +0.13(+0.58%) |
Jun 13, 2018 | 22.67 | 23.14 | 22.52 | 22.87 | 16,026,625 | +0.28(+1.25%) |
Jun 12, 2018 | 22.54 | 22.76 | 22.42 | 22.59 | 15,921,352 | +0.13(+0.59%) |
Jun 11, 2018 | 22.41 | 22.86 | 22.38 | 22.46 | 18,234,994 | +0.16(+0.71%) |
Jun 08, 2018 | 21.91 | 22.42 | 21.85 | 22.30 | 10,940,269 | +0.33(+1.52%) |
Jun 07, 2018 | 21.69 | 22.13 | 21.69 | 21.97 | 12,580,547 | +0.26(+1.22%) |
Jun 06, 2018 | 21.70 | 11,803,140 | -0.20(-0.92%) | |||
Jun 05, 2018 | 21.83 | 22.10 | 21.79 | 21.91 | 13,425,601 | +0.14(+0.65%) |
Jun 04, 2018 | 21.55 | 21.84 | 21.50 | 21.77 | 14,690,577 | +0.29(+1.35%) |
Jun 01, 2018 | 21.40 | 21.58 | 21.32 | 21.48 | 9,511,271 | +0.08(+0.37%) |
May 31, 2018 | 21.97 | 22.09 | 21.39 | 21.40 | 19,557,392 | -0.57(-2.60%) |
May 30, 2018 | 21.60 | 22.04 | 21.43 | 21.97 | 20,460,424 | +0.42(+1.96%) |
May 29, 2018 | 21.56 | 21.64 | 21.41 | 21.55 | 10,863,802 | -0.10(-0.45%) |
May 25, 2018 | 21.64 | 21.64 | 21.64 | 0 | +0.04(+0.20%) | |
May 24, 2018 | 21.62 | 21.69 | 21.33 | 21.60 | 12,596,035 | -0.01(-0.04%) |
May 23, 2018 | 21.63 | 21.73 | 21.41 | 21.61 | 13,252,423 | -0.11(-0.53%) |
May 22, 2018 | 21.83 | 22.02 | 21.71 | 21.72 | 17,298,130 | -0.06(-0.28%) |
May 21, 2018 | 22.05 | 22.06 | 21.68 | 21.78 | 16,422,073 | -0.11(-0.48%) |
May 18, 2018 | 22.24 | 22.33 | 21.69 | 21.89 | 20,568,102 | -0.36(-1.62%) |
May 17, 2018 | 22.59 | 23.19 | 22.14 | 22.25 | 18,215,668 | +0.32(+1.44%) |
May 16, 2018 | 21.84 | 22.04 | 21.72 | 21.93 | 9,850,264 | +0.17(+0.77%) |
May 15, 2018 | 21.71 | 21.82 | 21.65 | 21.77 | 8,374,673 | +0.02(+0.08%) |
May 14, 2018 | 21.77 | 21.77 | 21.52 | 21.75 | 7,548,302 | +0.25(+1.17%) |
May 11, 2018 | 21.26 | 21.66 | 21.25 | 21.50 | 5,120,451 | +0.18(+0.86%) |
May 10, 2018 | 21.44 | 21.70 | 21.30 | 21.31 | 5,524,819 | +0.00(+0.00%) |
May 09, 2018 | 21.04 | 21.43 | 20.96 | 21.31 | 6,590,629 | +0.24(+1.12%) |
May 08, 2018 | 21.05 | 21.22 | 20.89 | 21.08 | 7,888,879 | +0.10(+0.46%) |
May 07, 2018 | 21.15 | 21.42 | 20.90 | 20.98 | 10,703,193 | -0.14(-0.66%) |
May 04, 2018 | 20.82 | 21.34 | 20.79 | 21.12 | 7,191,285 | +0.24(+1.13%) |
May 03, 2018 | 21.39 | 21.39 | 20.75 | 20.88 | 13,716,785 | -0.59(-2.77%) |
May 02, 2018 | 21.27 | 21.70 | 20.66 | 21.48 | 12,365,909 | -0.18(-0.85%) |
May 01, 2018 | 21.93 | 22.15 | 21.26 | 21.66 | 12,261,088 | -0.38(-1.71%) |
Apr 30, 2018 | 22.47 | 22.78 | 21.99 | 22.04 | 13,835,703 | -0.29(-1.29%) |
Apr 27, 2018 | 22.32 | 22.54 | 22.28 | 22.33 | 9,088,345 | -0.10(-0.43%) |
Apr 26, 2018 | 22.43 | 22.61 | 22.26 | 22.42 | 11,085,780 | +0.00(+0.00%) |
Apr 25, 2018 | 22.09 | 22.50 | 22.03 | 22.42 | 9,756,773 | +0.22(+0.99%) |
Apr 24, 2018 | 21.72 | 22.41 | 21.72 | 22.21 | 15,784,111 | +0.52(+2.38%) |
Apr 23, 2018 | 21.23 | 21.76 | 21.02 | 21.69 | 13,233,290 | +0.59(+2.78%) |
Apr 20, 2018 | 21.51 | 22.24 | 20.99 | 21.10 | 18,539,968 | -0.05(-0.25%) |
Apr 19, 2018 | 21.30 | 21.46 | 21.10 | 21.16 | 8,948,071 | -0.35(-1.63%) |
Apr 18, 2018 | 21.51 | 21.93 | 21.45 | 21.51 | 9,635,620 | +0.31(+1.44%) |
Apr 17, 2018 | 21.25 | 21.41 | 21.15 | 21.20 | 6,219,549 | +0.05(+0.25%) |
Apr 16, 2018 | 20.94 | 21.37 | 20.85 | 21.15 | 6,827,041 | +0.38(+1.85%) |
Apr 13, 2018 | 20.78 | 20.88 | 20.54 | 20.76 | 6,093,812 | +0.11(+0.55%) |
Apr 12, 2018 | 20.61 | 20.85 | 20.53 | 20.65 | 8,868,046 | +0.11(+0.51%) |
Apr 11, 2018 | 20.43 | 20.77 | 20.34 | 20.54 | 9,735,000 | +0.02(+0.09%) |
Apr 10, 2018 | 20.65 | 20.75 | 20.45 | 20.53 | 10,013,620 | -0.07(-0.34%) |
Apr 09, 2018 | 20.85 | 20.91 | 20.60 | 20.60 | 9,192,079 | -0.20(-0.97%) |
Apr 06, 2018 | 20.71 | 21.11 | 20.70 | 20.80 | 10,055,665 | -0.04(-0.17%) |
Apr 05, 2018 | 21.15 | 21.23 | 20.79 | 20.83 | 8,129,034 | -0.24(-1.12%) |
Apr 04, 2018 | 20.32 | 21.20 | 20.25 | 21.07 | 9,980,470 | +0.43(+2.08%) |
Apr 03, 2018 | 20.46 | 20.81 | 20.35 | 20.64 | 8,069,640 | +0.27(+1.33%) |
Apr 02, 2018 | 20.93 | 20.95 | 20.25 | 20.37 | 9,421,344 | -0.58(-2.76%) |
Mar 29, 2018 | 20.95 | 20.95 | 20.95 | 0 | +0.28(+1.35%) | |
Mar 28, 2018 | 20.53 | 21.04 | 20.53 | 20.67 | 9,888,485 | +0.13(+0.64%) |
Mar 27, 2018 | 20.95 | 21.12 | 20.50 | 20.53 | 7,848,373 | -0.35(-1.68%) |
Mar 26, 2018 | 20.54 | 20.92 | 20.35 | 20.88 | 9,858,032 | +0.52(+2.53%) |
Mar 23, 2018 | 21.23 | 21.27 | 20.34 | 20.37 | 20,398,782 | -0.10(-0.47%) |
Mar 22, 2018 | 20.39 | 20.59 | 20.17 | 20.46 | 13,272,001 | -0.05(-0.26%) |
Mar 21, 2018 | 20.46 | 20.82 | 20.45 | 20.52 | 6,953,456 | +0.04(+0.17%) |
Mar 20, 2018 | 20.39 | 20.58 | 20.25 | 20.48 | 7,559,629 | +0.22(+1.08%) |
Mar 19, 2018 | 20.63 | 20.98 | 20.22 | 20.26 | 11,942,554 | -0.46(-2.24%) |
Mar 16, 2018 | 20.72 | 20.95 | 20.52 | 20.73 | 15,518,990 | +0.05(+0.25%) |
Mar 15, 2018 | 20.66 | 20.96 | 20.57 | 20.67 | 9,654,281 | +0.17(+0.81%) |
Mar 14, 2018 | 20.99 | 20.99 | 20.48 | 20.51 | 15,733,972 | -0.50(-2.37%) |
Mar 13, 2018 | 21.02 | 21.34 | 20.93 | 21.01 | 12,628,957 | +0.02(+0.08%) |
Mar 12, 2018 | 20.81 | 21.14 | 20.47 | 20.99 | 21,104,190 | -0.08(-0.37%) |
Mar 09, 2018 | 20.21 | 21.09 | 20.02 | 21.07 | 26,051,532 | +0.96(+4.79%) |
Mar 08, 2018 | 21.44 | 21.72 | 19.99 | 20.11 | 70,224,528 | -2.84(-12.39%) |
Mar 07, 2018 | 22.77 | 22.95 | 25,267,766 | -1.56(-6.35%) | ||
Mar 06, 2018 | 24.39 | 24.75 | 24.31 | 24.51 | 9,907,435 | +0.02(+0.07%) |
Mar 05, 2018 | 23.88 | 24.51 | 23.86 | 24.49 | 11,139,692 | +0.56(+2.34%) |
Mar 02, 2018 | 23.83 | 24.17 | 23.59 | 23.93 | 9,835,130 | -0.10(-0.40%) |
Mar 01, 2018 | 23.88 | 24.37 | 23.71 | 24.03 | 9,770,020 | +0.30(+1.25%) |
Feb 28, 2018 | 24.05 | 24.17 | 23.73 | 23.73 | 9,527,400 | -0.13(-0.55%) |
Feb 27, 2018 | 24.41 | 24.59 | 23.86 | 23.86 | 7,725,957 | -0.51(-2.08%) |
Feb 26, 2018 | 24.06 | 24.52 | 23.97 | 24.37 | 8,051,138 | +0.38(+1.57%) |
Feb 23, 2018 | 23.94 | 24.09 | 23.78 | 23.99 | 6,583,727 | +0.18(+0.73%) |
Feb 22, 2018 | 23.54 | 23.82 | 12,155,319 | -0.17(-0.69%) | ||
Feb 21, 2018 | 24.21 | 24.52 | 23.87 | 23.98 | 11,252,040 | -0.07(-0.29%) |
Feb 20, 2018 | 24.33 | 24.58 | 23.82 | 24.05 | 14,215,694 | -1.05(-4.18%) |
Feb 16, 2018 | 25.10 | 25.10 | 25.10 | 0 | -0.09(-0.35%) | |
Feb 15, 2018 | 25.04 | 25.31 | 24.78 | 25.19 | 7,010,205 | +0.34(+1.37%) |
Feb 14, 2018 | 24.37 | 25.08 | 24.30 | 24.85 | 9,960,748 | +0.35(+1.45%) |
Feb 13, 2018 | 23.67 | 24.57 | 23.64 | 24.49 | 8,983,723 | +0.80(+3.38%) |
Feb 12, 2018 | 24.28 | 24.28 | 23.54 | 23.69 | 12,428,554 | -0.40(-1.66%) |
Feb 09, 2018 | 24.23 | 24.42 | 23.20 | 24.09 | 12,083,242 | +0.08(+0.33%) |
Feb 08, 2018 | 25.09 | 25.17 | 23.97 | 24.01 | 13,870,432 | -1.16(-4.60%) |
Feb 07, 2018 | 25.30 | 25.51 | 25.12 | 25.17 | 7,712,420 | -0.15(-0.58%) |
Feb 06, 2018 | 24.32 | 25.45 | 23.79 | 25.32 | 13,825,979 | +0.35(+1.40%) |
Feb 05, 2018 | 25.24 | 25.44 | 24.61 | 24.97 | 16,360,341 | -0.58(-2.28%) |
Feb 02, 2018 | 26.14 | 26.24 | 25.53 | 25.56 | 8,835,369 | -0.76(-2.88%) |
Feb 01, 2018 | 26.31 | 26.56 | 26.20 | 26.31 | 6,276,396 | -0.13(-0.49%) |
Jan 31, 2018 | 26.86 | 27.08 | 26.31 | 26.44 | 13,199,625 | -0.41(-1.52%) |
Jan 30, 2018 | 27.00 | 27.31 | 26.77 | 26.85 | 12,974,600 | -0.44(-1.63%) |
Jan 29, 2018 | 26.69 | 27.35 | 26.60 | 27.30 | 15,181,472 | +0.40(+1.49%) |
Jan 26, 2018 | 26.36 | 26.90 | 26.17 | 26.90 | 13,410,490 | +0.54(+2.05%) |
Jan 25, 2018 | 26.44 | 26.53 | 25.88 | 26.36 | 18,972,910 | +0.68(+2.65%) |
Jan 24, 2018 | 25.65 | 26.02 | 25.39 | 25.68 | 15,067,788 | +0.15(+0.58%) |
Jan 23, 2018 | 25.80 | 25.81 | 25.27 | 25.53 | 12,158,136 | -0.28(-1.08%) |
Jan 22, 2018 | 25.83 | 25.89 | 25.40 | 25.81 | 11,154,413 | -0.08(-0.30%) |
Jan 19, 2018 | 25.40 | 25.97 | 25.19 | 25.89 | 10,931,257 | +0.57(+2.27%) |
Jan 18, 2018 | 25.05 | 25.57 | 25.00 | 25.31 | 12,122,886 | +0.34(+1.36%) |
Jan 17, 2018 | 24.75 | 25.17 | 24.70 | 24.97 | 8,691,902 | +0.37(+1.49%) |
Jan 16, 2018 | 24.69 | 24.80 | 24.39 | 24.61 | 9,121,581 | +0.10(+0.39%) |
Jan 12, 2018 | 24.51 | 24.51 | 24.51 | 0 | +0.05(+0.21%) | |
Jan 11, 2018 | 24.39 | 24.48 | 24.01 | 24.46 | 10,759,636 | +0.08(+0.32%) |
Jan 10, 2018 | 24.43 | 24.38 | 8,684,533 | +0.19(+0.79%) | ||
Jan 09, 2018 | 24.39 | 24.53 | 24.18 | 24.19 | 9,398,177 | -0.17(-0.72%) |
Jan 08, 2018 | 23.85 | 24.49 | 23.80 | 24.36 | 14,145,898 | +0.57(+2.38%) |
Jan 05, 2018 | 23.77 | 24.01 | 23.42 | 23.80 | 11,055,633 | +0.30(+1.26%) |
Jan 04, 2018 | 24.41 | 24.44 | 23.12 | 23.50 | 14,186,925 | -0.76(-3.12%) |
Jan 03, 2018 | 24.55 | 24.80 | 24.12 | 24.26 | 12,385,296 | -0.39(-1.59%) |
Jan 02, 2018 | 23.99 | 24.66 | 23.97 | 24.65 | 13,421,074 | +0.74(+3.10%) |
Dec 29, 2017 | 23.91 | 23.91 | 23.91 | 0 | -0.17(-0.72%) | |
Dec 28, 2017 | 24.15 | 24.22 | 23.90 | 24.08 | 5,028,854 | -0.05(-0.22%) |
Dec 27, 2017 | 24.19 | 24.35 | 24.12 | 24.14 | 5,641,333 | -0.08(-0.32%) |
Dec 26, 2017 | 24.62 | 24.82 | 24.03 | 24.21 | 9,962,404 | -0.39(-1.59%) |
Dec 22, 2017 | 24.09 | 24.63 | 24.06 | 24.61 | 12,554,033 | +0.61(+2.54%) |
Dec 21, 2017 | 23.82 | 24.13 | 23.64 | 24.00 | 9,833,576 | +0.20(+0.84%) |
Dec 20, 2017 | 23.67 | 23.88 | 23.53 | 23.80 | 15,317,588 | +0.32(+1.37%) |
Dec 19, 2017 | 23.56 | 23.61 | 23.37 | 23.47 | 9,674,825 | -0.04(-0.18%) |
Dec 18, 2017 | 23.13 | 23.59 | 23.09 | 23.52 | 13,763,868 | +0.48(+2.08%) |
Dec 15, 2017 | 22.58 | 23.10 | 22.57 | 23.04 | 14,822,492 | +0.48(+2.12%) |
Dec 14, 2017 | 23.26 | 23.34 | 22.55 | 22.56 | 14,023,480 | -0.69(-2.96%) |
Dec 13, 2017 | 22.96 | 23.42 | 22.68 | 23.25 | 12,441,717 | +0.31(+1.37%) |
Dec 12, 2017 | 22.93 | 23.49 | 22.89 | 22.93 | 8,912,004 | -0.22(-0.94%) |
Dec 11, 2017 | 23.34 | 23.48 | 22.95 | 23.15 | 7,938,541 | -0.09(-0.37%) |
Dec 08, 2017 | 23.24 | 23.35 | 23.07 | 23.24 | 7,085,240 | +0.13(+0.57%) |
Dec 07, 2017 | 23.05 | 23.24 | 22.97 | 23.11 | 7,925,545 | +0.10(+0.45%) |
Dec 06, 2017 | 23.06 | 23.13 | 22.85 | 23.00 | 9,384,504 | +0.17(+0.72%) |
Dec 05, 2017 | 23.44 | 23.52 | 22.75 | 22.84 | 12,997,803 | -0.57(-2.46%) |
Dec 04, 2017 | 22.65 | 23.50 | 22.64 | 23.41 | 20,801,754 | +1.05(+4.71%) |
Dec 01, 2017 | 22.32 | 22.61 | 21.98 | 22.36 | 23,588,446 | -0.17(-0.73%) |
Nov 30, 2017 | 23.80 | 24.13 | 22.24 | 22.52 | 73,543,744 | +1.29(+6.07%) |
Nov 29, 2017 | 20.60 | 21.25 | 20.57 | 21.24 | 24,045,404 | +0.71(+3.48%) |
Nov 28, 2017 | 20.21 | 20.54 | 20.07 | 20.52 | 10,864,326 | +0.33(+1.64%) |
Nov 27, 2017 | 20.03 | 20.32 | 19.99 | 20.19 | 11,103,319 | +0.17(+0.87%) |
Nov 24, 2017 | 20.25 | 20.41 | 19.99 | 20.02 | 3,880,293 | -0.14(-0.69%) |
Nov 22, 2017 | 19.92 | 20.27 | 19.88 | 20.16 | 11,200,014 | +0.31(+1.58%) |
Nov 21, 2017 | 20.24 | 20.30 | 19.77 | 19.84 | 10,833,402 | -0.37(-1.81%) |
Nov 20, 2017 | 20.10 | 20.49 | 19.96 | 20.21 | 18,888,936 | -0.18(-0.90%) |
Nov 17, 2017 | 19.45 | 20.44 | 19.42 | 20.39 | 22,730,002 | +0.98(+5.07%) |
Nov 16, 2017 | 19.00 | 19.55 | 18.95 | 19.41 | 18,018,632 | +0.58(+3.10%) |
Nov 15, 2017 | 18.72 | 19.34 | 18.51 | 18.82 | 13,359,402 | -0.36(-1.86%) |
Nov 14, 2017 | 19.16 | 19.22 | 18.75 | 19.18 | 11,891,191 | +0.00(+0.02%) |
Nov 13, 2017 | 19.05 | 19.27 | 19.04 | 19.18 | 9,284,125 | +0.05(+0.27%) |
Nov 10, 2017 | 19.04 | 19.39 | 19.01 | 19.12 | 9,919,412 | +0.11(+0.59%) |
Nov 09, 2017 | 18.89 | 19.14 | 18.86 | 19.01 | 12,478,326 | +0.09(+0.46%) |
Nov 08, 2017 | 18.46 | 18.96 | 18.42 | 18.92 | 10,240,357 | +0.47(+2.53%) |
Nov 07, 2017 | 18.54 | 18.57 | 18.32 | 18.46 | 10,372,473 | -0.02(-0.09%) |
Nov 06, 2017 | 18.79 | 18.84 | 18.46 | 18.47 | 12,695,410 | -0.15(-0.79%) |
Nov 03, 2017 | 18.45 | 18.86 | 18.38 | 18.62 | 12,972,014 | +0.28(+1.51%) |
Nov 02, 2017 | 18.46 | 18.50 | 17.96 | 18.34 | 16,140,377 | +0.24(+1.34%) |