Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.19 | 25.28 | 24.92 | 25.28 | 6,910,521 | +0.06(+0.25%) |
Jan 30, 2019 | 25.06 | 25.26 | 24.85 | 25.21 | 5,249,651 | +0.16(+0.64%) |
Jan 29, 2019 | 25.09 | 25.11 | 24.88 | 25.05 | 4,629,960 | -0.12(-0.50%) |
Jan 28, 2019 | 24.98 | 25.21 | 24.74 | 25.18 | 6,413,373 | +0.09(+0.36%) |
Jan 25, 2019 | 25.73 | 25.78 | 25.03 | 25.09 | 8,964,608 | -0.53(-2.06%) |
Jan 24, 2019 | 26.00 | 26.27 | 25.45 | 25.61 | 10,735,620 | -0.47(-1.81%) |
Jan 23, 2019 | 26.22 | 26.42 | 25.85 | 26.09 | 6,029,654 | -0.07(-0.27%) |
Jan 22, 2019 | 26.24 | 26.36 | 26.03 | 26.16 | 5,130,294 | -0.10(-0.37%) |
Jan 18, 2019 | 25.87 | 26.36 | 25.87 | 26.26 | 6,164,632 | +0.45(+1.73%) |
Jan 17, 2019 | 25.53 | 25.92 | 25.53 | 25.81 | 4,775,393 | +0.21(+0.80%) |
Jan 16, 2019 | 25.42 | 25.64 | 25.12 | 25.61 | 5,664,021 | +0.07(+0.28%) |
Jan 15, 2019 | 25.34 | 25.58 | 25.12 | 25.53 | 4,867,751 | +0.29(+1.13%) |
Jan 14, 2019 | 25.31 | 25.60 | 25.20 | 25.25 | 9,323,043 | -0.12(-0.46%) |
Jan 11, 2019 | 25.28 | 25.64 | 25.18 | 25.36 | 4,984,945 | -0.04(-0.18%) |
Jan 10, 2019 | 25.15 | 25.42 | 24.88 | 25.41 | 7,688,814 | +0.38(+1.53%) |
Jan 09, 2019 | 25.43 | 25.49 | 24.93 | 25.03 | 6,354,010 | -0.37(-1.44%) |
Jan 08, 2019 | 25.11 | 25.42 | 24.92 | 25.39 | 6,794,709 | +0.48(+1.93%) |
Jan 07, 2019 | 24.67 | 25.15 | 24.31 | 24.91 | 9,234,116 | +0.23(+0.94%) |
Jan 04, 2019 | 24.57 | 25.17 | 24.56 | 24.68 | 11,543,441 | +0.28(+1.13%) |
Jan 03, 2019 | 24.20 | 24.84 | 24.20 | 24.40 | 9,821,878 | +0.04(+0.18%) |
Jan 02, 2019 | 24.44 | 24.56 | 24.16 | 24.36 | 6,178,282 | -0.18(-0.73%) |
Dec 31, 2018 | 24.72 | 24.78 | 24.18 | 24.54 | 5,741,738 | -0.07(-0.29%) |
Dec 28, 2018 | 24.50 | 24.90 | 24.43 | 24.61 | 4,544,006 | +0.18(+0.73%) |
Dec 27, 2018 | 24.54 | 24.54 | 23.58 | 24.43 | 8,252,007 | -0.31(-1.26%) |
Dec 26, 2018 | 23.84 | 24.74 | 23.71 | 24.74 | 6,104,901 | +1.01(+4.25%) |
Dec 24, 2018 | 24.44 | 24.52 | 23.72 | 23.73 | 4,039,291 | -0.71(-2.92%) |
Dec 21, 2018 | 24.60 | 25.49 | 24.42 | 24.45 | 12,306,623 | -0.25(-1.01%) |
Dec 20, 2018 | 25.04 | 25.17 | 24.31 | 24.70 | 12,880,884 | -0.49(-1.95%) |
Dec 19, 2018 | 25.61 | 25.76 | 25.04 | 25.19 | 6,446,048 | -0.29(-1.12%) |
Dec 18, 2018 | 25.86 | 26.19 | 25.23 | 25.47 | 8,440,844 | -0.33(-1.28%) |
Dec 17, 2018 | 26.36 | 26.44 | 25.65 | 25.80 | 6,977,897 | -0.56(-2.13%) |
Dec 14, 2018 | 26.40 | 27.12 | 26.26 | 26.36 | 8,882,114 | -0.19(-0.71%) |
Dec 13, 2018 | 26.54 | 26.71 | 26.25 | 26.55 | 6,639,759 | +0.01(+0.03%) |
Dec 12, 2018 | 26.35 | 26.77 | 26.28 | 26.54 | 8,980,354 | +0.46(+1.74%) |
Dec 11, 2018 | 25.98 | 26.21 | 25.77 | 26.09 | 5,981,748 | +0.40(+1.56%) |
Dec 10, 2018 | 26.10 | 26.11 | 25.11 | 25.69 | 8,180,276 | -0.34(-1.30%) |
Dec 07, 2018 | 26.34 | 26.58 | 25.86 | 26.03 | 12,143,651 | -0.35(-1.32%) |
Dec 06, 2018 | 25.52 | 26.46 | 24.78 | 26.37 | 18,506,994 | +0.82(+3.21%) |
Dec 04, 2018 | 26.44 | 26.74 | 25.47 | 25.55 | 15,552,470 | -1.00(-3.76%) |
Dec 03, 2018 | 26.30 | 26.63 | 25.91 | 26.55 | 10,491,961 | +0.09(+0.34%) |
Nov 30, 2018 | 27.00 | 27.28 | 26.35 | 26.46 | 11,243,392 | -0.62(-2.31%) |
Nov 29, 2018 | 26.89 | 27.33 | 26.89 | 27.09 | 5,087,515 | +0.10(+0.36%) |
Nov 28, 2018 | 26.94 | 27.17 | 26.77 | 26.99 | 5,670,977 | +0.19(+0.70%) |
Nov 27, 2018 | 26.37 | 26.84 | 26.37 | 26.80 | 7,853,900 | +0.42(+1.59%) |
Nov 26, 2018 | 26.74 | 26.98 | 26.29 | 26.38 | 6,023,859 | -0.11(-0.40%) |
Nov 23, 2018 | 26.16 | 26.66 | 25.99 | 26.49 | 2,002,832 | +0.14(+0.54%) |
Nov 21, 2018 | 26.35 | 26.35 | 26.35 | 0 | -0.05(-0.20%) | |
Nov 20, 2018 | 26.88 | 27.07 | 26.28 | 26.40 | 7,358,130 | -0.87(-3.17%) |
Nov 19, 2018 | 26.98 | 27.43 | 26.96 | 27.27 | 6,528,431 | +0.29(+1.06%) |
Nov 16, 2018 | 26.65 | 26.99 | 26.42 | 26.98 | 5,078,311 | +0.19(+0.70%) |
Nov 15, 2018 | 26.88 | 27.05 | 26.54 | 26.79 | 6,569,386 | -0.23(-0.86%) |
Nov 14, 2018 | 27.66 | 27.93 | 26.77 | 27.02 | 9,539,138 | -0.85(-3.04%) |
Nov 13, 2018 | 27.78 | 28.10 | 27.67 | 27.87 | 7,662,697 | +0.01(+0.03%) |
Nov 12, 2018 | 27.72 | 28.40 | 27.63 | 27.86 | 6,673,908 | -0.02(-0.06%) |
Nov 09, 2018 | 27.79 | 28.19 | 27.51 | 27.88 | 7,808,212 | +0.04(+0.13%) |
Nov 08, 2018 | 27.81 | 28.10 | 27.63 | 27.85 | 6,344,653 | +0.03(+0.10%) |
Nov 07, 2018 | 27.53 | 28.20 | 27.48 | 27.82 | 8,772,137 | +0.44(+1.59%) |
Nov 06, 2018 | 27.14 | 27.44 | 27.03 | 27.38 | 6,848,511 | +0.20(+0.72%) |
Nov 05, 2018 | 26.66 | 27.26 | 26.60 | 27.19 | 7,868,216 | +0.39(+1.46%) |
Nov 02, 2018 | 25.98 | 27.10 | 25.98 | 26.80 | 13,107,208 | +0.75(+2.86%) |
Nov 01, 2018 | 26.68 | 26.69 | 25.80 | 26.05 | 10,398,367 | -0.38(-1.44%) |
Oct 31, 2018 | 26.69 | 26.99 | 25.57 | 26.43 | 15,028,744 | -0.29(-1.10%) |
Oct 30, 2018 | 25.19 | 26.82 | 25.07 | 26.73 | 20,858,646 | +1.65(+6.59%) |
Oct 29, 2018 | 24.55 | 25.58 | 23.93 | 25.07 | 13,428,190 | +0.58(+2.36%) |
Oct 26, 2018 | 24.67 | 24.86 | 24.14 | 24.50 | 9,783,542 | -0.37(-1.50%) |
Oct 25, 2018 | 24.88 | 25.13 | 24.64 | 24.87 | 6,498,322 | +0.04(+0.18%) |
Oct 24, 2018 | 25.17 | 25.50 | 24.75 | 24.83 | 8,658,400 | -0.43(-1.69%) |
Oct 23, 2018 | 24.61 | 25.30 | 24.43 | 25.25 | 9,270,893 | +0.40(+1.61%) |
Oct 22, 2018 | 24.48 | 25.05 | 24.45 | 24.85 | 8,845,994 | +0.37(+1.52%) |
Oct 19, 2018 | 24.50 | 24.53 | 24.21 | 24.48 | 6,823,530 | +0.18(+0.73%) |
Oct 18, 2018 | 24.26 | 24.71 | 24.17 | 24.30 | 7,256,271 | +0.06(+0.26%) |
Oct 17, 2018 | 24.15 | 24.50 | 23.91 | 24.24 | 8,348,307 | +0.08(+0.33%) |
Oct 16, 2018 | 24.37 | 24.44 | 23.95 | 24.16 | 7,372,593 | -0.27(-1.09%) |
Oct 15, 2018 | 23.76 | 24.57 | 23.76 | 24.43 | 7,593,275 | +0.52(+2.15%) |
Oct 12, 2018 | 24.04 | 24.17 | 23.65 | 23.91 | 12,128,607 | +0.16(+0.67%) |
Oct 11, 2018 | 24.59 | 24.66 | 23.74 | 23.75 | 11,693,009 | -0.88(-3.57%) |
Oct 10, 2018 | 24.80 | 25.24 | 24.58 | 24.63 | 11,314,251 | -0.17(-0.68%) |
Oct 09, 2018 | 25.45 | 25.49 | 24.37 | 24.80 | 16,836,834 | -1.27(-4.87%) |
Oct 08, 2018 | 25.86 | 26.14 | 25.84 | 26.07 | 4,681,891 | +0.25(+0.96%) |
Oct 05, 2018 | 25.40 | 26.15 | 25.25 | 25.82 | 8,893,659 | +0.26(+1.01%) |
Oct 04, 2018 | 26.03 | 26.10 | 25.46 | 25.56 | 9,448,780 | -0.53(-2.04%) |
Oct 03, 2018 | 25.91 | 26.30 | 25.84 | 26.10 | 11,200,542 | +0.27(+1.03%) |
Oct 02, 2018 | 25.67 | 25.88 | 25.44 | 25.83 | 9,736,929 | +0.29(+1.15%) |
Oct 01, 2018 | 25.89 | 25.99 | 25.53 | 25.54 | 8,660,945 | -0.32(-1.24%) |
Sep 28, 2018 | 25.76 | 26.00 | 25.72 | 25.86 | 8,880,711 | +0.10(+0.38%) |
Sep 27, 2018 | 25.70 | 26.04 | 25.38 | 25.76 | 10,744,191 | -0.35(-1.33%) |
Sep 26, 2018 | 26.08 | 26.34 | 26.07 | 26.10 | 7,644,699 | +0.12(+0.44%) |
Sep 25, 2018 | 26.20 | 26.53 | 25.86 | 25.99 | 11,075,764 | -0.31(-1.18%) |
Sep 24, 2018 | 26.46 | 26.95 | 26.16 | 26.30 | 11,796,246 | -0.30(-1.14%) |
Sep 21, 2018 | 26.14 | 26.64 | 26.02 | 26.60 | 18,875,466 | +0.68(+2.64%) |
Sep 20, 2018 | 25.74 | 25.95 | 25.36 | 25.92 | 10,163,253 | +0.27(+1.04%) |
Sep 19, 2018 | 26.08 | 26.32 | 25.20 | 25.65 | 11,448,248 | -0.36(-1.40%) |
Sep 18, 2018 | 25.71 | 26.14 | 25.60 | 26.02 | 11,750,455 | +0.40(+1.56%) |
Sep 17, 2018 | 24.65 | 25.74 | 24.46 | 25.62 | 18,857,950 | +0.92(+3.74%) |
Sep 14, 2018 | 25.40 | 25.41 | 24.66 | 24.69 | 21,087,002 | -0.69(-2.73%) |
Sep 13, 2018 | 25.41 | 25.92 | 25.14 | 25.38 | 36,532,916 | -2.80(-9.93%) |
Sep 12, 2018 | 27.98 | 28.27 | 27.61 | 28.18 | 13,331,035 | +0.30(+1.08%) |
Sep 11, 2018 | 28.27 | 28.49 | 27.86 | 27.88 | 16,178,434 | -0.32(-1.13%) |
Sep 10, 2018 | 28.53 | 28.56 | 28.09 | 28.20 | 11,948,085 | -0.55(-1.92%) |
Sep 07, 2018 | 28.91 | 29.07 | 28.72 | 28.75 | 7,304,612 | -0.17(-0.58%) |
Sep 06, 2018 | 28.48 | 29.08 | 28.47 | 28.92 | 9,462,802 | +0.53(+1.88%) |
Sep 05, 2018 | 28.24 | 28.50 | 28.06 | 28.39 | 7,747,031 | +0.05(+0.19%) |
Sep 04, 2018 | 28.01 | 28.37 | 28.01 | 28.33 | 9,878,801 | +0.36(+1.27%) |
Aug 31, 2018 | 27.98 | 27.98 | 27.98 | 0 | +0.41(+1.48%) | |
Aug 30, 2018 | 27.32 | 28.15 | 27.29 | 27.57 | 7,327,036 | +0.32(+1.17%) |
Aug 29, 2018 | 27.67 | 27.85 | 27.23 | 27.25 | 7,753,360 | -0.38(-1.38%) |
Aug 28, 2018 | 27.73 | 27.84 | 27.37 | 27.63 | 6,473,551 | -0.07(-0.26%) |
Aug 27, 2018 | 27.80 | 27.88 | 27.45 | 27.70 | 7,525,338 | -0.01(-0.03%) |
Aug 24, 2018 | 28.67 | 28.69 | 27.70 | 27.71 | 9,554,204 | -0.99(-3.44%) |
Aug 23, 2018 | 28.07 | 28.78 | 27.99 | 28.70 | 13,157,869 | +0.51(+1.80%) |
Aug 22, 2018 | 27.93 | 28.41 | 27.85 | 28.19 | 14,961,708 | +0.34(+1.21%) |
Aug 21, 2018 | 27.98 | 28.04 | 27.56 | 27.85 | 5,755,004 | -0.04(-0.13%) |
Aug 20, 2018 | 27.97 | 28.07 | 27.80 | 27.89 | 6,689,020 | +0.04(+0.16%) |
Aug 17, 2018 | 27.02 | 28.16 | 26.83 | 27.85 | 12,366,277 | +0.73(+2.69%) |
Aug 16, 2018 | 26.88 | 27.19 | 26.57 | 27.12 | 11,778,591 | +0.42(+1.56%) |
Aug 15, 2018 | 26.89 | 27.00 | 26.46 | 26.70 | 8,543,243 | -0.35(-1.28%) |
Aug 14, 2018 | 26.61 | 27.42 | 26.56 | 27.05 | 12,147,959 | +0.62(+2.35%) |
Aug 13, 2018 | 26.72 | 26.83 | 26.32 | 26.42 | 5,738,042 | -0.22(-0.83%) |
Aug 10, 2018 | 26.26 | 26.79 | 26.18 | 26.65 | 7,195,442 | +0.28(+1.07%) |
Aug 09, 2018 | 27.05 | 27.05 | 26.34 | 26.36 | 7,587,252 | -0.70(-2.58%) |
Aug 08, 2018 | 26.49 | 27.10 | 26.43 | 27.06 | 7,806,759 | +0.54(+2.03%) |
Aug 07, 2018 | 26.64 | 26.86 | 26.43 | 26.52 | 8,341,377 | +0.08(+0.30%) |
Aug 06, 2018 | 26.47 | 26.70 | 26.39 | 26.44 | 6,719,569 | -0.02(-0.07%) |
Aug 03, 2018 | 26.30 | 26.68 | 26.26 | 26.46 | 8,294,706 | +0.17(+0.64%) |
Aug 02, 2018 | 25.30 | 26.33 | 25.30 | 26.29 | 10,927,577 | +0.93(+3.66%) |
Aug 01, 2018 | 25.96 | 25.96 | 25.27 | 25.36 | 8,647,075 | -0.27(-1.07%) |
Jul 31, 2018 | 26.26 | 26.27 | 25.54 | 25.64 | 10,294,237 | -0.64(-2.42%) |
Jul 30, 2018 | 25.38 | 26.38 | 25.38 | 26.27 | 13,830,249 | +0.90(+3.55%) |
Jul 27, 2018 | 25.49 | 25.62 | 25.25 | 25.37 | 6,717,978 | +0.05(+0.21%) |
Jul 26, 2018 | 25.31 | 25.58 | 25.24 | 25.32 | 8,487,837 | +0.32(+1.27%) |
Jul 25, 2018 | 24.79 | 25.04 | 24.54 | 25.00 | 11,618,318 | +0.28(+1.14%) |
Jul 24, 2018 | 25.15 | 25.30 | 24.68 | 24.72 | 10,012,670 | -0.29(-1.17%) |
Jul 23, 2018 | 24.97 | 25.56 | 24.91 | 25.01 | 9,135,236 | +0.13(+0.53%) |
Jul 20, 2018 | 24.85 | 24.95 | 24.70 | 24.88 | 7,549,685 | +0.02(+0.07%) |
Jul 19, 2018 | 24.88 | 25.18 | 24.82 | 24.86 | 8,328,203 | -0.02(-0.07%) |
Jul 18, 2018 | 25.16 | 25.35 | 24.76 | 24.88 | 9,088,392 | -0.25(-0.99%) |
Jul 17, 2018 | 24.75 | 25.31 | 24.75 | 25.12 | 9,277,639 | +0.38(+1.54%) |
Jul 16, 2018 | 24.64 | 24.76 | 24.49 | 24.74 | 8,513,918 | -0.05(-0.21%) |
Jul 13, 2018 | 24.63 | 25.15 | 24.60 | 24.80 | 7,100,626 | +0.09(+0.36%) |
Jul 12, 2018 | 24.80 | 24.92 | 24.54 | 24.71 | 8,222,734 | -0.02(-0.07%) |
Jul 11, 2018 | 25.24 | 25.31 | 24.43 | 24.73 | 11,919,421 | -0.71(-2.78%) |
Jul 10, 2018 | 25.55 | 25.67 | 25.15 | 25.43 | 6,652,504 | +0.02(+0.07%) |
Jul 09, 2018 | 25.70 | 25.80 | 25.33 | 25.42 | 6,246,926 | -0.33(-1.27%) |
Jul 06, 2018 | 25.27 | 25.84 | 25.27 | 25.74 | 8,492,436 | +0.46(+1.82%) |
Jul 05, 2018 | 25.47 | 25.66 | 25.14 | 25.28 | 8,407,882 | -0.09(-0.35%) |
Jul 03, 2018 | 25.37 | 25.37 | 25.37 | 0 | +0.42(+1.70%) | |
Jul 02, 2018 | 25.11 | 25.21 | 24.63 | 24.95 | 10,797,888 | -0.20(-0.81%) |
Jun 29, 2018 | 25.50 | 25.54 | 25.14 | 25.15 | 8,316,156 | +0.02(+0.07%) |
Jun 28, 2018 | 25.51 | 25.64 | 24.97 | 25.13 | 16,952,836 | -0.51(-2.00%) |
Jun 27, 2018 | 25.64 | 26.07 | 25.51 | 25.65 | 11,186,264 | +0.01(+0.03%) |
Jun 26, 2018 | 25.96 | 25.96 | 25.42 | 25.64 | 15,297,150 | -0.29(-1.13%) |
Jun 25, 2018 | 25.62 | 26.28 | 25.62 | 25.93 | 18,073,908 | -0.32(-1.21%) |
Jun 22, 2018 | 25.49 | 26.52 | 25.47 | 26.25 | 42,184,564 | +0.85(+3.34%) |
Jun 21, 2018 | 25.01 | 25.94 | 24.57 | 25.40 | 45,170,996 | +2.25(+9.74%) |
Jun 20, 2018 | 23.18 | 23.33 | 22.84 | 23.14 | 14,523,799 | +0.17(+0.73%) |
Jun 19, 2018 | 22.80 | 23.10 | 22.54 | 22.98 | 11,642,336 | -0.02(-0.08%) |
Jun 18, 2018 | 22.71 | 23.23 | 22.68 | 22.99 | 9,596,859 | +0.11(+0.50%) |
Jun 15, 2018 | 23.13 | 22.79 | 22.88 | 17,331,430 | -0.25(-1.07%) | |
Jun 14, 2018 | 23.23 | 23.41 | 23.13 | 23.13 | 11,215,458 | +0.13(+0.58%) |
Jun 13, 2018 | 22.79 | 23.26 | 22.64 | 22.99 | 15,942,410 | +0.28(+1.25%) |
Jun 12, 2018 | 22.66 | 22.88 | 22.54 | 22.71 | 15,837,690 | +0.13(+0.59%) |
Jun 11, 2018 | 22.53 | 22.98 | 22.50 | 22.58 | 18,139,174 | +0.16(+0.71%) |
Jun 08, 2018 | 22.03 | 22.54 | 21.97 | 22.42 | 10,882,781 | +0.34(+1.52%) |
Jun 07, 2018 | 21.81 | 22.25 | 21.81 | 22.08 | 12,514,440 | +0.27(+1.22%) |
Jun 06, 2018 | 21.82 | 11,741,118 | -0.20(-0.92%) | |||
Jun 05, 2018 | 21.94 | 22.22 | 21.91 | 22.02 | 13,355,054 | +0.14(+0.65%) |
Jun 04, 2018 | 21.66 | 21.96 | 21.61 | 21.88 | 14,613,382 | +0.29(+1.35%) |
Jun 01, 2018 | 21.51 | 21.69 | 21.43 | 21.59 | 9,461,292 | +0.08(+0.37%) |
May 31, 2018 | 22.08 | 22.21 | 21.50 | 21.51 | 19,454,622 | -0.57(-2.60%) |
May 30, 2018 | 21.71 | 22.15 | 21.54 | 22.08 | 20,352,912 | +0.42(+1.96%) |
May 29, 2018 | 21.68 | 21.76 | 21.53 | 21.66 | 10,806,716 | -0.10(-0.45%) |
May 25, 2018 | 21.76 | 21.76 | 21.76 | 0 | +0.04(+0.20%) | |
May 24, 2018 | 21.73 | 21.81 | 21.44 | 21.71 | 12,529,846 | -0.01(-0.04%) |
May 23, 2018 | 21.75 | 21.84 | 21.53 | 21.72 | 13,182,785 | -0.11(-0.53%) |
May 22, 2018 | 21.94 | 22.14 | 21.83 | 21.84 | 17,207,234 | -0.06(-0.28%) |
May 21, 2018 | 22.16 | 22.17 | 21.79 | 21.90 | 16,335,780 | -0.11(-0.48%) |
May 18, 2018 | 22.36 | 22.45 | 21.81 | 22.00 | 20,460,024 | -0.36(-1.62%) |
May 17, 2018 | 22.71 | 23.31 | 22.26 | 22.37 | 18,119,950 | +0.32(+1.44%) |
May 16, 2018 | 21.95 | 22.15 | 21.84 | 22.05 | 9,798,503 | +0.17(+0.77%) |
May 15, 2018 | 21.83 | 21.93 | 21.76 | 21.88 | 8,330,666 | +0.02(+0.08%) |
May 14, 2018 | 21.88 | 21.89 | 21.63 | 21.86 | 7,508,637 | +0.25(+1.17%) |
May 11, 2018 | 21.37 | 21.77 | 21.36 | 21.61 | 5,093,545 | +0.18(+0.86%) |
May 10, 2018 | 21.55 | 21.81 | 21.42 | 21.43 | 5,495,788 | +0.00(+0.00%) |
May 09, 2018 | 21.15 | 21.54 | 21.07 | 21.43 | 6,555,998 | +0.24(+1.12%) |
May 08, 2018 | 21.16 | 21.33 | 21.00 | 21.19 | 7,847,426 | +0.10(+0.46%) |
May 07, 2018 | 21.26 | 21.54 | 21.01 | 21.09 | 10,646,951 | -0.14(-0.66%) |
May 04, 2018 | 20.93 | 21.45 | 20.90 | 21.23 | 7,153,498 | +0.24(+1.13%) |
May 03, 2018 | 21.50 | 21.50 | 20.86 | 20.99 | 13,644,708 | -0.60(-2.77%) |
May 02, 2018 | 21.38 | 21.81 | 20.77 | 21.59 | 12,300,931 | -0.18(-0.85%) |
May 01, 2018 | 22.04 | 22.27 | 21.37 | 21.78 | 12,196,661 | -0.38(-1.71%) |
Apr 30, 2018 | 22.59 | 22.90 | 22.10 | 22.16 | 13,763,002 | -0.29(-1.29%) |
Apr 27, 2018 | 22.44 | 22.66 | 22.39 | 22.45 | 9,040,589 | -0.10(-0.43%) |
Apr 26, 2018 | 22.55 | 22.73 | 22.38 | 22.54 | 11,027,529 | +0.00(+0.00%) |
Apr 25, 2018 | 22.21 | 22.62 | 22.15 | 22.54 | 9,705,505 | +0.22(+0.99%) |
Apr 24, 2018 | 21.83 | 22.53 | 21.83 | 22.32 | 15,701,171 | +0.52(+2.38%) |
Apr 23, 2018 | 21.34 | 21.87 | 21.14 | 21.80 | 13,163,754 | +0.59(+2.78%) |
Apr 20, 2018 | 21.63 | 22.36 | 21.10 | 21.21 | 18,442,548 | -0.05(-0.25%) |
Apr 19, 2018 | 21.42 | 21.58 | 21.21 | 21.27 | 8,901,052 | -0.35(-1.63%) |
Apr 18, 2018 | 21.63 | 22.05 | 21.57 | 21.62 | 9,584,989 | +0.31(+1.44%) |
Apr 17, 2018 | 21.36 | 21.52 | 21.26 | 21.31 | 6,186,867 | +0.05(+0.25%) |
Apr 16, 2018 | 21.05 | 21.48 | 20.96 | 21.26 | 6,791,167 | +0.39(+1.85%) |
Apr 13, 2018 | 20.89 | 20.99 | 20.65 | 20.87 | 6,061,792 | +0.11(+0.55%) |
Apr 12, 2018 | 20.72 | 20.96 | 20.64 | 20.76 | 8,821,448 | +0.11(+0.51%) |
Apr 11, 2018 | 20.54 | 20.88 | 20.44 | 20.65 | 9,683,847 | +0.02(+0.09%) |
Apr 10, 2018 | 20.76 | 20.86 | 20.55 | 20.63 | 9,961,003 | -0.07(-0.34%) |
Apr 09, 2018 | 20.96 | 21.02 | 20.70 | 20.70 | 9,143,778 | -0.20(-0.97%) |
Apr 06, 2018 | 20.82 | 21.22 | 20.81 | 20.91 | 10,002,826 | -0.04(-0.17%) |
Apr 05, 2018 | 21.26 | 21.34 | 20.90 | 20.94 | 8,086,319 | -0.24(-1.12%) |
Apr 04, 2018 | 20.42 | 21.31 | 20.36 | 21.18 | 9,928,027 | +0.43(+2.08%) |
Apr 03, 2018 | 20.57 | 20.92 | 20.46 | 20.75 | 8,027,237 | +0.27(+1.33%) |
Apr 02, 2018 | 21.04 | 21.07 | 20.36 | 20.48 | 9,371,839 | -0.58(-2.76%) |
Mar 29, 2018 | 21.06 | 21.06 | 21.06 | 0 | +0.28(+1.36%) | |
Mar 28, 2018 | 20.64 | 21.15 | 20.64 | 20.77 | 9,836,525 | +0.13(+0.64%) |
Mar 27, 2018 | 21.07 | 21.23 | 20.60 | 20.64 | 7,807,132 | -0.35(-1.68%) |
Mar 26, 2018 | 20.65 | 21.03 | 20.46 | 20.99 | 9,806,232 | +0.52(+2.53%) |
Mar 23, 2018 | 21.35 | 21.38 | 20.44 | 20.48 | 20,291,594 | -0.10(-0.47%) |
Mar 22, 2018 | 20.49 | 20.70 | 20.27 | 20.57 | 13,202,262 | -0.05(-0.26%) |
Mar 21, 2018 | 20.56 | 20.93 | 20.55 | 20.63 | 6,916,918 | +0.04(+0.17%) |
Mar 20, 2018 | 20.49 | 20.69 | 20.35 | 20.59 | 7,519,906 | +0.22(+1.08%) |
Mar 19, 2018 | 20.74 | 21.09 | 20.33 | 20.37 | 11,879,801 | -0.47(-2.24%) |
Mar 16, 2018 | 20.83 | 21.06 | 20.63 | 20.84 | 15,437,444 | +0.05(+0.25%) |
Mar 15, 2018 | 20.77 | 21.07 | 20.68 | 20.78 | 9,603,552 | +0.17(+0.81%) |
Mar 14, 2018 | 21.10 | 21.10 | 20.59 | 20.62 | 15,651,296 | -0.50(-2.37%) |
Mar 13, 2018 | 21.14 | 21.45 | 21.04 | 21.12 | 12,562,597 | +0.02(+0.08%) |
Mar 12, 2018 | 20.92 | 21.25 | 20.58 | 21.10 | 20,993,296 | -0.08(-0.37%) |
Mar 09, 2018 | 20.32 | 21.20 | 20.12 | 21.18 | 25,914,642 | +0.97(+4.79%) |
Mar 08, 2018 | 21.55 | 21.83 | 20.10 | 20.21 | 69,855,528 | -2.86(-12.39%) |
Mar 07, 2018 | 22.89 | 23.07 | 25,134,994 | -1.57(-6.35%) | ||
Mar 06, 2018 | 24.52 | 24.88 | 24.44 | 24.64 | 9,855,376 | +0.02(+0.07%) |
Mar 05, 2018 | 24.00 | 24.64 | 23.99 | 24.62 | 11,081,157 | +0.56(+2.34%) |
Mar 02, 2018 | 23.96 | 24.29 | 23.71 | 24.06 | 9,783,450 | -0.10(-0.40%) |
Mar 01, 2018 | 24.00 | 24.50 | 23.84 | 24.15 | 9,718,683 | +0.30(+1.25%) |
Feb 28, 2018 | 24.18 | 24.29 | 23.85 | 23.85 | 9,477,337 | -0.13(-0.55%) |
Feb 27, 2018 | 24.54 | 24.72 | 23.99 | 23.99 | 7,685,360 | -0.51(-2.08%) |
Feb 26, 2018 | 24.19 | 24.64 | 24.10 | 24.50 | 8,008,833 | +0.38(+1.57%) |
Feb 23, 2018 | 24.06 | 24.21 | 23.91 | 24.12 | 6,549,132 | +0.18(+0.73%) |
Feb 22, 2018 | 23.67 | 23.94 | 12,091,448 | -0.17(-0.69%) | ||
Feb 21, 2018 | 24.34 | 24.65 | 23.99 | 24.11 | 11,192,915 | -0.07(-0.29%) |
Feb 20, 2018 | 24.46 | 24.71 | 23.94 | 24.18 | 14,140,996 | -1.06(-4.18%) |
Feb 16, 2018 | 25.23 | 25.23 | 25.23 | 0 | -0.09(-0.35%) | |
Feb 15, 2018 | 25.17 | 25.45 | 24.91 | 25.32 | 6,973,369 | +0.34(+1.37%) |
Feb 14, 2018 | 24.50 | 25.22 | 24.43 | 24.98 | 9,908,408 | +0.36(+1.45%) |
Feb 13, 2018 | 23.79 | 24.70 | 23.76 | 24.62 | 8,936,515 | +0.81(+3.38%) |
Feb 12, 2018 | 24.40 | 24.41 | 23.66 | 23.82 | 12,363,245 | -0.40(-1.66%) |
Feb 09, 2018 | 24.36 | 24.55 | 23.32 | 24.22 | 12,019,747 | +0.08(+0.33%) |
Feb 08, 2018 | 25.22 | 25.31 | 24.10 | 24.14 | 13,797,545 | -1.16(-4.60%) |
Feb 07, 2018 | 25.44 | 25.65 | 25.25 | 25.31 | 7,671,892 | -0.15(-0.58%) |
Feb 06, 2018 | 24.45 | 25.59 | 23.91 | 25.45 | 13,753,326 | +0.35(+1.39%) |
Feb 05, 2018 | 25.38 | 25.58 | 24.74 | 25.10 | 16,274,370 | -0.59(-2.28%) |
Feb 02, 2018 | 26.28 | 26.38 | 25.66 | 25.69 | 8,788,940 | -0.76(-2.88%) |