Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 26.86 | 27.14 | 26.21 | 26.32 | 11,302,772 | -0.62(-2.31%) |
Nov 29, 2018 | 26.75 | 27.18 | 26.75 | 26.94 | 5,114,384 | +0.10(+0.36%) |
Nov 28, 2018 | 26.80 | 27.02 | 26.63 | 26.85 | 5,700,927 | +0.19(+0.70%) |
Nov 27, 2018 | 26.23 | 26.70 | 26.23 | 26.66 | 7,895,379 | +0.42(+1.59%) |
Nov 26, 2018 | 26.60 | 26.84 | 26.15 | 26.24 | 6,055,674 | -0.11(-0.40%) |
Nov 23, 2018 | 26.02 | 26.52 | 25.85 | 26.35 | 2,013,410 | +0.14(+0.54%) |
Nov 21, 2018 | 26.21 | 26.21 | 26.21 | 0 | -0.05(-0.20%) | |
Nov 20, 2018 | 26.74 | 26.93 | 26.15 | 26.26 | 7,396,991 | -0.86(-3.17%) |
Nov 19, 2018 | 26.84 | 27.29 | 26.82 | 27.12 | 6,562,910 | +0.28(+1.06%) |
Nov 16, 2018 | 26.51 | 26.85 | 26.28 | 26.84 | 5,105,132 | +0.19(+0.70%) |
Nov 15, 2018 | 26.74 | 26.91 | 26.40 | 26.65 | 6,604,081 | -0.23(-0.86%) |
Nov 14, 2018 | 27.51 | 27.79 | 26.63 | 26.88 | 9,589,517 | -0.84(-3.04%) |
Nov 13, 2018 | 27.64 | 27.96 | 27.52 | 27.73 | 7,703,167 | +0.01(+0.03%) |
Nov 12, 2018 | 27.58 | 28.26 | 27.49 | 27.72 | 6,709,156 | -0.02(-0.06%) |
Nov 09, 2018 | 27.65 | 28.04 | 27.37 | 27.73 | 7,849,450 | +0.04(+0.13%) |
Nov 08, 2018 | 27.66 | 27.96 | 27.49 | 27.70 | 6,378,161 | +0.03(+0.10%) |
Nov 07, 2018 | 27.39 | 28.05 | 27.34 | 27.67 | 8,818,467 | +0.43(+1.59%) |
Nov 06, 2018 | 27.00 | 27.29 | 26.89 | 27.24 | 6,884,681 | +0.19(+0.72%) |
Nov 05, 2018 | 26.52 | 27.12 | 26.46 | 27.05 | 7,909,771 | +0.39(+1.46%) |
Nov 02, 2018 | 25.84 | 26.96 | 25.84 | 26.66 | 13,176,432 | +0.74(+2.86%) |
Nov 01, 2018 | 26.54 | 26.55 | 25.67 | 25.91 | 10,453,285 | -0.38(-1.44%) |
Oct 31, 2018 | 26.55 | 26.85 | 25.44 | 26.29 | 15,108,117 | -0.29(-1.10%) |
Oct 30, 2018 | 25.06 | 26.68 | 24.93 | 26.59 | 20,968,808 | +1.64(+6.59%) |
Oct 29, 2018 | 24.42 | 25.45 | 23.80 | 24.94 | 13,499,109 | +0.57(+2.36%) |
Oct 26, 2018 | 24.54 | 24.73 | 24.01 | 24.37 | 9,835,213 | -0.37(-1.50%) |
Oct 25, 2018 | 24.75 | 25.00 | 24.51 | 24.74 | 6,532,642 | +0.04(+0.18%) |
Oct 24, 2018 | 25.04 | 25.37 | 24.62 | 24.69 | 8,704,129 | -0.42(-1.69%) |
Oct 23, 2018 | 24.48 | 25.17 | 24.31 | 25.12 | 9,319,857 | +0.40(+1.61%) |
Oct 22, 2018 | 24.35 | 24.92 | 24.32 | 24.72 | 8,892,713 | +0.37(+1.52%) |
Oct 19, 2018 | 24.37 | 24.40 | 24.09 | 24.35 | 6,859,568 | +0.18(+0.73%) |
Oct 18, 2018 | 24.13 | 24.58 | 24.05 | 24.17 | 7,294,594 | +0.06(+0.26%) |
Oct 17, 2018 | 24.02 | 24.37 | 23.78 | 24.11 | 8,392,398 | +0.08(+0.33%) |
Oct 16, 2018 | 24.24 | 24.32 | 23.83 | 24.03 | 7,411,531 | -0.27(-1.09%) |
Oct 15, 2018 | 23.63 | 24.44 | 23.63 | 24.30 | 7,633,378 | +0.51(+2.15%) |
Oct 12, 2018 | 23.92 | 24.04 | 23.52 | 23.78 | 12,192,663 | +0.16(+0.67%) |
Oct 11, 2018 | 24.47 | 24.53 | 23.62 | 23.63 | 11,754,764 | -0.87(-3.57%) |
Oct 10, 2018 | 24.67 | 25.11 | 24.45 | 24.50 | 11,374,006 | -0.17(-0.68%) |
Oct 09, 2018 | 25.31 | 25.36 | 24.24 | 24.67 | 16,925,756 | -1.26(-4.87%) |
Oct 08, 2018 | 25.73 | 26.00 | 25.71 | 25.93 | 4,706,618 | +0.25(+0.96%) |
Oct 05, 2018 | 25.27 | 26.01 | 25.12 | 25.68 | 8,940,630 | +0.26(+1.01%) |
Oct 04, 2018 | 25.90 | 25.97 | 25.32 | 25.43 | 9,498,683 | -0.53(-2.04%) |
Oct 03, 2018 | 25.77 | 26.16 | 25.70 | 25.96 | 11,259,696 | +0.27(+1.03%) |
Oct 02, 2018 | 25.53 | 25.75 | 25.30 | 25.69 | 9,788,354 | +0.29(+1.15%) |
Oct 01, 2018 | 25.76 | 25.85 | 25.39 | 25.40 | 8,706,687 | -0.32(-1.24%) |
Sep 28, 2018 | 25.62 | 25.86 | 25.58 | 25.72 | 8,927,614 | +0.10(+0.38%) |
Sep 27, 2018 | 25.56 | 25.91 | 25.25 | 25.62 | 10,800,936 | -0.34(-1.33%) |
Sep 26, 2018 | 25.94 | 26.20 | 25.93 | 25.97 | 7,685,074 | +0.11(+0.44%) |
Sep 25, 2018 | 26.06 | 26.39 | 25.72 | 25.85 | 11,134,260 | -0.31(-1.18%) |
Sep 24, 2018 | 26.32 | 26.81 | 26.02 | 26.16 | 11,858,547 | -0.30(-1.14%) |
Sep 21, 2018 | 26.00 | 26.50 | 25.89 | 26.46 | 18,975,154 | +0.68(+2.64%) |
Sep 20, 2018 | 25.61 | 25.82 | 25.23 | 25.78 | 10,216,929 | +0.27(+1.04%) |
Sep 19, 2018 | 25.94 | 26.18 | 25.07 | 25.52 | 11,508,711 | -0.36(-1.40%) |
Sep 18, 2018 | 25.58 | 26.00 | 25.46 | 25.88 | 11,812,514 | +0.40(+1.56%) |
Sep 17, 2018 | 24.52 | 25.61 | 24.33 | 25.48 | 18,957,546 | +0.92(+3.74%) |
Sep 14, 2018 | 25.27 | 25.28 | 24.53 | 24.56 | 21,198,372 | -0.69(-2.73%) |
Sep 13, 2018 | 25.28 | 25.78 | 25.00 | 25.25 | 36,725,864 | -2.78(-9.93%) |
Sep 12, 2018 | 27.83 | 28.12 | 27.47 | 28.03 | 13,401,442 | +0.30(+1.08%) |
Sep 11, 2018 | 28.12 | 28.34 | 27.72 | 27.73 | 16,263,878 | -0.32(-1.13%) |
Sep 10, 2018 | 28.38 | 28.41 | 27.95 | 28.05 | 12,011,187 | -0.55(-1.92%) |
Sep 07, 2018 | 28.76 | 28.92 | 28.57 | 28.60 | 7,343,191 | -0.17(-0.58%) |
Sep 06, 2018 | 28.34 | 28.93 | 28.32 | 28.77 | 9,512,778 | +0.53(+1.88%) |
Sep 05, 2018 | 28.09 | 28.35 | 27.91 | 28.24 | 7,787,946 | +0.05(+0.19%) |
Sep 04, 2018 | 27.87 | 28.22 | 27.86 | 28.18 | 9,930,975 | +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 | 7,365,733 | +0.32(+1.17%) |
Aug 29, 2018 | 27.52 | 27.71 | 27.09 | 27.11 | 7,794,308 | -0.38(-1.38%) |
Aug 28, 2018 | 27.58 | 27.69 | 27.23 | 27.49 | 6,507,740 | -0.07(-0.26%) |
Aug 27, 2018 | 27.65 | 27.74 | 27.31 | 27.56 | 7,565,083 | -0.01(-0.03%) |
Aug 24, 2018 | 28.52 | 28.54 | 27.56 | 27.57 | 9,604,663 | -0.98(-3.44%) |
Aug 23, 2018 | 27.92 | 28.63 | 27.84 | 28.55 | 13,227,361 | +0.50(+1.80%) |
Aug 22, 2018 | 27.79 | 28.26 | 27.70 | 28.04 | 15,040,727 | +0.34(+1.21%) |
Aug 21, 2018 | 27.83 | 27.89 | 27.42 | 27.71 | 5,785,399 | -0.04(-0.13%) |
Aug 20, 2018 | 27.82 | 27.92 | 27.65 | 27.74 | 6,724,347 | +0.04(+0.16%) |
Aug 17, 2018 | 26.88 | 28.01 | 26.69 | 27.70 | 12,431,588 | +0.72(+2.69%) |
Aug 16, 2018 | 26.74 | 27.05 | 26.43 | 26.97 | 11,840,799 | +0.42(+1.56%) |
Aug 15, 2018 | 26.74 | 26.86 | 26.32 | 26.56 | 8,588,364 | -0.34(-1.28%) |
Aug 14, 2018 | 26.47 | 27.27 | 26.42 | 26.90 | 12,212,118 | +0.62(+2.35%) |
Aug 13, 2018 | 26.58 | 26.69 | 26.18 | 26.29 | 5,768,347 | -0.22(-0.83%) |
Aug 10, 2018 | 26.12 | 26.65 | 26.04 | 26.51 | 7,233,444 | +0.28(+1.07%) |
Aug 09, 2018 | 26.91 | 26.91 | 26.20 | 26.22 | 7,627,323 | -0.69(-2.58%) |
Aug 08, 2018 | 26.36 | 26.96 | 26.29 | 26.92 | 7,847,989 | +0.54(+2.03%) |
Aug 07, 2018 | 26.50 | 26.72 | 26.29 | 26.38 | 8,385,431 | +0.08(+0.30%) |
Aug 06, 2018 | 26.33 | 26.56 | 26.25 | 26.30 | 6,755,057 | -0.02(-0.07%) |
Aug 03, 2018 | 26.16 | 26.54 | 26.12 | 26.32 | 8,338,514 | +0.17(+0.64%) |
Aug 02, 2018 | 25.17 | 26.19 | 25.17 | 26.15 | 10,985,290 | +0.92(+3.66%) |
Aug 01, 2018 | 25.82 | 25.82 | 25.13 | 25.23 | 8,692,744 | -0.27(-1.07%) |
Jul 31, 2018 | 26.12 | 26.14 | 25.41 | 25.50 | 10,348,605 | -0.63(-2.42%) |
Jul 30, 2018 | 25.25 | 26.24 | 25.25 | 26.14 | 13,903,291 | +0.90(+3.55%) |
Jul 27, 2018 | 25.35 | 25.48 | 25.12 | 25.24 | 6,753,458 | +0.05(+0.21%) |
Jul 26, 2018 | 25.18 | 25.45 | 25.11 | 25.19 | 8,532,665 | +0.32(+1.27%) |
Jul 25, 2018 | 24.66 | 24.90 | 24.41 | 24.87 | 11,679,678 | +0.28(+1.14%) |
Jul 24, 2018 | 25.02 | 25.17 | 24.55 | 24.59 | 10,065,551 | -0.29(-1.17%) |
Jul 23, 2018 | 24.84 | 25.42 | 24.78 | 24.88 | 9,183,482 | +0.13(+0.53%) |
Jul 20, 2018 | 24.72 | 24.82 | 24.57 | 24.75 | 7,589,558 | +0.02(+0.07%) |
Jul 19, 2018 | 24.75 | 25.05 | 24.69 | 24.73 | 8,372,187 | -0.02(-0.07%) |
Jul 18, 2018 | 25.03 | 25.22 | 24.63 | 24.75 | 9,136,391 | -0.25(-0.99%) |
Jul 17, 2018 | 24.62 | 25.18 | 24.62 | 24.99 | 9,326,638 | +0.38(+1.54%) |
Jul 16, 2018 | 24.51 | 24.63 | 24.36 | 24.61 | 8,558,884 | -0.05(-0.21%) |
Jul 13, 2018 | 24.50 | 25.02 | 24.47 | 24.67 | 7,138,127 | +0.09(+0.36%) |
Jul 12, 2018 | 24.67 | 24.79 | 24.41 | 24.58 | 8,266,161 | -0.02(-0.07%) |
Jul 11, 2018 | 25.11 | 25.18 | 24.31 | 24.60 | 11,982,372 | -0.70(-2.78%) |
Jul 10, 2018 | 25.41 | 25.54 | 25.02 | 25.30 | 6,687,639 | +0.02(+0.07%) |
Jul 09, 2018 | 25.56 | 25.66 | 25.20 | 25.28 | 6,279,918 | -0.33(-1.27%) |
Jul 06, 2018 | 25.13 | 25.70 | 25.13 | 25.61 | 8,537,288 | +0.46(+1.82%) |
Jul 05, 2018 | 25.34 | 25.52 | 25.01 | 25.15 | 8,452,287 | -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 | 10,854,916 | -0.20(-0.81%) |
Jun 29, 2018 | 25.37 | 25.41 | 25.01 | 25.02 | 8,360,076 | +0.02(+0.07%) |
Jun 28, 2018 | 25.38 | 25.50 | 24.84 | 25.00 | 17,042,370 | -0.51(-2.00%) |
Jun 27, 2018 | 25.50 | 25.93 | 25.38 | 25.51 | 11,245,343 | +0.01(+0.03%) |
Jun 26, 2018 | 25.82 | 25.83 | 25.28 | 25.50 | 15,377,940 | -0.29(-1.13%) |
Jun 25, 2018 | 25.48 | 26.14 | 25.48 | 25.79 | 18,169,364 | -0.32(-1.21%) |
Jun 22, 2018 | 25.35 | 26.38 | 25.34 | 26.11 | 42,407,356 | +0.84(+3.34%) |
Jun 21, 2018 | 24.88 | 25.80 | 24.44 | 25.27 | 45,409,560 | +2.24(+9.74%) |
Jun 20, 2018 | 23.06 | 23.21 | 22.72 | 23.02 | 14,600,504 | +0.17(+0.73%) |
Jun 19, 2018 | 22.68 | 22.98 | 22.42 | 22.86 | 11,703,823 | -0.02(-0.08%) |
Jun 18, 2018 | 22.59 | 23.11 | 22.56 | 22.87 | 9,647,544 | +0.11(+0.50%) |
Jun 15, 2018 | 23.01 | 22.67 | 22.76 | 17,422,964 | -0.25(-1.07%) | |
Jun 14, 2018 | 23.11 | 23.29 | 23.01 | 23.01 | 11,274,692 | +0.13(+0.58%) |
Jun 13, 2018 | 22.67 | 23.14 | 22.52 | 22.87 | 16,026,608 | +0.28(+1.25%) |
Jun 12, 2018 | 22.54 | 22.76 | 22.42 | 22.59 | 15,921,335 | +0.13(+0.59%) |
Jun 11, 2018 | 22.41 | 22.86 | 22.38 | 22.46 | 18,234,974 | +0.16(+0.71%) |
Jun 08, 2018 | 21.91 | 22.42 | 21.85 | 22.30 | 10,940,257 | +0.33(+1.52%) |
Jun 07, 2018 | 21.69 | 22.13 | 21.69 | 21.97 | 12,580,533 | +0.26(+1.22%) |
Jun 06, 2018 | 21.70 | 11,803,127 | -0.20(-0.92%) | |||
Jun 05, 2018 | 21.83 | 22.10 | 21.79 | 21.91 | 13,425,587 | +0.14(+0.65%) |
Jun 04, 2018 | 21.55 | 21.84 | 21.50 | 21.77 | 14,690,561 | +0.29(+1.35%) |
Jun 01, 2018 | 21.40 | 21.58 | 21.32 | 21.48 | 9,511,261 | +0.08(+0.37%) |
May 31, 2018 | 21.97 | 22.09 | 21.39 | 21.40 | 19,557,370 | -0.57(-2.60%) |
May 30, 2018 | 21.60 | 22.04 | 21.43 | 21.97 | 20,460,402 | +0.42(+1.96%) |
May 29, 2018 | 21.56 | 21.64 | 21.41 | 21.55 | 10,863,790 | -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 | 12,596,021 | -0.01(-0.04%) |
May 23, 2018 | 21.63 | 21.73 | 21.41 | 21.61 | 13,252,409 | -0.11(-0.53%) |
May 22, 2018 | 21.83 | 22.02 | 21.71 | 21.72 | 17,298,112 | -0.06(-0.28%) |
May 21, 2018 | 22.05 | 22.06 | 21.68 | 21.78 | 16,422,055 | -0.11(-0.48%) |
May 18, 2018 | 22.24 | 22.33 | 21.69 | 21.89 | 20,568,080 | -0.36(-1.62%) |
May 17, 2018 | 22.59 | 23.19 | 22.14 | 22.25 | 18,215,650 | +0.32(+1.44%) |
May 16, 2018 | 21.84 | 22.04 | 21.72 | 21.93 | 9,850,253 | +0.17(+0.77%) |
May 15, 2018 | 21.71 | 21.82 | 21.65 | 21.77 | 8,374,664 | +0.02(+0.08%) |
May 14, 2018 | 21.77 | 21.77 | 21.52 | 21.75 | 7,548,293 | +0.25(+1.17%) |
May 11, 2018 | 21.26 | 21.66 | 21.25 | 21.50 | 5,120,446 | +0.18(+0.86%) |
May 10, 2018 | 21.44 | 21.70 | 21.30 | 21.31 | 5,524,814 | +0.00(+0.00%) |
May 09, 2018 | 21.04 | 21.43 | 20.96 | 21.31 | 6,590,622 | +0.24(+1.12%) |
May 08, 2018 | 21.05 | 21.22 | 20.89 | 21.08 | 7,888,871 | +0.10(+0.46%) |
May 07, 2018 | 21.15 | 21.42 | 20.90 | 20.98 | 10,703,182 | -0.14(-0.66%) |
May 04, 2018 | 20.82 | 21.34 | 20.79 | 21.12 | 7,191,278 | +0.24(+1.13%) |
May 03, 2018 | 21.39 | 21.39 | 20.75 | 20.88 | 13,716,771 | -0.60(-2.77%) |
May 02, 2018 | 21.27 | 21.70 | 20.66 | 21.48 | 12,365,896 | -0.18(-0.85%) |
May 01, 2018 | 21.93 | 22.15 | 21.26 | 21.66 | 12,261,076 | -0.38(-1.71%) |
Apr 30, 2018 | 22.47 | 22.78 | 21.99 | 22.04 | 13,835,689 | -0.29(-1.29%) |
Apr 27, 2018 | 22.32 | 22.54 | 22.28 | 22.33 | 9,088,335 | -0.10(-0.43%) |
Apr 26, 2018 | 22.43 | 22.61 | 22.26 | 22.42 | 11,085,769 | +0.00(+0.00%) |
Apr 25, 2018 | 22.09 | 22.50 | 22.03 | 22.42 | 9,756,764 | +0.22(+0.98%) |
Apr 24, 2018 | 21.72 | 22.41 | 21.72 | 22.21 | 15,784,095 | +0.52(+2.38%) |
Apr 23, 2018 | 21.23 | 21.76 | 21.02 | 21.69 | 13,233,277 | +0.59(+2.78%) |
Apr 20, 2018 | 21.51 | 22.24 | 20.99 | 21.10 | 18,539,948 | -0.05(-0.25%) |
Apr 19, 2018 | 21.30 | 21.46 | 21.10 | 21.16 | 8,948,062 | -0.35(-1.63%) |
Apr 18, 2018 | 21.51 | 21.93 | 21.45 | 21.51 | 9,635,611 | +0.31(+1.44%) |
Apr 17, 2018 | 21.25 | 21.41 | 21.15 | 21.20 | 6,219,542 | +0.05(+0.25%) |
Apr 16, 2018 | 20.94 | 21.37 | 20.85 | 21.15 | 6,827,034 | +0.38(+1.85%) |
Apr 13, 2018 | 20.78 | 20.88 | 20.54 | 20.76 | 6,093,806 | +0.11(+0.55%) |
Apr 12, 2018 | 20.61 | 20.85 | 20.53 | 20.65 | 8,868,037 | +0.11(+0.51%) |
Apr 11, 2018 | 20.43 | 20.77 | 20.34 | 20.54 | 9,734,990 | +0.02(+0.09%) |
Apr 10, 2018 | 20.65 | 20.75 | 20.45 | 20.53 | 10,013,610 | -0.07(-0.34%) |
Apr 09, 2018 | 20.85 | 20.91 | 20.60 | 20.60 | 9,192,070 | -0.20(-0.97%) |
Apr 06, 2018 | 20.71 | 21.11 | 20.70 | 20.80 | 10,055,655 | -0.04(-0.17%) |
Apr 05, 2018 | 21.15 | 21.23 | 20.79 | 20.83 | 8,129,026 | -0.24(-1.12%) |
Apr 04, 2018 | 20.32 | 21.20 | 20.25 | 21.07 | 9,980,460 | +0.43(+2.08%) |
Apr 03, 2018 | 20.46 | 20.81 | 20.35 | 20.64 | 8,069,632 | +0.27(+1.33%) |
Apr 02, 2018 | 20.93 | 20.95 | 20.25 | 20.37 | 9,421,334 | -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 | 9,888,475 | +0.13(+0.64%) |
Mar 27, 2018 | 20.95 | 21.12 | 20.50 | 20.53 | 7,848,365 | -0.35(-1.68%) |
Mar 26, 2018 | 20.54 | 20.92 | 20.35 | 20.88 | 9,858,022 | +0.52(+2.53%) |
Mar 23, 2018 | 21.23 | 21.27 | 20.34 | 20.37 | 20,398,762 | -0.10(-0.47%) |
Mar 22, 2018 | 20.39 | 20.59 | 20.17 | 20.46 | 13,271,987 | -0.05(-0.26%) |
Mar 21, 2018 | 20.46 | 20.82 | 20.45 | 20.52 | 6,953,449 | +0.04(+0.17%) |
Mar 20, 2018 | 20.39 | 20.58 | 20.25 | 20.48 | 7,559,622 | +0.22(+1.08%) |
Mar 19, 2018 | 20.63 | 20.98 | 20.22 | 20.26 | 11,942,542 | -0.46(-2.24%) |
Mar 16, 2018 | 20.72 | 20.95 | 20.52 | 20.73 | 15,518,974 | +0.05(+0.25%) |
Mar 15, 2018 | 20.66 | 20.96 | 20.57 | 20.67 | 9,654,272 | +0.17(+0.81%) |
Mar 14, 2018 | 20.99 | 20.99 | 20.48 | 20.51 | 15,733,956 | -0.50(-2.37%) |
Mar 13, 2018 | 21.02 | 21.34 | 20.93 | 21.01 | 12,628,944 | +0.02(+0.08%) |
Mar 12, 2018 | 20.81 | 21.14 | 20.47 | 20.99 | 21,104,170 | -0.08(-0.37%) |
Mar 09, 2018 | 20.21 | 21.09 | 20.02 | 21.07 | 26,051,506 | +0.96(+4.79%) |
Mar 08, 2018 | 21.44 | 21.72 | 19.99 | 20.11 | 70,224,456 | -2.84(-12.39%) |
Mar 07, 2018 | 22.77 | 22.95 | 25,267,740 | -1.56(-6.35%) | ||
Mar 06, 2018 | 24.39 | 24.75 | 24.31 | 24.51 | 9,907,425 | +0.02(+0.07%) |
Mar 05, 2018 | 23.88 | 24.51 | 23.86 | 24.49 | 11,139,681 | +0.56(+2.34%) |
Mar 02, 2018 | 23.83 | 24.17 | 23.59 | 23.93 | 9,835,120 | -0.10(-0.40%) |
Mar 01, 2018 | 23.88 | 24.37 | 23.71 | 24.03 | 9,770,010 | +0.30(+1.25%) |
Feb 28, 2018 | 24.05 | 24.17 | 23.73 | 23.73 | 9,527,390 | -0.13(-0.55%) |
Feb 27, 2018 | 24.41 | 24.59 | 23.86 | 23.86 | 7,725,949 | -0.51(-2.08%) |
Feb 26, 2018 | 24.06 | 24.52 | 23.97 | 24.37 | 8,051,130 | +0.38(+1.57%) |
Feb 23, 2018 | 23.94 | 24.09 | 23.78 | 23.99 | 6,583,720 | +0.18(+0.73%) |
Feb 22, 2018 | 23.54 | 23.82 | 12,155,307 | -0.17(-0.69%) | ||
Feb 21, 2018 | 24.21 | 24.52 | 23.87 | 23.98 | 11,252,028 | -0.07(-0.29%) |
Feb 20, 2018 | 24.33 | 24.58 | 23.82 | 24.05 | 14,215,680 | -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 | 7,010,198 | +0.34(+1.37%) |
Feb 14, 2018 | 24.37 | 25.08 | 24.30 | 24.85 | 9,960,738 | +0.35(+1.45%) |
Feb 13, 2018 | 23.67 | 24.57 | 23.64 | 24.49 | 8,983,712 | +0.80(+3.38%) |
Feb 12, 2018 | 24.28 | 24.28 | 23.54 | 23.69 | 12,428,540 | -0.40(-1.66%) |
Feb 09, 2018 | 24.23 | 24.42 | 23.20 | 24.09 | 12,083,228 | +0.08(+0.33%) |
Feb 08, 2018 | 25.09 | 25.17 | 23.97 | 24.01 | 13,870,416 | -1.16(-4.60%) |
Feb 07, 2018 | 25.30 | 25.51 | 25.12 | 25.17 | 7,712,411 | -0.15(-0.58%) |
Feb 06, 2018 | 24.32 | 25.45 | 23.79 | 25.32 | 13,825,963 | +0.35(+1.40%) |
Feb 05, 2018 | 25.24 | 25.44 | 24.61 | 24.97 | 16,360,322 | -0.58(-2.28%) |
Feb 02, 2018 | 26.14 | 26.24 | 25.53 | 25.56 | 8,835,358 | -0.76(-2.88%) |
Feb 01, 2018 | 26.31 | 26.56 | 26.20 | 26.31 | 6,276,389 | -0.13(-0.49%) |
Jan 31, 2018 | 26.86 | 27.08 | 26.31 | 26.44 | 13,199,609 | -0.41(-1.52%) |
Jan 30, 2018 | 27.00 | 27.31 | 26.77 | 26.85 | 12,974,585 | -0.44(-1.63%) |
Jan 29, 2018 | 26.69 | 27.36 | 26.60 | 27.30 | 15,181,455 | +0.40(+1.49%) |
Jan 26, 2018 | 26.36 | 26.90 | 26.17 | 26.90 | 13,410,475 | +0.54(+2.05%) |
Jan 25, 2018 | 26.44 | 26.53 | 25.88 | 26.36 | 18,972,888 | +0.68(+2.65%) |
Jan 24, 2018 | 25.65 | 26.02 | 25.39 | 25.68 | 15,067,771 | +0.15(+0.58%) |
Jan 23, 2018 | 25.80 | 25.81 | 25.27 | 25.53 | 12,158,122 | -0.28(-1.08%) |
Jan 22, 2018 | 25.83 | 25.89 | 25.40 | 25.81 | 11,154,400 | -0.08(-0.30%) |
Jan 19, 2018 | 25.40 | 25.97 | 25.19 | 25.89 | 10,931,245 | +0.57(+2.27%) |
Jan 18, 2018 | 25.05 | 25.57 | 25.00 | 25.31 | 12,122,872 | +0.34(+1.36%) |
Jan 17, 2018 | 24.75 | 25.17 | 24.70 | 24.97 | 8,691,892 | +0.37(+1.49%) |
Jan 16, 2018 | 24.69 | 24.80 | 24.39 | 24.61 | 9,121,571 | +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 | 10,759,623 | +0.08(+0.32%) |
Jan 10, 2018 | 24.43 | 24.38 | 8,684,523 | +0.19(+0.79%) | ||
Jan 09, 2018 | 24.39 | 24.53 | 24.18 | 24.19 | 9,398,166 | -0.17(-0.72%) |
Jan 08, 2018 | 23.85 | 24.49 | 23.80 | 24.36 | 14,145,881 | +0.57(+2.38%) |
Jan 05, 2018 | 23.77 | 24.01 | 23.42 | 23.80 | 11,055,620 | +0.30(+1.26%) |
Jan 04, 2018 | 24.41 | 24.44 | 23.12 | 23.50 | 14,186,908 | -0.76(-3.12%) |
Jan 03, 2018 | 24.55 | 24.80 | 24.12 | 24.26 | 12,385,282 | -0.39(-1.59%) |
Jan 02, 2018 | 23.99 | 24.66 | 23.97 | 24.65 | 13,421,059 | +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 | 5,028,848 | -0.05(-0.22%) |
Dec 27, 2017 | 24.19 | 24.35 | 24.12 | 24.14 | 5,641,327 | -0.08(-0.32%) |
Dec 26, 2017 | 24.62 | 24.82 | 24.03 | 24.21 | 9,962,393 | -0.39(-1.59%) |
Dec 22, 2017 | 24.09 | 24.63 | 24.06 | 24.61 | 12,554,019 | +0.61(+2.54%) |
Dec 21, 2017 | 23.82 | 24.13 | 23.64 | 24.00 | 9,833,565 | +0.20(+0.84%) |
Dec 20, 2017 | 23.67 | 23.88 | 23.53 | 23.80 | 15,317,570 | +0.32(+1.37%) |
Dec 19, 2017 | 23.56 | 23.61 | 23.37 | 23.47 | 9,674,814 | -0.04(-0.18%) |
Dec 18, 2017 | 23.13 | 23.59 | 23.09 | 23.52 | 13,763,852 | +0.48(+2.08%) |
Dec 15, 2017 | 22.58 | 23.10 | 22.57 | 23.04 | 14,822,475 | +0.48(+2.12%) |
Dec 14, 2017 | 23.26 | 23.34 | 22.55 | 22.56 | 14,023,464 | -0.69(-2.96%) |
Dec 13, 2017 | 22.96 | 23.42 | 22.68 | 23.25 | 12,441,702 | +0.31(+1.37%) |
Dec 12, 2017 | 22.93 | 23.49 | 22.89 | 22.93 | 8,911,993 | -0.22(-0.94%) |
Dec 11, 2017 | 23.34 | 23.48 | 22.95 | 23.15 | 7,938,532 | -0.09(-0.37%) |
Dec 08, 2017 | 23.24 | 23.35 | 23.07 | 23.24 | 7,085,231 | +0.13(+0.57%) |
Dec 07, 2017 | 23.05 | 23.24 | 22.97 | 23.11 | 7,925,536 | +0.10(+0.45%) |
Dec 06, 2017 | 23.06 | 23.13 | 22.85 | 23.00 | 9,384,493 | +0.17(+0.72%) |
Dec 05, 2017 | 23.44 | 23.52 | 22.75 | 22.84 | 12,997,788 | -0.57(-2.46%) |
Dec 04, 2017 | 22.65 | 23.50 | 22.64 | 23.41 | 20,801,730 | +1.05(+4.71%) |