Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.14 | 24.60 | 23.98 | 24.56 | 8,375,132 | +0.41(+1.69%) |
Jan 30, 2019 | 23.98 | 24.29 | 23.95 | 24.15 | 4,588,505 | +0.16(+0.65%) |
Jan 29, 2019 | 24.13 | 24.13 | 23.89 | 23.99 | 5,665,336 | -0.05(-0.20%) |
Jan 28, 2019 | 24.09 | 24.13 | 23.85 | 24.04 | 3,887,273 | -0.01(-0.03%) |
Jan 25, 2019 | 24.01 | 24.36 | 23.99 | 24.05 | 5,159,420 | -0.09(-0.36%) |
Jan 24, 2019 | 23.91 | 24.15 | 23.60 | 24.13 | 4,847,520 | +0.22(+0.92%) |
Jan 23, 2019 | 23.44 | 23.91 | 23.44 | 23.91 | 7,249,046 | +0.49(+2.08%) |
Jan 22, 2019 | 23.64 | 23.70 | 23.07 | 23.43 | 5,986,541 | -0.15(-0.63%) |
Jan 18, 2019 | 23.46 | 23.65 | 23.38 | 23.58 | 5,581,071 | +0.13(+0.57%) |
Jan 17, 2019 | 23.27 | 23.51 | 23.19 | 23.44 | 4,452,164 | +0.17(+0.74%) |
Jan 16, 2019 | 22.91 | 23.29 | 22.86 | 23.27 | 7,238,692 | +0.22(+0.95%) |
Jan 15, 2019 | 22.60 | 23.06 | 22.60 | 23.05 | 6,070,919 | +0.35(+1.52%) |
Jan 14, 2019 | 22.79 | 22.79 | 22.37 | 22.71 | 7,434,423 | -0.42(-1.83%) |
Jan 11, 2019 | 23.16 | 23.28 | 22.93 | 23.13 | 4,921,173 | -0.05(-0.24%) |
Jan 10, 2019 | 23.01 | 23.22 | 22.82 | 23.18 | 5,627,745 | +0.22(+0.96%) |
Jan 09, 2019 | 22.90 | 23.09 | 22.83 | 22.97 | 5,073,604 | +0.00(+0.00%) |
Jan 08, 2019 | 22.70 | 22.98 | 22.68 | 22.97 | 6,815,838 | +0.30(+1.31%) |
Jan 07, 2019 | 22.49 | 22.88 | 22.37 | 22.67 | 6,720,161 | +0.03(+0.14%) |
Jan 04, 2019 | 21.80 | 22.64 | 21.80 | 22.64 | 6,376,545 | +0.67(+3.07%) |
Jan 03, 2019 | 22.04 | 22.18 | 21.89 | 21.96 | 6,233,572 | -0.08(-0.36%) |
Jan 02, 2019 | 22.15 | 22.24 | 21.90 | 22.04 | 6,893,463 | -0.17(-0.78%) |
Dec 31, 2018 | 22.25 | 22.36 | 21.94 | 22.21 | 5,862,427 | -0.02(-0.07%) |
Dec 28, 2018 | 22.23 | 22.51 | 22.11 | 22.23 | 6,105,903 | +0.01(+0.04%) |
Dec 27, 2018 | 22.27 | 22.34 | 21.69 | 22.22 | 7,436,087 | +0.02(+0.11%) |
Dec 26, 2018 | 21.65 | 22.23 | 21.41 | 22.20 | 6,013,808 | +0.56(+2.61%) |
Dec 24, 2018 | 22.33 | 22.45 | 21.53 | 21.63 | 3,844,089 | -0.64(-2.85%) |
Dec 21, 2018 | 22.57 | 23.00 | 22.14 | 22.27 | 17,869,402 | -0.24(-1.05%) |
Dec 20, 2018 | 22.20 | 22.68 | 21.99 | 22.50 | 10,112,040 | +0.37(+1.67%) |
Dec 19, 2018 | 22.00 | 22.37 | 21.90 | 22.13 | 15,358,057 | +0.20(+0.93%) |
Dec 18, 2018 | 23.51 | 23.59 | 21.82 | 21.93 | 25,000,500 | -1.56(-6.64%) |
Dec 17, 2018 | 24.00 | 24.12 | 23.40 | 23.49 | 7,596,371 | -0.49(-2.06%) |
Dec 14, 2018 | 24.21 | 24.25 | 23.90 | 23.98 | 7,738,174 | -0.19(-0.78%) |
Dec 13, 2018 | 24.05 | 24.45 | 24.05 | 24.17 | 5,614,748 | +0.11(+0.46%) |
Dec 12, 2018 | 24.03 | 24.31 | 23.92 | 24.06 | 6,081,350 | +0.15(+0.62%) |
Dec 11, 2018 | 24.12 | 24.19 | 23.83 | 23.91 | 9,569,533 | -0.23(-0.94%) |
Dec 10, 2018 | 24.33 | 24.41 | 23.74 | 24.14 | 5,844,909 | -0.24(-0.97%) |
Dec 07, 2018 | 23.76 | 24.40 | 23.71 | 24.38 | 7,468,297 | +0.67(+2.81%) |
Dec 06, 2018 | 23.86 | 23.86 | 23.17 | 23.71 | 11,954,910 | -0.05(-0.20%) |
Dec 04, 2018 | 24.11 | 24.31 | 23.71 | 23.76 | 9,248,129 | -0.31(-1.29%) |
Dec 03, 2018 | 23.65 | 24.07 | 23.56 | 24.07 | 6,713,997 | +0.40(+1.70%) |
Nov 30, 2018 | 23.74 | 23.78 | 23.39 | 23.66 | 11,703,102 | -0.06(-0.26%) |
Nov 29, 2018 | 23.86 | 23.87 | 23.46 | 23.73 | 7,331,288 | -0.15(-0.62%) |
Nov 28, 2018 | 24.09 | 24.11 | 23.84 | 23.87 | 5,737,677 | -0.20(-0.84%) |
Nov 27, 2018 | 23.76 | 24.14 | 23.56 | 24.07 | 6,639,862 | +0.33(+1.40%) |
Nov 26, 2018 | 23.85 | 23.99 | 23.66 | 23.74 | 5,782,899 | -0.12(-0.49%) |
Nov 23, 2018 | 23.80 | 23.96 | 23.57 | 23.86 | 2,694,769 | +0.15(+0.65%) |
Nov 21, 2018 | 23.70 | 23.70 | 23.70 | 0 | -0.62(-2.54%) | |
Nov 20, 2018 | 24.31 | 24.62 | 24.19 | 24.32 | 5,283,393 | +0.00(+0.00%) |
Nov 19, 2018 | 23.86 | 24.33 | 23.84 | 24.32 | 5,279,836 | +0.47(+1.98%) |
Nov 16, 2018 | 23.86 | 24.01 | 23.56 | 23.85 | 11,508,033 | +0.26(+1.08%) |
Nov 15, 2018 | 24.64 | 24.64 | 23.47 | 23.59 | 14,997,871 | -1.30(-5.22%) |
Nov 14, 2018 | 24.58 | 25.11 | 24.53 | 24.89 | 8,487,982 | +0.22(+0.91%) |
Nov 13, 2018 | 24.46 | 24.75 | 24.27 | 24.67 | 5,618,176 | +0.27(+1.11%) |
Nov 12, 2018 | 24.38 | 24.89 | 24.31 | 24.40 | 6,888,775 | -0.12(-0.47%) |
Nov 09, 2018 | 24.34 | 24.72 | 24.20 | 24.51 | 6,277,496 | +0.18(+0.73%) |
Nov 08, 2018 | 24.32 | 24.43 | 24.05 | 24.34 | 4,028,757 | +0.08(+0.32%) |
Nov 07, 2018 | 24.13 | 24.29 | 23.80 | 24.26 | 4,191,546 | +0.28(+1.16%) |
Nov 06, 2018 | 23.92 | 24.01 | 23.73 | 23.98 | 4,344,942 | +0.05(+0.19%) |
Nov 05, 2018 | 23.94 | 24.10 | 23.87 | 23.93 | 4,841,996 | +0.09(+0.36%) |
Nov 02, 2018 | 23.90 | 23.94 | 23.59 | 23.85 | 5,809,538 | +0.12(+0.49%) |
Nov 01, 2018 | 23.48 | 23.93 | 23.43 | 23.73 | 7,162,031 | +0.22(+0.92%) |
Oct 31, 2018 | 23.62 | 23.85 | 23.22 | 23.52 | 12,880,567 | -0.27(-1.14%) |
Oct 30, 2018 | 23.74 | 23.84 | 23.44 | 23.79 | 6,250,418 | +0.16(+0.69%) |
Oct 29, 2018 | 23.34 | 23.71 | 23.18 | 23.62 | 7,159,019 | +0.45(+1.94%) |
Oct 26, 2018 | 23.71 | 23.90 | 23.04 | 23.18 | 7,266,156 | -0.44(-1.87%) |
Oct 25, 2018 | 24.06 | 24.07 | 23.49 | 23.62 | 8,193,786 | -0.54(-2.24%) |
Oct 24, 2018 | 23.73 | 24.27 | 23.61 | 24.16 | 7,980,090 | +0.53(+2.23%) |
Oct 23, 2018 | 23.69 | 23.78 | 23.42 | 23.63 | 7,215,054 | -0.02(-0.07%) |
Oct 22, 2018 | 24.13 | 24.19 | 23.62 | 23.65 | 5,207,342 | -0.50(-2.08%) |
Oct 19, 2018 | 23.83 | 24.25 | 23.83 | 24.15 | 6,351,956 | +0.32(+1.33%) |
Oct 18, 2018 | 23.93 | 24.05 | 23.67 | 23.83 | 3,560,935 | -0.07(-0.29%) |
Oct 17, 2018 | 23.87 | 24.02 | 23.72 | 23.90 | 3,558,244 | +0.03(+0.13%) |
Oct 16, 2018 | 23.51 | 23.97 | 23.40 | 23.87 | 4,704,660 | +0.32(+1.35%) |
Oct 15, 2018 | 23.39 | 23.69 | 23.36 | 23.56 | 6,470,717 | +0.15(+0.66%) |
Oct 12, 2018 | 23.18 | 23.48 | 23.01 | 23.40 | 8,042,683 | +0.22(+0.93%) |
Oct 11, 2018 | 23.64 | 23.73 | 23.10 | 23.18 | 8,841,289 | -0.37(-1.58%) |
Oct 10, 2018 | 23.53 | 23.96 | 23.49 | 23.56 | 10,700,464 | +0.02(+0.10%) |
Oct 09, 2018 | 23.59 | 23.71 | 23.44 | 23.53 | 5,436,531 | -0.06(-0.26%) |
Oct 08, 2018 | 23.50 | 23.76 | 23.40 | 23.59 | 4,683,579 | +0.16(+0.69%) |
Oct 05, 2018 | 23.21 | 23.57 | 23.12 | 23.43 | 6,770,792 | +0.22(+0.97%) |
Oct 04, 2018 | 22.84 | 23.26 | 22.76 | 23.21 | 7,169,564 | +0.34(+1.49%) |
Oct 03, 2018 | 23.00 | 23.18 | 22.70 | 22.87 | 6,371,278 | -0.15(-0.64%) |
Oct 02, 2018 | 22.84 | 23.16 | 22.84 | 23.01 | 4,418,391 | +0.24(+1.05%) |
Oct 01, 2018 | 22.66 | 22.78 | 22.51 | 22.77 | 6,134,000 | +0.14(+0.62%) |
Sep 28, 2018 | 22.32 | 22.66 | 22.29 | 22.63 | 4,692,384 | +0.40(+1.81%) |
Sep 27, 2018 | 22.01 | 22.38 | 21.99 | 22.23 | 4,932,387 | +0.30(+1.38%) |
Sep 26, 2018 | 22.22 | 22.36 | 21.92 | 21.93 | 7,348,994 | -0.31(-1.39%) |
Sep 25, 2018 | 22.60 | 22.60 | 22.21 | 22.24 | 7,172,474 | -0.34(-1.51%) |
Sep 24, 2018 | 22.92 | 22.98 | 22.57 | 22.58 | 4,086,994 | -0.38(-1.65%) |
Sep 21, 2018 | 22.81 | 23.06 | 22.73 | 22.96 | 12,734,421 | +0.10(+0.44%) |
Sep 20, 2018 | 22.96 | 23.01 | 22.80 | 22.86 | 6,105,716 | -0.09(-0.37%) |
Sep 19, 2018 | 23.38 | 23.39 | 22.83 | 22.94 | 4,680,506 | -0.41(-1.76%) |
Sep 18, 2018 | 23.51 | 23.54 | 23.26 | 23.35 | 4,100,225 | -0.19(-0.79%) |
Sep 17, 2018 | 23.41 | 23.58 | 23.15 | 23.54 | 4,244,939 | +0.21(+0.89%) |
Sep 14, 2018 | 23.42 | 23.45 | 23.18 | 23.33 | 3,928,137 | -0.09(-0.36%) |
Sep 13, 2018 | 23.31 | 23.45 | 23.15 | 23.42 | 3,644,494 | +0.10(+0.43%) |
Sep 12, 2018 | 23.32 | 23.49 | 23.20 | 23.32 | 4,935,435 | -0.03(-0.13%) |
Sep 11, 2018 | 23.28 | 23.39 | 23.16 | 23.35 | 4,492,030 | +0.05(+0.23%) |
Sep 10, 2018 | 23.11 | 23.41 | 23.10 | 23.29 | 6,464,097 | +0.28(+1.21%) |
Sep 07, 2018 | 23.43 | 23.48 | 22.98 | 23.01 | 6,066,657 | -0.59(-2.49%) |
Sep 06, 2018 | 23.40 | 23.74 | 23.38 | 23.60 | 8,747,481 | +0.23(+0.98%) |
Sep 05, 2018 | 23.00 | 23.38 | 22.91 | 23.37 | 8,143,910 | +0.52(+2.27%) |
Sep 04, 2018 | 22.84 | 23.08 | 22.72 | 22.85 | 5,818,046 | +0.15(+0.67%) |
Aug 31, 2018 | 22.70 | 22.70 | 22.70 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 22.61 | 22.81 | 22.59 | 22.70 | 4,494,258 | +0.13(+0.58%) |
Aug 29, 2018 | 22.62 | 22.65 | 22.43 | 22.57 | 5,226,372 | -0.02(-0.07%) |
Aug 28, 2018 | 22.41 | 22.59 | 22.35 | 22.59 | 7,432,980 | +0.12(+0.54%) |
Aug 27, 2018 | 22.70 | 22.79 | 22.27 | 22.46 | 3,409,176 | -0.21(-0.91%) |
Aug 24, 2018 | 22.49 | 22.70 | 22.38 | 22.67 | 5,598,605 | +0.19(+0.85%) |
Aug 23, 2018 | 22.53 | 22.66 | 22.38 | 22.48 | 4,999,037 | -0.11(-0.51%) |
Aug 22, 2018 | 22.82 | 22.85 | 22.45 | 22.59 | 6,693,402 | -0.16(-0.70%) |
Aug 21, 2018 | 22.99 | 22.99 | 22.62 | 22.75 | 5,441,667 | -0.24(-1.03%) |
Aug 20, 2018 | 22.86 | 23.06 | 22.82 | 22.99 | 6,156,519 | +0.18(+0.80%) |
Aug 17, 2018 | 22.50 | 22.84 | 22.47 | 22.81 | 6,639,721 | +0.24(+1.08%) |
Aug 16, 2018 | 22.29 | 22.57 | 22.27 | 22.56 | 6,456,040 | +0.27(+1.23%) |
Aug 15, 2018 | 22.38 | 22.63 | 22.19 | 22.29 | 8,085,862 | -0.05(-0.24%) |
Aug 14, 2018 | 22.18 | 22.34 | 22.14 | 22.34 | 4,598,980 | +0.15(+0.69%) |
Aug 13, 2018 | 22.08 | 22.22 | 21.95 | 22.19 | 7,156,890 | +0.18(+0.80%) |
Aug 10, 2018 | 22.14 | 22.47 | 21.98 | 22.01 | 9,069,386 | -0.07(-0.31%) |
Aug 09, 2018 | 21.75 | 22.08 | 21.69 | 22.08 | 4,939,544 | +0.27(+1.26%) |
Aug 08, 2018 | 21.89 | 21.98 | 21.50 | 21.81 | 6,200,455 | -0.28(-1.28%) |
Aug 07, 2018 | 22.30 | 22.36 | 21.94 | 22.09 | 6,857,999 | -0.07(-0.31%) |
Aug 06, 2018 | 22.05 | 22.22 | 22.05 | 22.16 | 4,945,142 | +0.05(+0.21%) |
Aug 03, 2018 | 21.91 | 22.20 | 21.87 | 22.11 | 5,088,200 | +0.27(+1.22%) |
Aug 02, 2018 | 21.81 | 21.94 | 21.62 | 21.85 | 4,672,576 | +0.06(+0.28%) |
Aug 01, 2018 | 21.85 | 21.91 | 21.54 | 21.79 | 6,763,581 | -0.18(-0.80%) |
Jul 31, 2018 | 22.02 | 22.18 | 21.81 | 21.96 | 7,990,762 | +0.07(+0.31%) |
Jul 30, 2018 | 21.98 | 22.09 | 21.79 | 21.89 | 6,433,903 | -0.08(-0.38%) |
Jul 27, 2018 | 22.08 | 22.17 | 21.89 | 21.98 | 3,961,273 | -0.13(-0.59%) |
Jul 26, 2018 | 22.22 | 21.92 | 22.11 | 3,474,723 | +0.15(+0.70%) | |
Jul 25, 2018 | 21.75 | 22.07 | 21.66 | 21.95 | 6,869,131 | +0.24(+1.09%) |
Jul 24, 2018 | 21.38 | 21.79 | 21.10 | 21.72 | 6,832,390 | +0.24(+1.14%) |
Jul 23, 2018 | 21.54 | 21.26 | 21.47 | 5,807,606 | +0.09(+0.43%) | |
Jul 20, 2018 | 21.56 | 21.57 | 21.20 | 21.38 | 5,340,324 | -0.23(-1.06%) |
Jul 19, 2018 | 21.37 | 21.85 | 21.37 | 21.61 | 5,031,439 | +0.24(+1.14%) |
Jul 18, 2018 | 21.66 | 21.75 | 21.34 | 21.37 | 5,080,047 | -0.32(-1.48%) |
Jul 17, 2018 | 21.79 | 21.88 | 21.64 | 21.69 | 3,983,711 | -0.08(-0.39%) |
Jul 16, 2018 | 21.83 | 21.95 | 21.66 | 21.77 | 7,197,056 | +0.00(+0.00%) |
Jul 13, 2018 | 21.87 | 21.90 | 21.66 | 21.77 | 3,658,157 | -0.10(-0.45%) |
Jul 12, 2018 | 21.69 | 21.91 | 21.66 | 21.87 | 6,074,140 | +0.14(+0.63%) |
Jul 11, 2018 | 21.65 | 21.82 | 21.56 | 21.73 | 4,373,100 | +0.12(+0.57%) |
Jul 10, 2018 | 21.32 | 21.72 | 21.14 | 21.61 | 8,098,284 | +0.17(+0.78%) |
Jul 09, 2018 | 22.56 | 22.57 | 21.37 | 21.44 | 11,999,567 | -1.13(-5.01%) |
Jul 06, 2018 | 22.53 | 22.65 | 22.43 | 22.57 | 5,372,819 | +0.08(+0.37%) |
Jul 05, 2018 | 22.18 | 22.50 | 22.04 | 22.49 | 11,149,459 | +0.32(+1.45%) |
Jul 03, 2018 | 22.17 | 22.17 | 22.17 | 0 | +0.23(+1.04%) | |
Jul 02, 2018 | 21.90 | 21.96 | 21.72 | 21.94 | 6,752,552 | +0.15(+0.67%) |
Jun 29, 2018 | 21.85 | 21.92 | 21.61 | 21.79 | 8,172,183 | -0.05(-0.24%) |
Jun 28, 2018 | 21.98 | 22.10 | 21.79 | 21.85 | 7,449,283 | -0.08(-0.35%) |
Jun 27, 2018 | 21.91 | 22.07 | 21.76 | 21.92 | 7,193,951 | +0.03(+0.14%) |
Jun 26, 2018 | 21.90 | 22.05 | 21.75 | 21.89 | 9,129,178 | -0.08(-0.38%) |
Jun 25, 2018 | 21.59 | 22.04 | 21.58 | 21.98 | 13,433,161 | +0.40(+1.88%) |
Jun 22, 2018 | 21.23 | 21.66 | 21.16 | 21.57 | 10,541,358 | +0.32(+1.51%) |
Jun 21, 2018 | 20.86 | 21.27 | 20.85 | 21.25 | 9,736,724 | +0.40(+1.94%) |
Jun 20, 2018 | 20.88 | 20.93 | 20.63 | 20.85 | 7,422,668 | +0.04(+0.18%) |
Jun 19, 2018 | 20.84 | 21.09 | 20.69 | 20.81 | 13,024,180 | -0.04(-0.18%) |
Jun 18, 2018 | 20.62 | 20.90 | 20.59 | 20.85 | 10,405,512 | +0.18(+0.85%) |
Jun 15, 2018 | 20.75 | 20.66 | 20.67 | 17,225,498 | +0.01(+0.04%) | |
Jun 14, 2018 | 19.97 | 20.70 | 19.91 | 20.66 | 15,202,460 | +0.73(+3.64%) |
Jun 13, 2018 | 20.00 | 20.06 | 19.85 | 19.94 | 17,028,276 | -0.02(-0.08%) |
Jun 12, 2018 | 19.62 | 20.23 | 19.60 | 19.95 | 13,236,515 | +0.34(+1.71%) |
Jun 11, 2018 | 19.69 | 19.72 | 19.46 | 19.62 | 9,553,191 | -0.07(-0.35%) |
Jun 08, 2018 | 19.56 | 19.74 | 19.51 | 19.69 | 8,784,534 | +0.14(+0.70%) |
Jun 07, 2018 | 19.31 | 19.79 | 19.31 | 19.55 | 14,238,005 | +0.27(+1.39%) |
Jun 06, 2018 | 19.27 | 19.28 | 19,117,680 | -0.91(-4.50%) | ||
Jun 05, 2018 | 20.28 | 20.47 | 20.18 | 20.19 | 11,367,568 | -0.08(-0.37%) |
Jun 04, 2018 | 20.33 | 20.51 | 20.19 | 20.27 | 8,798,997 | +0.02(+0.07%) |
Jun 01, 2018 | 20.52 | 20.60 | 20.16 | 20.25 | 8,146,588 | -0.27(-1.32%) |
May 31, 2018 | 20.51 | 20.58 | 20.34 | 20.52 | 10,492,126 | -0.01(-0.07%) |
May 30, 2018 | 20.36 | 20.57 | 20.21 | 20.54 | 13,088,944 | +0.23(+1.15%) |
May 29, 2018 | 20.62 | 20.67 | 20.24 | 20.30 | 11,615,133 | -0.32(-1.53%) |
May 25, 2018 | 20.62 | 20.62 | 20.62 | 0 | -0.04(-0.18%) | |
May 24, 2018 | 20.62 | 20.72 | 20.46 | 20.66 | 6,165,690 | +0.05(+0.22%) |
May 23, 2018 | 20.51 | 20.66 | 20.42 | 20.61 | 7,178,996 | +0.10(+0.48%) |
May 22, 2018 | 20.24 | 20.58 | 20.17 | 20.51 | 10,373,550 | +0.29(+1.45%) |
May 21, 2018 | 20.13 | 20.30 | 20.03 | 20.22 | 10,062,785 | +0.15(+0.75%) |
May 18, 2018 | 20.10 | 20.30 | 19.99 | 20.07 | 20,043,076 | -0.02(-0.07%) |
May 17, 2018 | 20.28 | 20.32 | 20.02 | 20.09 | 8,589,054 | -0.20(-1.00%) |
May 16, 2018 | 20.47 | 20.54 | 20.19 | 20.29 | 10,694,966 | -0.17(-0.81%) |
May 15, 2018 | 20.73 | 20.79 | 20.34 | 20.45 | 17,512,808 | -0.32(-1.52%) |
May 14, 2018 | 20.94 | 20.95 | 20.63 | 20.77 | 7,440,685 | -0.13(-0.61%) |
May 11, 2018 | 21.22 | 21.26 | 20.88 | 20.90 | 7,131,319 | -0.27(-1.28%) |
May 10, 2018 | 21.08 | 21.18 | 20.78 | 21.17 | 12,067,140 | +0.22(+1.04%) |
May 09, 2018 | 20.81 | 21.14 | 20.69 | 20.95 | 32,075,978 | +0.33(+1.60%) |
May 08, 2018 | 21.34 | 21.36 | 20.61 | 20.62 | 8,762,483 | -0.85(-3.95%) |
May 07, 2018 | 21.75 | 21.78 | 21.42 | 21.47 | 5,811,638 | -0.28(-1.28%) |
May 04, 2018 | 21.57 | 21.88 | 21.54 | 21.75 | 8,198,836 | +0.23(+1.05%) |
May 03, 2018 | 21.55 | 21.71 | 20.94 | 21.52 | 9,018,330 | -0.03(-0.14%) |
May 02, 2018 | 21.60 | 21.72 | 21.48 | 21.55 | 7,193,023 | -0.11(-0.52%) |
May 01, 2018 | 21.90 | 21.94 | 21.60 | 21.66 | 8,219,252 | -0.20(-0.89%) |
Apr 30, 2018 | 21.94 | 22.32 | 21.82 | 21.86 | 12,218,959 | +0.08(+0.34%) |
Apr 27, 2018 | 21.62 | 21.96 | 21.50 | 21.78 | 5,634,073 | +0.12(+0.55%) |
Apr 26, 2018 | 21.52 | 21.73 | 21.41 | 21.66 | 8,349,332 | +0.15(+0.70%) |
Apr 25, 2018 | 21.36 | 21.51 | 21.21 | 21.51 | 6,797,828 | +0.11(+0.49%) |
Apr 24, 2018 | 21.19 | 21.53 | 21.14 | 21.41 | 7,652,885 | +0.32(+1.50%) |
Apr 23, 2018 | 21.03 | 21.28 | 20.92 | 21.09 | 6,208,434 | +0.14(+0.68%) |
Apr 20, 2018 | 21.22 | 21.29 | 20.87 | 20.95 | 4,948,901 | -0.29(-1.38%) |
Apr 19, 2018 | 21.15 | 21.24 | 21.00 | 21.24 | 5,572,099 | +0.07(+0.32%) |
Apr 18, 2018 | 21.38 | 21.52 | 21.17 | 21.17 | 4,574,544 | -0.13(-0.60%) |
Apr 17, 2018 | 21.09 | 21.38 | 21.02 | 21.30 | 6,471,071 | +0.23(+1.07%) |
Apr 16, 2018 | 20.94 | 21.11 | 20.75 | 21.08 | 10,243,666 | +0.20(+0.97%) |
Apr 13, 2018 | 20.73 | 21.05 | 20.73 | 20.87 | 5,451,320 | +0.19(+0.91%) |
Apr 12, 2018 | 20.93 | 20.96 | 20.54 | 20.69 | 8,010,794 | -0.29(-1.40%) |
Apr 11, 2018 | 20.80 | 21.06 | 20.77 | 20.98 | 5,181,149 | +0.18(+0.87%) |
Apr 10, 2018 | 21.09 | 21.13 | 20.69 | 20.80 | 8,173,893 | -0.35(-1.63%) |
Apr 09, 2018 | 20.98 | 21.33 | 20.89 | 21.14 | 6,696,175 | +0.17(+0.79%) |
Apr 06, 2018 | 21.03 | 21.17 | 20.94 | 20.98 | 7,525,609 | -0.05(-0.25%) |
Apr 05, 2018 | 20.86 | 21.20 | 20.55 | 21.03 | 8,434,293 | +0.11(+0.54%) |
Apr 04, 2018 | 21.01 | 21.05 | 20.69 | 20.92 | 7,635,957 | -0.14(-0.64%) |
Apr 03, 2018 | 21.13 | 21.18 | 20.94 | 21.05 | 7,481,057 | -0.02(-0.11%) |
Apr 02, 2018 | 21.40 | 21.59 | 20.90 | 21.08 | 9,529,438 | -0.17(-0.81%) |
Mar 29, 2018 | 21.25 | 21.25 | 21.25 | 0 | +0.09(+0.43%) | |
Mar 28, 2018 | 21.02 | 21.39 | 21.01 | 21.16 | 9,538,268 | +0.20(+0.97%) |
Mar 27, 2018 | 20.62 | 21.14 | 20.48 | 20.96 | 9,304,877 | +0.34(+1.64%) |
Mar 26, 2018 | 20.45 | 20.69 | 20.42 | 20.62 | 7,914,280 | +0.24(+1.18%) |
Mar 23, 2018 | 20.47 | 20.73 | 20.34 | 20.38 | 8,076,226 | -0.14(-0.70%) |
Mar 22, 2018 | 20.43 | 20.98 | 20.42 | 20.52 | 8,966,553 | +0.08(+0.37%) |
Mar 21, 2018 | 20.51 | 20.76 | 20.37 | 20.45 | 6,765,482 | -0.03(-0.15%) |
Mar 20, 2018 | 20.63 | 20.69 | 20.45 | 20.48 | 7,547,182 | -0.11(-0.55%) |
Mar 19, 2018 | 21.13 | 21.19 | 20.54 | 20.59 | 13,350,419 | -0.53(-2.52%) |
Mar 16, 2018 | 20.93 | 21.26 | 20.91 | 21.12 | 30,054,086 | +0.21(+1.01%) |
Mar 15, 2018 | 20.99 | 21.20 | 20.68 | 20.91 | 11,529,849 | -0.07(-0.32%) |
Mar 14, 2018 | 20.88 | 21.22 | 20.84 | 20.98 | 8,044,257 | +0.13(+0.61%) |
Mar 13, 2018 | 20.99 | 21.05 | 20.67 | 20.85 | 8,245,147 | -0.10(-0.47%) |
Mar 12, 2018 | 20.75 | 21.04 | 20.72 | 20.95 | 9,030,132 | +0.26(+1.27%) |
Mar 09, 2018 | 20.84 | 20.90 | 20.56 | 20.69 | 10,184,267 | -0.17(-0.83%) |
Mar 08, 2018 | 20.47 | 20.89 | 20.39 | 20.86 | 11,269,205 | +0.42(+2.06%) |
Mar 07, 2018 | 20.83 | 20.35 | 20.44 | 16,701,520 | -0.04(-0.22%) | |
Mar 06, 2018 | 21.10 | 21.10 | 20.48 | 20.48 | 9,807,435 | -0.47(-2.26%) |
Mar 05, 2018 | 20.53 | 21.05 | 20.43 | 20.96 | 8,914,475 | +0.44(+2.13%) |
Mar 02, 2018 | 20.89 | 21.03 | 20.33 | 20.52 | 9,267,076 | -0.38(-1.81%) |
Mar 01, 2018 | 21.20 | 21.44 | 20.80 | 20.90 | 11,136,466 | -0.30(-1.43%) |
Feb 28, 2018 | 21.61 | 21.67 | 21.19 | 21.20 | 10,091,383 | -0.38(-1.78%) |
Feb 27, 2018 | 22.09 | 22.15 | 21.58 | 21.59 | 11,200,166 | -0.48(-2.18%) |
Feb 26, 2018 | 22.50 | 22.52 | 22.00 | 22.07 | 8,301,607 | -0.38(-1.71%) |
Feb 23, 2018 | 21.87 | 22.55 | 21.84 | 22.45 | 8,401,969 | +0.61(+2.78%) |
Feb 22, 2018 | 21.67 | 21.84 | 14,898,568 | -0.44(-1.96%) | ||
Feb 21, 2018 | 22.78 | 22.92 | 22.27 | 22.28 | 7,471,120 | -0.53(-2.34%) |
Feb 20, 2018 | 23.15 | 23.24 | 22.72 | 22.81 | 5,308,238 | -0.46(-1.97%) |
Feb 16, 2018 | 23.27 | 23.27 | 23.27 | 0 | +0.26(+1.13%) | |
Feb 15, 2018 | 23.01 | 22.40 | 23.01 | 8,422,131 | +0.61(+2.74%) | |
Feb 14, 2018 | 22.55 | 22.65 | 22.38 | 22.40 | 5,866,860 | -0.32(-1.40%) |
Feb 13, 2018 | 22.48 | 22.81 | 22.30 | 22.72 | 5,043,347 | +0.18(+0.79%) |
Feb 12, 2018 | 22.31 | 22.67 | 22.15 | 22.54 | 8,368,674 | +0.30(+1.33%) |
Feb 09, 2018 | 22.00 | 22.44 | 21.76 | 22.24 | 9,487,913 | +0.40(+1.83%) |
Feb 08, 2018 | 22.36 | 22.51 | 21.84 | 21.84 | 8,450,884 | -0.55(-2.48%) |
Feb 07, 2018 | 22.30 | 22.68 | 22.17 | 22.40 | 9,747,192 | +0.15(+0.67%) |
Feb 06, 2018 | 22.21 | 22.38 | 21.61 | 22.25 | 11,987,456 | -0.41(-1.83%) |
Feb 05, 2018 | 23.07 | 23.15 | 22.52 | 22.67 | 8,193,456 | -0.41(-1.80%) |
Feb 02, 2018 | 23.06 | 23.21 | 22.95 | 23.08 | 6,880,838 | -0.03(-0.13%) |