Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25.47 | 25.48 | 25.13 | 25.34 | 3,444,948 | -0.12(-0.46%) |
Feb 27, 2019 | 25.23 | 25.50 | 25.04 | 25.46 | 3,353,535 | +0.38(+1.49%) |
Feb 26, 2019 | 24.93 | 25.23 | 24.89 | 25.09 | 5,455,064 | +0.12(+0.47%) |
Feb 25, 2019 | 25.11 | 25.26 | 24.96 | 24.97 | 4,159,257 | -0.18(-0.70%) |
Feb 22, 2019 | 25.27 | 25.40 | 25.11 | 25.15 | 4,947,007 | +0.07(+0.26%) |
Feb 21, 2019 | 25.27 | 25.30 | 25.03 | 25.08 | 5,622,795 | -0.15(-0.58%) |
Feb 20, 2019 | 25.34 | 25.37 | 25.05 | 25.23 | 4,398,851 | -0.08(-0.32%) |
Feb 19, 2019 | 25.03 | 25.36 | 24.75 | 25.31 | 4,541,500 | +0.38(+1.53%) |
Feb 15, 2019 | 24.52 | 25.04 | 24.28 | 24.92 | 8,393,854 | +0.99(+4.12%) |
Feb 14, 2019 | 23.64 | 24.12 | 23.61 | 23.94 | 4,416,181 | +0.15(+0.65%) |
Feb 13, 2019 | 24.02 | 24.23 | 23.76 | 23.78 | 4,697,512 | -0.14(-0.58%) |
Feb 12, 2019 | 24.03 | 24.13 | 23.70 | 23.92 | 4,685,226 | +0.15(+0.65%) |
Feb 11, 2019 | 23.57 | 23.83 | 23.51 | 23.77 | 5,509,007 | +0.06(+0.25%) |
Feb 08, 2019 | 23.98 | 24.00 | 23.45 | 23.71 | 4,267,563 | -0.27(-1.13%) |
Feb 07, 2019 | 24.29 | 24.44 | 23.92 | 23.98 | 5,889,995 | -0.43(-1.75%) |
Feb 06, 2019 | 23.86 | 24.57 | 23.64 | 24.41 | 6,471,500 | +0.04(+0.15%) |
Feb 05, 2019 | 24.26 | 24.44 | 24.08 | 24.37 | 4,747,024 | +0.04(+0.15%) |
Feb 04, 2019 | 23.69 | 24.34 | 23.67 | 24.34 | 6,172,137 | +0.51(+2.13%) |
Feb 01, 2019 | 23.90 | 23.91 | 23.60 | 23.83 | 5,699,330 | +0.06(+0.25%) |
Jan 31, 2019 | 23.89 | 23.89 | 23.58 | 23.77 | 4,896,726 | +0.04(+0.19%) |
Jan 30, 2019 | 23.73 | 23.91 | 23.48 | 23.73 | 5,429,829 | +0.16(+0.69%) |
Jan 29, 2019 | 23.53 | 23.77 | 23.43 | 23.56 | 5,458,893 | +0.15(+0.66%) |
Jan 28, 2019 | 23.14 | 23.42 | 23.00 | 23.41 | 4,487,008 | -0.14(-0.59%) |
Jan 25, 2019 | 23.45 | 23.73 | 23.40 | 23.55 | 5,221,939 | +0.24(+1.04%) |
Jan 24, 2019 | 22.84 | 23.32 | 22.73 | 23.31 | 6,183,926 | +0.42(+1.83%) |
Jan 23, 2019 | 23.32 | 23.42 | 22.70 | 22.89 | 5,631,571 | -0.31(-1.33%) |
Jan 22, 2019 | 23.35 | 23.37 | 22.88 | 23.20 | 6,244,020 | -0.34(-1.44%) |
Jan 18, 2019 | 23.32 | 23.68 | 23.23 | 23.53 | 5,204,534 | +0.51(+2.24%) |
Jan 17, 2019 | 22.42 | 23.05 | 22.27 | 23.02 | 4,640,316 | +0.41(+1.82%) |
Jan 16, 2019 | 22.87 | 22.92 | 22.42 | 22.61 | 3,642,206 | -0.32(-1.41%) |
Jan 15, 2019 | 22.54 | 23.05 | 22.54 | 22.93 | 3,890,576 | +0.46(+2.06%) |
Jan 14, 2019 | 22.24 | 22.59 | 22.17 | 22.47 | 3,978,277 | +0.10(+0.43%) |
Jan 11, 2019 | 22.38 | 22.56 | 22.29 | 22.37 | 4,145,734 | -0.19(-0.85%) |
Jan 10, 2019 | 22.38 | 22.64 | 22.27 | 22.56 | 4,118,991 | -0.01(-0.07%) |
Jan 09, 2019 | 22.22 | 22.67 | 22.09 | 22.58 | 5,775,841 | +0.59(+2.68%) |
Jan 08, 2019 | 22.06 | 22.44 | 21.85 | 21.99 | 5,473,359 | +0.15(+0.67%) |
Jan 07, 2019 | 21.87 | 22.01 | 21.30 | 21.84 | 7,495,185 | +0.28(+1.30%) |
Jan 04, 2019 | 21.09 | 21.59 | 21.09 | 21.56 | 5,505,573 | +0.82(+3.97%) |
Jan 03, 2019 | 20.87 | 20.92 | 20.56 | 20.74 | 5,208,223 | -0.05(-0.25%) |
Jan 02, 2019 | 20.30 | 21.00 | 20.11 | 20.79 | 5,060,413 | +0.22(+1.07%) |
Dec 31, 2018 | 20.45 | 20.66 | 20.36 | 20.57 | 5,091,679 | +0.20(+0.97%) |
Dec 28, 2018 | 20.43 | 20.80 | 20.32 | 20.37 | 6,447,303 | +0.10(+0.47%) |
Dec 27, 2018 | 19.82 | 20.28 | 19.72 | 20.28 | 7,532,688 | -0.02(-0.11%) |
Dec 26, 2018 | 19.36 | 20.32 | 18.98 | 20.30 | 5,489,759 | +1.04(+5.42%) |
Dec 24, 2018 | 19.55 | 19.75 | 19.24 | 19.25 | 3,899,899 | -0.40(-2.06%) |
Dec 21, 2018 | 20.17 | 20.31 | 19.54 | 19.66 | 9,596,375 | -0.60(-2.94%) |
Dec 20, 2018 | 20.73 | 20.98 | 20.05 | 20.25 | 9,376,549 | -0.71(-3.40%) |
Dec 19, 2018 | 21.41 | 21.64 | 20.81 | 20.97 | 7,738,755 | -0.31(-1.45%) |
Dec 18, 2018 | 21.34 | 21.59 | 21.13 | 21.28 | 10,373,052 | -0.17(-0.79%) |
Dec 17, 2018 | 21.72 | 21.84 | 21.33 | 21.45 | 5,852,429 | -0.32(-1.45%) |
Dec 14, 2018 | 22.31 | 22.31 | 21.59 | 21.76 | 6,122,606 | -0.79(-3.52%) |
Dec 13, 2018 | 22.71 | 22.93 | 22.39 | 22.56 | 6,324,111 | -0.23(-1.00%) |
Dec 12, 2018 | 22.74 | 23.12 | 22.73 | 22.78 | 4,697,447 | +0.35(+1.57%) |
Dec 11, 2018 | 23.22 | 23.48 | 22.38 | 22.43 | 6,743,820 | -0.49(-2.12%) |
Dec 10, 2018 | 22.81 | 23.18 | 22.32 | 22.92 | 8,776,701 | -0.26(-1.11%) |
Dec 07, 2018 | 23.04 | 23.80 | 22.98 | 23.17 | 7,813,260 | +0.54(+2.41%) |
Dec 06, 2018 | 23.37 | 23.42 | 22.48 | 22.63 | 9,207,518 | -0.99(-4.20%) |
Dec 04, 2018 | 23.84 | 24.11 | 23.62 | 23.62 | 6,145,993 | -0.27(-1.14%) |
Dec 03, 2018 | 24.26 | 24.59 | 23.51 | 23.89 | 7,852,644 | +0.15(+0.62%) |
Nov 30, 2018 | 23.72 | 23.97 | 23.63 | 23.75 | 6,569,812 | -0.11(-0.46%) |
Nov 29, 2018 | 23.75 | 24.10 | 23.72 | 23.86 | 6,620,523 | +0.18(+0.77%) |
Nov 28, 2018 | 23.64 | 23.76 | 23.28 | 23.68 | 6,820,085 | -0.01(-0.06%) |
Nov 27, 2018 | 23.60 | 23.86 | 23.56 | 23.69 | 6,094,579 | +0.01(+0.03%) |
Nov 26, 2018 | 23.84 | 24.01 | 23.53 | 23.68 | 6,108,303 | -0.09(-0.37%) |
Nov 23, 2018 | 24.14 | 24.43 | 23.63 | 23.77 | 6,472,932 | -0.67(-2.74%) |
Nov 21, 2018 | 24.44 | 24.44 | 24.44 | 0 | +1.04(+4.45%) | |
Nov 20, 2018 | 23.39 | 23.53 | 23.13 | 23.40 | 10,350,717 | -0.45(-1.89%) |
Nov 19, 2018 | 23.91 | 24.08 | 23.52 | 23.85 | 6,311,162 | -0.30(-1.23%) |
Nov 16, 2018 | 24.51 | 24.59 | 24.12 | 24.15 | 5,928,377 | -0.23(-0.95%) |
Nov 15, 2018 | 24.22 | 24.53 | 24.11 | 24.38 | 6,795,348 | +0.08(+0.33%) |
Nov 14, 2018 | 23.99 | 24.48 | 23.93 | 24.30 | 7,284,268 | +0.64(+2.71%) |
Nov 13, 2018 | 24.22 | 24.43 | 23.59 | 23.66 | 6,879,508 | -0.71(-2.90%) |
Nov 12, 2018 | 24.65 | 24.67 | 24.28 | 24.37 | 6,348,118 | -0.10(-0.42%) |
Nov 09, 2018 | 24.49 | 24.72 | 24.19 | 24.47 | 6,480,356 | -0.34(-1.38%) |
Nov 08, 2018 | 25.47 | 25.51 | 24.64 | 24.81 | 6,462,730 | -0.76(-2.99%) |
Nov 07, 2018 | 25.43 | 25.73 | 25.33 | 25.57 | 7,093,990 | +0.59(+2.36%) |
Nov 06, 2018 | 24.85 | 25.10 | 24.73 | 24.99 | 4,797,082 | +0.21(+0.85%) |
Nov 05, 2018 | 24.65 | 24.91 | 24.56 | 24.77 | 3,830,471 | +0.36(+1.49%) |
Nov 02, 2018 | 24.66 | 24.96 | 24.29 | 24.41 | 5,197,813 | -0.07(-0.30%) |
Nov 01, 2018 | 24.57 | 25.02 | 24.10 | 24.48 | 7,472,996 | +0.25(+1.05%) |
Oct 31, 2018 | 24.56 | 24.73 | 24.14 | 24.23 | 5,652,102 | +0.13(+0.54%) |
Oct 30, 2018 | 24.02 | 24.35 | 23.90 | 24.10 | 7,896,990 | -0.04(-0.18%) |
Oct 29, 2018 | 24.96 | 24.96 | 23.85 | 24.14 | 6,192,413 | -0.50(-2.04%) |
Oct 26, 2018 | 24.11 | 24.81 | 23.96 | 24.64 | 5,747,317 | +0.20(+0.83%) |
Oct 25, 2018 | 24.52 | 24.67 | 24.34 | 24.44 | 5,411,674 | +0.25(+1.05%) |
Oct 24, 2018 | 25.16 | 25.20 | 24.19 | 24.19 | 7,425,776 | -0.87(-3.48%) |
Oct 23, 2018 | 25.35 | 25.41 | 24.83 | 25.06 | 6,156,604 | -0.73(-2.85%) |
Oct 22, 2018 | 26.13 | 26.18 | 25.70 | 25.79 | 5,145,190 | -0.19(-0.73%) |
Oct 19, 2018 | 25.86 | 26.12 | 25.71 | 25.98 | 6,329,129 | +0.16(+0.62%) |
Oct 18, 2018 | 26.07 | 26.21 | 25.70 | 25.82 | 6,632,783 | -0.52(-1.99%) |
Oct 17, 2018 | 26.56 | 26.64 | 26.14 | 26.35 | 5,206,369 | -0.41(-1.55%) |
Oct 16, 2018 | 26.87 | 27.00 | 26.59 | 26.76 | 3,902,213 | -0.01(-0.05%) |
Oct 15, 2018 | 26.80 | 27.10 | 26.63 | 26.77 | 4,659,666 | +0.12(+0.46%) |
Oct 12, 2018 | 26.32 | 26.77 | 26.20 | 26.65 | 6,257,915 | +0.79(+3.04%) |
Oct 11, 2018 | 26.96 | 27.16 | 25.84 | 25.87 | 7,844,378 | -1.31(-4.82%) |
Oct 10, 2018 | 28.42 | 28.42 | 27.13 | 27.18 | 6,570,921 | -1.17(-4.13%) |
Oct 09, 2018 | 28.66 | 28.79 | 28.32 | 28.35 | 4,623,469 | -0.17(-0.61%) |
Oct 08, 2018 | 28.25 | 28.69 | 28.17 | 28.52 | 4,142,869 | +0.03(+0.10%) |
Oct 05, 2018 | 29.09 | 29.12 | 28.42 | 28.49 | 5,302,847 | -0.60(-2.07%) |
Oct 04, 2018 | 28.83 | 29.15 | 28.67 | 29.10 | 8,240,068 | +0.20(+0.71%) |
Oct 03, 2018 | 28.64 | 29.10 | 28.43 | 28.89 | 5,968,054 | +0.30(+1.04%) |
Oct 02, 2018 | 28.93 | 28.94 | 28.43 | 28.59 | 4,026,325 | -0.33(-1.16%) |
Oct 01, 2018 | 28.52 | 28.94 | 28.43 | 28.93 | 4,812,460 | +0.79(+2.79%) |
Sep 28, 2018 | 28.64 | 28.70 | 28.08 | 28.14 | 4,601,703 | -0.45(-1.58%) |
Sep 27, 2018 | 28.40 | 28.80 | 28.38 | 28.59 | 5,005,350 | +0.30(+1.05%) |
Sep 26, 2018 | 28.17 | 28.69 | 28.14 | 28.30 | 7,333,614 | +0.07(+0.26%) |
Sep 25, 2018 | 28.90 | 29.13 | 28.19 | 28.22 | 6,550,205 | -0.54(-1.87%) |
Sep 24, 2018 | 28.72 | 29.02 | 28.48 | 28.76 | 4,888,652 | +0.36(+1.25%) |
Sep 21, 2018 | 28.30 | 28.67 | 28.30 | 28.40 | 3,189,104 | +0.23(+0.80%) |
Sep 20, 2018 | 28.70 | 28.75 | 28.03 | 28.18 | 4,540,974 | -0.33(-1.15%) |
Sep 19, 2018 | 28.80 | 28.86 | 28.46 | 28.51 | 4,196,447 | -0.26(-0.91%) |
Sep 18, 2018 | 27.99 | 28.79 | 27.94 | 28.77 | 4,748,517 | +1.00(+3.59%) |
Sep 17, 2018 | 27.95 | 28.10 | 27.72 | 27.77 | 3,007,318 | -0.05(-0.18%) |
Sep 14, 2018 | 27.85 | 28.15 | 27.76 | 27.82 | 3,741,083 | -0.07(-0.23%) |
Sep 13, 2018 | 28.03 | 28.25 | 27.88 | 27.89 | 4,208,752 | -0.16(-0.57%) |
Sep 12, 2018 | 28.27 | 28.36 | 28.01 | 28.05 | 4,888,471 | -0.01(-0.05%) |
Sep 11, 2018 | 27.78 | 28.13 | 27.44 | 28.06 | 4,985,864 | +0.04(+0.16%) |
Sep 10, 2018 | 28.51 | 28.73 | 28.00 | 28.02 | 4,288,303 | -0.37(-1.31%) |
Sep 07, 2018 | 28.38 | 28.47 | 28.06 | 28.39 | 4,734,783 | -0.20(-0.71%) |
Sep 06, 2018 | 29.00 | 29.13 | 28.46 | 28.59 | 3,070,475 | -0.52(-1.80%) |
Sep 05, 2018 | 29.12 | 29.20 | 28.51 | 29.12 | 3,826,263 | +0.00(+0.00%) |
Sep 04, 2018 | 29.75 | 29.81 | 29.10 | 29.12 | 3,321,941 | -0.84(-2.79%) |
Aug 31, 2018 | 29.95 | 29.95 | 29.95 | 0 | -0.19(-0.63%) | |
Aug 30, 2018 | 30.08 | 30.29 | 29.64 | 30.14 | 2,684,512 | -0.02(-0.07%) |
Aug 29, 2018 | 30.04 | 30.32 | 29.96 | 30.16 | 2,213,581 | +0.26(+0.87%) |
Aug 28, 2018 | 30.29 | 30.40 | 29.88 | 29.90 | 2,912,790 | -0.24(-0.79%) |
Aug 27, 2018 | 29.85 | 30.23 | 29.85 | 30.14 | 2,742,436 | +0.36(+1.21%) |
Aug 24, 2018 | 29.72 | 30.01 | 29.69 | 29.78 | 2,553,811 | +0.22(+0.73%) |
Aug 23, 2018 | 29.41 | 29.67 | 29.30 | 29.57 | 2,544,229 | -0.03(-0.10%) |
Aug 22, 2018 | 29.27 | 29.86 | 29.27 | 29.59 | 2,210,621 | +0.54(+1.86%) |
Aug 21, 2018 | 29.54 | 29.80 | 28.98 | 29.05 | 3,270,085 | -0.31(-1.06%) |
Aug 20, 2018 | 29.06 | 29.37 | 29.03 | 29.36 | 2,226,522 | +0.28(+0.97%) |
Aug 17, 2018 | 28.87 | 29.18 | 28.76 | 29.08 | 2,441,902 | +0.45(+1.56%) |
Aug 16, 2018 | 28.52 | 28.83 | 28.48 | 28.64 | 3,617,221 | +0.33(+1.17%) |
Aug 15, 2018 | 29.39 | 29.41 | 28.26 | 28.30 | 5,966,134 | -1.39(-4.69%) |
Aug 14, 2018 | 29.46 | 29.73 | 29.39 | 29.70 | 3,868,324 | +0.50(+1.70%) |
Aug 13, 2018 | 29.36 | 29.57 | 29.15 | 29.20 | 3,019,579 | -0.17(-0.56%) |
Aug 10, 2018 | 29.49 | 29.50 | 29.26 | 29.36 | 3,608,562 | -0.30(-1.02%) |
Aug 09, 2018 | 29.67 | 29.89 | 29.62 | 29.67 | 2,258,828 | -0.03(-0.10%) |
Aug 08, 2018 | 29.39 | 29.73 | 29.21 | 29.70 | 3,157,978 | +0.21(+0.71%) |
Aug 07, 2018 | 30.27 | 30.46 | 29.45 | 29.49 | 5,191,325 | -0.68(-2.25%) |
Aug 06, 2018 | 29.91 | 30.19 | 29.91 | 30.16 | 2,245,529 | +0.32(+1.09%) |
Aug 03, 2018 | 29.74 | 29.88 | 29.60 | 29.84 | 2,063,739 | +0.13(+0.44%) |
Aug 02, 2018 | 29.93 | 29.93 | 29.48 | 29.71 | 3,455,742 | -0.42(-1.39%) |
Aug 01, 2018 | 30.14 | 30.29 | 29.88 | 30.13 | 2,557,615 | -0.26(-0.85%) |
Jul 31, 2018 | 30.46 | 30.68 | 30.23 | 30.39 | 4,189,716 | -0.09(-0.31%) |
Jul 30, 2018 | 30.51 | 30.66 | 30.34 | 30.48 | 2,571,991 | +0.21(+0.69%) |
Jul 27, 2018 | 29.98 | 30.34 | 29.80 | 30.27 | 4,516,596 | +0.27(+0.89%) |
Jul 26, 2018 | 29.43 | 30.07 | 29.05 | 30.01 | 5,186,554 | +0.61(+2.09%) |
Jul 25, 2018 | 29.45 | 29.45 | 29.08 | 29.39 | 4,257,271 | +0.03(+0.10%) |
Jul 24, 2018 | 29.52 | 30.08 | 29.28 | 29.36 | 5,048,834 | -0.13(-0.44%) |
Jul 23, 2018 | 29.75 | 29.91 | 29.39 | 29.49 | 6,383,867 | -0.17(-0.58%) |
Jul 20, 2018 | 29.63 | 29.74 | 29.51 | 29.67 | 3,295,319 | +0.25(+0.86%) |
Jul 19, 2018 | 29.14 | 29.57 | 29.10 | 29.41 | 3,908,149 | +0.01(+0.05%) |
Jul 18, 2018 | 29.36 | 29.48 | 29.09 | 29.40 | 5,090,402 | -0.10(-0.34%) |
Jul 17, 2018 | 29.54 | 29.64 | 29.46 | 29.50 | 3,234,310 | -0.24(-0.80%) |
Jul 16, 2018 | 30.00 | 30.14 | 29.48 | 29.74 | 3,594,801 | -0.48(-1.60%) |
Jul 13, 2018 | 29.77 | 30.33 | 29.75 | 30.22 | 3,540,311 | +0.35(+1.18%) |
Jul 12, 2018 | 29.76 | 29.98 | 29.53 | 29.87 | 3,933,586 | +0.24(+0.80%) |
Jul 11, 2018 | 29.72 | 30.10 | 29.41 | 29.63 | 4,366,834 | -0.45(-1.51%) |
Jul 10, 2018 | 29.91 | 30.32 | 29.72 | 30.09 | 5,476,198 | +0.38(+1.29%) |
Jul 09, 2018 | 29.86 | 29.87 | 29.55 | 29.70 | 4,836,685 | +0.03(+0.10%) |
Jul 06, 2018 | 29.44 | 29.73 | 29.33 | 29.67 | 5,007,502 | +0.13(+0.44%) |
Jul 05, 2018 | 29.60 | 29.72 | 29.39 | 29.54 | 5,458,951 | +0.33(+1.14%) |
Jul 03, 2018 | 29.21 | 29.21 | 29.21 | 0 | +0.10(+0.35%) | |
Jul 02, 2018 | 29.07 | 29.26 | 28.83 | 29.11 | 2,912,243 | -0.22(-0.76%) |
Jun 29, 2018 | 29.62 | 29.02 | 29.34 | 5,209,467 | +0.58(+2.01%) | |
Jun 28, 2018 | 28.87 | 28.93 | 28.61 | 28.76 | 5,002,775 | -0.01(-0.05%) |
Jun 27, 2018 | 29.05 | 29.51 | 28.71 | 28.77 | 8,620,477 | -0.04(-0.13%) |
Jun 26, 2018 | 28.16 | 28.99 | 27.94 | 28.81 | 9,415,239 | +0.90(+3.23%) |
Jun 25, 2018 | 28.43 | 28.62 | 27.57 | 27.91 | 7,946,313 | -1.05(-3.64%) |
Jun 22, 2018 | 28.94 | 29.28 | 28.71 | 28.96 | 8,274,760 | +0.68(+2.40%) |
Jun 21, 2018 | 28.66 | 28.69 | 28.26 | 28.28 | 5,603,352 | -0.47(-1.63%) |
Jun 20, 2018 | 28.70 | 28.84 | 28.56 | 28.75 | 3,729,458 | +0.25(+0.86%) |
Jun 19, 2018 | 28.27 | 28.59 | 28.13 | 28.51 | 3,429,906 | -0.16(-0.55%) |
Jun 18, 2018 | 28.20 | 28.87 | 28.20 | 28.66 | 6,312,205 | +0.42(+1.48%) |
Jun 15, 2018 | 28.73 | 28.20 | 28.25 | 5,495,483 | -0.48(-1.68%) | |
Jun 14, 2018 | 28.94 | 28.97 | 28.70 | 28.73 | 3,507,802 | -0.07(-0.25%) |
Jun 13, 2018 | 28.95 | 29.26 | 28.78 | 28.80 | 3,876,023 | -0.17(-0.57%) |
Jun 12, 2018 | 29.68 | 29.85 | 28.95 | 28.97 | 5,315,614 | -0.95(-3.18%) |
Jun 11, 2018 | 29.27 | 30.07 | 29.24 | 29.92 | 5,818,086 | +0.52(+1.77%) |
Jun 08, 2018 | 29.20 | 29.53 | 29.02 | 29.40 | 4,011,008 | +0.22(+0.77%) |
Jun 07, 2018 | 28.60 | 29.21 | 28.58 | 29.18 | 3,631,155 | +0.75(+2.64%) |
Jun 06, 2018 | 28.29 | 28.43 | 3,918,002 | +0.19(+0.66%) | ||
Jun 05, 2018 | 28.62 | 28.68 | 27.96 | 28.24 | 6,104,696 | -0.53(-1.85%) |
Jun 04, 2018 | 29.36 | 29.61 | 28.70 | 28.77 | 5,956,374 | -0.42(-1.43%) |
Jun 01, 2018 | 28.64 | 29.24 | 28.50 | 29.19 | 8,434,233 | +0.76(+2.69%) |
May 31, 2018 | 28.40 | 28.72 | 28.08 | 28.43 | 4,591,566 | -0.25(-0.87%) |
May 30, 2018 | 28.07 | 28.78 | 28.06 | 28.68 | 4,291,879 | +0.82(+2.95%) |
May 29, 2018 | 27.37 | 27.99 | 27.35 | 27.85 | 5,519,781 | -0.14(-0.49%) |
May 25, 2018 | 27.99 | 27.99 | 27.99 | 0 | -0.90(-3.12%) | |
May 24, 2018 | 28.76 | 29.05 | 28.61 | 28.89 | 3,926,909 | -0.17(-0.59%) |
May 23, 2018 | 29.05 | 29.27 | 28.74 | 29.06 | 6,942,518 | -0.27(-0.93%) |
May 22, 2018 | 29.66 | 29.88 | 29.25 | 29.33 | 4,830,274 | -0.20(-0.68%) |
May 21, 2018 | 29.58 | 29.59 | 29.30 | 29.53 | 2,538,590 | +0.26(+0.88%) |
May 18, 2018 | 29.48 | 29.48 | 29.15 | 29.28 | 4,368,698 | -0.31(-1.06%) |
May 17, 2018 | 29.41 | 29.82 | 29.28 | 29.59 | 5,001,659 | +0.26(+0.90%) |
May 16, 2018 | 29.08 | 29.39 | 28.95 | 29.33 | 4,468,775 | +0.14(+0.47%) |
May 15, 2018 | 29.23 | 29.28 | 29.00 | 29.19 | 3,457,542 | -0.21(-0.73%) |
May 14, 2018 | 28.71 | 29.48 | 28.67 | 29.41 | 5,807,819 | +0.94(+3.31%) |
May 11, 2018 | 28.28 | 28.73 | 28.19 | 28.46 | 5,458,850 | +0.24(+0.84%) |
May 10, 2018 | 27.98 | 28.30 | 27.87 | 28.23 | 3,846,032 | +0.40(+1.44%) |
May 09, 2018 | 27.80 | 27.98 | 27.62 | 27.83 | 5,649,329 | +0.36(+1.33%) |
May 08, 2018 | 27.06 | 27.53 | 26.73 | 27.46 | 8,404,921 | +0.00(+0.00%) |
May 07, 2018 | 27.55 | 27.84 | 27.43 | 27.46 | 5,805,282 | +0.03(+0.10%) |
May 04, 2018 | 27.07 | 27.54 | 26.95 | 27.43 | 3,238,152 | +0.22(+0.81%) |
May 03, 2018 | 27.15 | 27.32 | 26.85 | 27.21 | 3,809,145 | +0.07(+0.26%) |
May 02, 2018 | 27.33 | 27.55 | 26.97 | 27.14 | 6,018,917 | -0.11(-0.39%) |
May 01, 2018 | 27.17 | 27.34 | 26.98 | 27.25 | 2,749,901 | -0.07(-0.26%) |
Apr 30, 2018 | 27.11 | 27.58 | 27.02 | 27.32 | 4,458,009 | +0.29(+1.06%) |
Apr 27, 2018 | 27.50 | 27.70 | 26.93 | 27.03 | 4,222,408 | -0.57(-2.07%) |
Apr 26, 2018 | 27.53 | 27.70 | 27.42 | 27.60 | 2,289,971 | +0.24(+0.86%) |
Apr 25, 2018 | 27.16 | 27.43 | 26.99 | 27.37 | 2,455,407 | +0.19(+0.68%) |
Apr 24, 2018 | 27.25 | 27.45 | 26.96 | 27.18 | 3,310,122 | -0.03(-0.11%) |
Apr 23, 2018 | 27.28 | 27.34 | 27.10 | 27.21 | 4,171,553 | -0.12(-0.44%) |
Apr 20, 2018 | 27.27 | 27.47 | 27.20 | 27.33 | 3,444,823 | -0.09(-0.31%) |
Apr 19, 2018 | 27.58 | 27.78 | 27.41 | 27.42 | 5,349,271 | -0.09(-0.34%) |
Apr 18, 2018 | 27.26 | 27.64 | 27.13 | 27.51 | 4,724,792 | +0.46(+1.69%) |
Apr 17, 2018 | 26.86 | 27.16 | 26.78 | 27.05 | 3,234,156 | +0.24(+0.88%) |
Apr 16, 2018 | 27.05 | 27.18 | 26.74 | 26.82 | 4,435,080 | -0.24(-0.90%) |
Apr 13, 2018 | 26.92 | 27.18 | 26.78 | 27.06 | 3,229,776 | +0.26(+0.99%) |
Apr 12, 2018 | 26.83 | 27.06 | 26.70 | 26.80 | 3,188,491 | -0.06(-0.24%) |
Apr 11, 2018 | 26.26 | 26.99 | 26.23 | 26.86 | 5,467,974 | +0.61(+2.31%) |
Apr 10, 2018 | 26.28 | 26.48 | 26.14 | 26.25 | 4,432,708 | +0.39(+1.49%) |
Apr 09, 2018 | 25.92 | 26.18 | 25.65 | 25.87 | 4,104,501 | +0.06(+0.25%) |
Apr 06, 2018 | 25.68 | 26.03 | 25.48 | 25.80 | 6,399,138 | -0.04(-0.14%) |
Apr 05, 2018 | 24.82 | 26.10 | 24.71 | 25.84 | 8,685,013 | +1.19(+4.84%) |
Apr 04, 2018 | 24.28 | 24.66 | 24.14 | 24.65 | 4,668,824 | +0.06(+0.23%) |
Apr 03, 2018 | 24.23 | 24.63 | 24.07 | 24.59 | 4,071,304 | +0.45(+1.87%) |
Apr 02, 2018 | 24.63 | 24.70 | 23.92 | 24.14 | 4,386,463 | -0.54(-2.20%) |
Mar 29, 2018 | 24.68 | 24.68 | 24.68 | 0 | +0.44(+1.80%) | |
Mar 28, 2018 | 24.55 | 24.84 | 24.24 | 24.25 | 5,226,854 | -0.36(-1.45%) |
Mar 27, 2018 | 24.56 | 24.85 | 24.44 | 24.60 | 6,443,259 | +0.11(+0.44%) |
Mar 26, 2018 | 23.87 | 24.55 | 23.79 | 24.50 | 4,780,596 | +0.73(+3.07%) |
Mar 23, 2018 | 23.90 | 24.10 | 23.77 | 23.77 | 6,533,590 | +0.07(+0.30%) |
Mar 22, 2018 | 24.00 | 24.08 | 23.67 | 23.70 | 4,143,940 | -0.44(-1.84%) |
Mar 21, 2018 | 23.72 | 24.34 | 23.65 | 24.14 | 4,485,514 | +0.59(+2.49%) |
Mar 20, 2018 | 23.15 | 23.57 | 23.12 | 23.55 | 5,868,398 | +0.56(+2.42%) |
Mar 19, 2018 | 23.40 | 23.40 | 22.97 | 23.00 | 3,983,131 | -0.39(-1.65%) |
Mar 16, 2018 | 23.12 | 23.52 | 23.07 | 23.38 | 4,426,507 | +0.29(+1.24%) |
Mar 15, 2018 | 23.26 | 23.35 | 23.02 | 23.10 | 4,651,582 | -0.16(-0.68%) |
Mar 14, 2018 | 23.35 | 23.48 | 23.08 | 23.25 | 5,496,007 | -0.02(-0.09%) |
Mar 13, 2018 | 23.30 | 23.53 | 23.20 | 23.27 | 4,548,750 | +0.04(+0.18%) |
Mar 12, 2018 | 23.17 | 23.34 | 23.05 | 23.23 | 5,552,026 | -0.04(-0.15%) |
Mar 09, 2018 | 23.41 | 23.47 | 23.16 | 23.27 | 4,354,059 | +0.08(+0.34%) |
Mar 08, 2018 | 23.14 | 23.32 | 23.03 | 23.19 | 4,029,951 | +0.13(+0.56%) |
Mar 07, 2018 | 23.24 | 22.67 | 23.06 | 5,698,742 | +0.12(+0.53%) | |
Mar 06, 2018 | 23.21 | 23.21 | 22.89 | 22.94 | 4,554,526 | +0.10(+0.44%) |
Mar 05, 2018 | 22.53 | 22.91 | 22.39 | 22.84 | 7,060,703 | +0.19(+0.82%) |
Mar 02, 2018 | 23.00 | 23.02 | 22.44 | 22.65 | 7,985,958 | -0.55(-2.37%) |