Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.98 | 19.13 | 18.61 | 18.68 | 4,023,079 | -0.70(-3.60%) |
Jan 30, 2019 | 19.20 | 19.47 | 18.83 | 19.38 | 3,533,551 | +0.91(+4.93%) |
Jan 29, 2019 | 18.26 | 18.66 | 18.20 | 18.47 | 1,495,910 | +0.20(+1.12%) |
Jan 28, 2019 | 18.32 | 18.43 | 18.05 | 18.26 | 2,488,917 | -0.21(-1.15%) |
Jan 25, 2019 | 17.90 | 18.75 | 17.84 | 18.48 | 3,677,081 | +0.95(+5.43%) |
Jan 24, 2019 | 17.50 | 17.80 | 17.47 | 17.53 | 2,907,843 | -0.06(-0.34%) |
Jan 23, 2019 | 18.04 | 18.08 | 17.34 | 17.58 | 2,505,266 | -0.36(-1.99%) |
Jan 22, 2019 | 18.55 | 18.56 | 17.87 | 17.94 | 4,029,775 | -0.79(-4.22%) |
Jan 18, 2019 | 18.51 | 18.87 | 18.38 | 18.73 | 3,916,402 | +0.40(+2.18%) |
Jan 17, 2019 | 17.96 | 18.55 | 17.82 | 18.33 | 2,500,744 | +0.38(+2.13%) |
Jan 16, 2019 | 17.68 | 18.12 | 17.64 | 17.95 | 2,266,321 | +0.26(+1.49%) |
Jan 15, 2019 | 17.85 | 18.01 | 17.54 | 17.69 | 1,735,432 | -0.18(-1.00%) |
Jan 14, 2019 | 17.79 | 18.12 | 17.69 | 17.87 | 2,601,369 | -0.20(-1.08%) |
Jan 11, 2019 | 18.21 | 18.45 | 18.02 | 18.06 | 2,503,289 | -0.25(-1.35%) |
Jan 10, 2019 | 17.77 | 18.32 | 17.74 | 18.31 | 2,773,967 | +0.38(+2.13%) |
Jan 09, 2019 | 17.83 | 18.15 | 17.60 | 17.92 | 4,902,377 | +0.20(+1.15%) |
Jan 08, 2019 | 17.80 | 17.98 | 17.54 | 17.72 | 3,244,654 | +0.10(+0.58%) |
Jan 07, 2019 | 17.84 | 18.10 | 17.28 | 17.62 | 3,303,120 | -0.29(-1.61%) |
Jan 04, 2019 | 16.92 | 17.99 | 16.84 | 17.91 | 5,067,968 | +1.43(+8.67%) |
Jan 03, 2019 | 16.73 | 16.80 | 16.35 | 16.48 | 2,169,551 | -0.32(-1.92%) |
Jan 02, 2019 | 16.13 | 16.99 | 16.06 | 16.80 | 2,410,318 | +0.40(+2.44%) |
Dec 31, 2018 | 16.22 | 16.48 | 16.02 | 16.40 | 2,400,269 | +0.20(+1.21%) |
Dec 28, 2018 | 16.28 | 16.55 | 16.11 | 16.21 | 2,267,261 | -0.03(-0.16%) |
Dec 27, 2018 | 15.96 | 16.23 | 15.42 | 16.23 | 4,747,583 | -0.20(-1.19%) |
Dec 26, 2018 | 15.41 | 16.47 | 15.11 | 16.43 | 3,402,588 | +1.00(+6.51%) |
Dec 24, 2018 | 15.38 | 15.84 | 14.95 | 15.42 | 2,072,981 | -0.01(-0.06%) |
Dec 21, 2018 | 15.54 | 15.88 | 15.35 | 15.43 | 5,582,009 | -0.09(-0.60%) |
Dec 20, 2018 | 15.42 | 15.95 | 15.22 | 15.53 | 6,216,496 | -0.03(-0.16%) |
Dec 19, 2018 | 15.87 | 16.29 | 15.55 | 15.55 | 7,043,172 | -0.31(-1.93%) |
Dec 18, 2018 | 15.65 | 16.08 | 15.65 | 15.86 | 4,511,491 | +0.37(+2.36%) |
Dec 17, 2018 | 15.56 | 15.99 | 15.39 | 15.49 | 3,989,067 | -0.07(-0.44%) |
Dec 14, 2018 | 15.76 | 16.05 | 15.25 | 15.56 | 5,083,138 | -0.48(-3.02%) |
Dec 13, 2018 | 16.37 | 16.40 | 15.82 | 16.05 | 4,561,722 | -0.23(-1.40%) |
Dec 12, 2018 | 16.54 | 16.76 | 16.26 | 16.27 | 3,487,992 | +0.13(+0.78%) |
Dec 11, 2018 | 16.20 | 16.47 | 16.00 | 16.15 | 6,250,128 | +0.36(+2.30%) |
Dec 10, 2018 | 15.26 | 15.95 | 15.19 | 15.78 | 5,070,517 | +0.46(+2.97%) |
Dec 07, 2018 | 16.21 | 16.61 | 15.29 | 15.33 | 5,716,105 | -0.80(-4.97%) |
Dec 06, 2018 | 16.11 | 16.16 | 15.72 | 16.13 | 5,340,505 | -0.35(-2.15%) |
Dec 04, 2018 | 17.29 | 17.42 | 16.47 | 16.48 | 5,464,671 | -0.87(-5.01%) |
Dec 03, 2018 | 17.53 | 17.99 | 17.25 | 17.35 | 3,677,026 | +0.30(+1.78%) |
Nov 30, 2018 | 16.69 | 17.22 | 16.69 | 17.05 | 4,019,396 | +0.28(+1.66%) |
Nov 29, 2018 | 16.88 | 16.91 | 16.39 | 16.77 | 4,417,504 | -0.13(-0.75%) |
Nov 28, 2018 | 16.80 | 16.94 | 16.08 | 16.90 | 4,561,490 | +0.22(+1.31%) |
Nov 27, 2018 | 16.96 | 16.96 | 16.18 | 16.68 | 4,930,877 | -0.46(-2.66%) |
Nov 26, 2018 | 17.20 | 17.66 | 17.09 | 17.13 | 2,612,761 | +0.11(+0.64%) |
Nov 23, 2018 | 17.09 | 17.24 | 16.85 | 17.02 | 1,081,880 | -0.33(-1.90%) |
Nov 21, 2018 | 17.35 | 17.35 | 17.35 | 0 | +0.57(+3.42%) | |
Nov 20, 2018 | 16.93 | 17.23 | 16.56 | 16.78 | 3,292,750 | -0.66(-3.77%) |
Nov 19, 2018 | 17.57 | 17.88 | 17.40 | 17.44 | 4,462,279 | -0.25(-1.43%) |
Nov 16, 2018 | 18.13 | 18.20 | 17.35 | 17.69 | 3,678,654 | -0.62(-3.41%) |
Nov 15, 2018 | 18.20 | 18.42 | 17.81 | 18.31 | 2,555,323 | +0.03(+0.18%) |
Nov 14, 2018 | 18.24 | 18.74 | 18.03 | 18.28 | 3,346,557 | +0.28(+1.55%) |
Nov 13, 2018 | 18.53 | 18.89 | 17.99 | 18.00 | 3,400,939 | -0.54(-2.91%) |
Nov 12, 2018 | 18.79 | 18.92 | 18.41 | 18.54 | 2,563,383 | -0.17(-0.90%) |
Nov 09, 2018 | 19.08 | 19.17 | 18.57 | 18.71 | 3,585,671 | -0.81(-4.15%) |
Nov 08, 2018 | 19.75 | 19.81 | 19.34 | 19.52 | 3,121,676 | -0.45(-2.24%) |
Nov 07, 2018 | 19.81 | 20.07 | 19.54 | 19.97 | 2,631,643 | +0.38(+1.94%) |
Nov 06, 2018 | 19.41 | 19.98 | 19.25 | 19.59 | 4,830,351 | +0.34(+1.75%) |
Nov 05, 2018 | 19.88 | 19.92 | 19.10 | 19.25 | 4,069,470 | -0.51(-2.56%) |
Nov 02, 2018 | 19.82 | 20.10 | 19.48 | 19.76 | 6,396,046 | +0.13(+0.64%) |
Nov 01, 2018 | 18.89 | 19.67 | 18.79 | 19.63 | 5,351,213 | +1.18(+6.40%) |
Oct 31, 2018 | 18.27 | 18.75 | 17.97 | 18.45 | 6,564,032 | +0.35(+1.91%) |
Oct 30, 2018 | 17.00 | 18.21 | 16.24 | 18.10 | 9,484,489 | +0.58(+3.32%) |
Oct 29, 2018 | 17.74 | 18.16 | 17.16 | 17.52 | 9,384,161 | +0.13(+0.73%) |
Oct 26, 2018 | 17.62 | 17.70 | 16.61 | 17.39 | 6,741,532 | -0.61(-3.37%) |
Oct 25, 2018 | 17.18 | 18.15 | 17.01 | 18.00 | 7,471,079 | +1.06(+6.27%) |
Oct 24, 2018 | 18.04 | 18.13 | 16.91 | 16.94 | 3,529,792 | -1.15(-6.34%) |
Oct 23, 2018 | 18.14 | 18.30 | 17.81 | 18.09 | 3,789,166 | -0.50(-2.68%) |
Oct 22, 2018 | 18.81 | 19.04 | 18.32 | 18.58 | 3,277,884 | -0.12(-0.63%) |
Oct 19, 2018 | 19.06 | 19.35 | 18.57 | 18.70 | 5,636,287 | -0.33(-1.73%) |
Oct 18, 2018 | 19.81 | 19.96 | 18.97 | 19.03 | 3,243,929 | -0.86(-4.32%) |
Oct 17, 2018 | 20.29 | 20.42 | 19.81 | 19.89 | 2,927,088 | -0.46(-2.24%) |
Oct 16, 2018 | 20.56 | 20.61 | 20.19 | 20.35 | 2,688,341 | +0.03(+0.17%) |
Oct 15, 2018 | 20.11 | 20.46 | 20.05 | 20.31 | 3,230,868 | +0.13(+0.63%) |
Oct 12, 2018 | 20.38 | 20.82 | 19.97 | 20.19 | 3,122,059 | +0.30(+1.53%) |
Oct 11, 2018 | 20.09 | 20.49 | 19.83 | 19.88 | 4,262,556 | -0.14(-0.72%) |
Oct 10, 2018 | 20.24 | 20.51 | 19.63 | 20.03 | 5,946,985 | -0.23(-1.12%) |
Oct 09, 2018 | 21.55 | 21.62 | 20.24 | 20.25 | 5,717,219 | -1.53(-7.01%) |
Oct 08, 2018 | 21.88 | 22.06 | 21.63 | 21.78 | 2,839,007 | -0.35(-1.56%) |
Oct 05, 2018 | 22.68 | 22.85 | 21.77 | 22.12 | 2,875,012 | -0.63(-2.78%) |
Oct 04, 2018 | 22.97 | 23.14 | 22.66 | 22.76 | 2,869,648 | -0.26(-1.14%) |
Oct 03, 2018 | 22.66 | 23.41 | 22.61 | 23.02 | 2,965,512 | +0.44(+1.94%) |
Oct 02, 2018 | 22.96 | 23.17 | 22.54 | 22.58 | 3,921,093 | -0.33(-1.44%) |
Oct 01, 2018 | 22.72 | 23.11 | 22.54 | 22.91 | 2,940,351 | -0.05(-0.22%) |
Sep 28, 2018 | 22.77 | 23.04 | 22.61 | 22.96 | 3,307,907 | +0.11(+0.48%) |
Sep 27, 2018 | 23.22 | 23.35 | 22.83 | 22.85 | 2,863,500 | -0.46(-1.95%) |
Sep 26, 2018 | 23.57 | 23.88 | 23.28 | 23.30 | 2,677,467 | -0.38(-1.60%) |
Sep 25, 2018 | 23.84 | 23.90 | 23.53 | 23.68 | 2,837,304 | -0.10(-0.43%) |
Sep 24, 2018 | 24.28 | 24.34 | 23.73 | 23.79 | 2,803,778 | -0.61(-2.49%) |
Sep 21, 2018 | 24.81 | 24.81 | 24.34 | 24.39 | 2,250,458 | -0.24(-0.99%) |
Sep 20, 2018 | 24.59 | 24.96 | 24.49 | 24.64 | 2,804,008 | +0.33(+1.35%) |
Sep 19, 2018 | 23.90 | 24.32 | 23.84 | 24.31 | 2,369,887 | +0.40(+1.69%) |
Sep 18, 2018 | 24.06 | 24.10 | 23.66 | 23.90 | 2,629,846 | +0.00(+0.00%) |
Sep 17, 2018 | 23.84 | 24.27 | 23.65 | 23.90 | 2,590,437 | +0.03(+0.14%) |
Sep 14, 2018 | 23.62 | 24.01 | 23.52 | 23.87 | 2,301,575 | +0.35(+1.47%) |
Sep 13, 2018 | 24.05 | 24.21 | 23.46 | 23.52 | 3,886,783 | -0.29(-1.23%) |
Sep 12, 2018 | 23.99 | 24.18 | 23.79 | 23.82 | 3,060,880 | -0.15(-0.63%) |
Sep 11, 2018 | 24.00 | 24.21 | 23.74 | 23.97 | 2,973,539 | -0.26(-1.07%) |
Sep 10, 2018 | 24.53 | 24.58 | 24.20 | 24.23 | 1,892,889 | -0.18(-0.76%) |
Sep 07, 2018 | 24.44 | 24.48 | 23.92 | 24.41 | 4,364,345 | -0.28(-1.12%) |
Sep 06, 2018 | 25.41 | 25.58 | 24.26 | 24.69 | 5,241,294 | -0.75(-2.93%) |
Sep 05, 2018 | 25.43 | 25.84 | 25.26 | 25.44 | 2,705,302 | -0.05(-0.20%) |
Sep 04, 2018 | 25.36 | 25.49 | 25.03 | 25.49 | 2,336,056 | -0.08(-0.29%) |
Aug 31, 2018 | 25.56 | 25.56 | 25.56 | 0 | -0.26(-1.01%) | |
Aug 30, 2018 | 26.51 | 26.52 | 25.51 | 25.82 | 3,800,432 | -0.90(-3.36%) |
Aug 29, 2018 | 27.08 | 27.11 | 26.52 | 26.72 | 2,445,612 | -0.40(-1.48%) |
Aug 28, 2018 | 27.54 | 27.70 | 26.95 | 27.12 | 1,401,247 | -0.31(-1.13%) |
Aug 27, 2018 | 26.89 | 27.55 | 26.89 | 27.43 | 1,599,290 | +0.60(+2.25%) |
Aug 24, 2018 | 26.63 | 26.96 | 26.63 | 26.83 | 1,239,355 | +0.34(+1.27%) |
Aug 23, 2018 | 26.83 | 26.90 | 26.39 | 26.49 | 1,799,077 | -0.34(-1.28%) |
Aug 22, 2018 | 26.87 | 26.96 | 26.51 | 26.84 | 1,564,627 | +0.04(+0.16%) |
Aug 21, 2018 | 26.81 | 27.12 | 26.78 | 26.79 | 1,981,912 | -0.02(-0.06%) |
Aug 20, 2018 | 26.49 | 27.01 | 26.49 | 26.81 | 3,201,538 | +0.38(+1.43%) |
Aug 17, 2018 | 26.32 | 26.50 | 26.08 | 26.43 | 1,459,076 | +0.08(+0.32%) |
Aug 16, 2018 | 26.23 | 26.77 | 26.17 | 26.35 | 1,771,616 | +0.32(+1.22%) |
Aug 15, 2018 | 26.41 | 26.50 | 25.57 | 26.03 | 2,100,166 | -0.68(-2.54%) |
Aug 14, 2018 | 26.62 | 27.10 | 26.60 | 26.71 | 1,827,521 | +0.19(+0.73%) |
Aug 13, 2018 | 26.72 | 27.15 | 26.44 | 26.52 | 3,304,666 | -0.11(-0.41%) |
Aug 10, 2018 | 27.07 | 27.13 | 26.59 | 26.63 | 1,964,122 | -0.75(-2.73%) |
Aug 09, 2018 | 27.37 | 27.67 | 27.21 | 27.37 | 1,550,004 | -0.03(-0.12%) |
Aug 08, 2018 | 27.43 | 27.50 | 27.20 | 27.41 | 1,957,914 | +0.09(+0.34%) |
Aug 07, 2018 | 27.13 | 27.41 | 27.05 | 27.31 | 1,976,255 | +0.25(+0.93%) |
Aug 06, 2018 | 27.21 | 27.38 | 26.99 | 27.06 | 2,796,015 | -0.15(-0.55%) |
Aug 03, 2018 | 27.08 | 27.56 | 27.08 | 27.21 | 2,017,919 | +0.18(+0.65%) |
Aug 02, 2018 | 27.08 | 27.39 | 26.82 | 27.04 | 3,575,684 | -0.34(-1.23%) |
Aug 01, 2018 | 28.13 | 28.13 | 27.27 | 27.37 | 2,630,734 | -0.74(-2.62%) |
Jul 31, 2018 | 27.03 | 28.13 | 26.42 | 28.11 | 5,741,595 | +1.59(+6.01%) |
Jul 30, 2018 | 26.39 | 26.72 | 25.56 | 26.52 | 4,054,094 | +0.17(+0.64%) |
Jul 27, 2018 | 26.34 | 26.46 | 25.97 | 26.35 | 1,663,408 | +0.06(+0.22%) |
Jul 26, 2018 | 25.85 | 26.64 | 25.84 | 26.29 | 1,888,703 | +0.37(+1.42%) |
Jul 25, 2018 | 25.76 | 26.02 | 25.66 | 25.92 | 2,096,269 | +0.07(+0.26%) |
Jul 24, 2018 | 26.21 | 26.32 | 25.73 | 25.85 | 1,739,765 | -0.02(-0.06%) |
Jul 23, 2018 | 25.93 | 26.22 | 25.77 | 25.87 | 2,162,851 | -0.06(-0.23%) |
Jul 20, 2018 | 26.07 | 26.34 | 25.85 | 25.93 | 2,316,153 | -0.24(-0.93%) |
Jul 19, 2018 | 26.25 | 26.39 | 25.79 | 26.17 | 3,043,955 | -0.16(-0.60%) |
Jul 18, 2018 | 26.16 | 26.75 | 25.69 | 26.33 | 7,574,637 | +0.69(+2.68%) |
Jul 17, 2018 | 24.72 | 25.83 | 24.71 | 25.64 | 4,721,216 | +1.15(+4.69%) |
Jul 16, 2018 | 24.81 | 25.06 | 24.30 | 24.50 | 2,745,889 | -0.31(-1.25%) |
Jul 13, 2018 | 24.47 | 24.96 | 24.34 | 24.81 | 2,476,904 | +0.27(+1.09%) |
Jul 12, 2018 | 24.97 | 24.97 | 24.27 | 24.54 | 4,021,784 | -0.29(-1.15%) |
Jul 11, 2018 | 25.15 | 25.26 | 24.61 | 24.82 | 2,371,491 | -0.67(-2.63%) |
Jul 10, 2018 | 25.57 | 25.66 | 25.26 | 25.49 | 1,879,445 | -0.03(-0.10%) |
Jul 09, 2018 | 25.19 | 25.57 | 25.19 | 25.52 | 2,234,387 | +0.41(+1.64%) |
Jul 06, 2018 | 24.62 | 25.23 | 24.52 | 25.11 | 2,201,821 | +0.39(+1.56%) |
Jul 05, 2018 | 24.61 | 24.80 | 24.36 | 24.72 | 1,732,253 | +0.27(+1.10%) |
Jul 03, 2018 | 24.45 | 24.45 | 24.45 | 0 | -0.22(-0.88%) | |
Jul 02, 2018 | 24.19 | 24.70 | 23.98 | 24.67 | 3,554,035 | +0.19(+0.79%) |
Jun 29, 2018 | 24.53 | 25.10 | 24.47 | 24.48 | 3,978,160 | -0.05(-0.21%) |
Jun 28, 2018 | 24.42 | 24.56 | 23.70 | 24.53 | 4,294,723 | +0.00(+0.00%) |
Jun 27, 2018 | 25.26 | 25.63 | 24.49 | 24.53 | 3,669,427 | -0.61(-2.43%) |
Jun 26, 2018 | 25.28 | 25.45 | 24.75 | 25.14 | 2,870,643 | -0.04(-0.17%) |
Jun 25, 2018 | 25.70 | 25.70 | 24.92 | 25.18 | 2,753,406 | -0.59(-2.28%) |
Jun 22, 2018 | 25.93 | 26.05 | 25.72 | 25.77 | 6,793,343 | +0.17(+0.65%) |
Jun 21, 2018 | 26.11 | 26.16 | 25.53 | 25.60 | 3,345,475 | -0.60(-2.27%) |
Jun 20, 2018 | 26.32 | 26.38 | 26.02 | 26.20 | 2,241,784 | +0.08(+0.32%) |
Jun 19, 2018 | 26.88 | 26.88 | 25.67 | 26.11 | 3,996,603 | -1.17(-4.30%) |
Jun 18, 2018 | 27.69 | 27.80 | 27.24 | 27.29 | 1,785,978 | -0.60(-2.16%) |
Jun 15, 2018 | 27.91 | 27.41 | 27.89 | 3,928,318 | +0.12(+0.42%) | |
Jun 14, 2018 | 27.56 | 27.96 | 27.49 | 27.77 | 4,343,370 | +0.34(+1.23%) |
Jun 13, 2018 | 27.21 | 27.85 | 27.16 | 27.44 | 3,010,451 | +0.28(+1.01%) |
Jun 12, 2018 | 27.20 | 27.29 | 27.01 | 27.16 | 2,140,952 | -0.02(-0.06%) |
Jun 11, 2018 | 27.39 | 27.45 | 27.07 | 27.18 | 1,804,357 | -0.28(-1.00%) |
Jun 08, 2018 | 27.02 | 27.56 | 26.97 | 27.45 | 2,538,765 | +0.43(+1.57%) |
Jun 07, 2018 | 27.46 | 27.57 | 26.92 | 27.03 | 1,624,771 | -0.49(-1.79%) |
Jun 06, 2018 | 27.60 | 26.79 | 27.52 | 2,136,139 | +0.70(+2.61%) | |
Jun 05, 2018 | 26.66 | 27.04 | 26.63 | 26.82 | 2,029,127 | +0.17(+0.63%) |
Jun 04, 2018 | 26.93 | 26.96 | 26.54 | 26.65 | 3,070,512 | -0.17(-0.62%) |
Jun 01, 2018 | 26.95 | 27.21 | 26.66 | 26.82 | 2,304,295 | +0.15(+0.56%) |
May 31, 2018 | 27.28 | 27.35 | 26.67 | 26.67 | 2,542,193 | -0.64(-2.35%) |
May 30, 2018 | 27.16 | 27.45 | 26.94 | 27.31 | 2,015,042 | +0.35(+1.30%) |
May 29, 2018 | 26.74 | 27.43 | 26.70 | 26.96 | 2,774,334 | +0.05(+0.19%) |
May 25, 2018 | 26.91 | 26.91 | 26.91 | 0 | +0.08(+0.31%) | |
May 24, 2018 | 26.89 | 27.07 | 26.67 | 26.83 | 2,305,434 | +0.08(+0.28%) |
May 23, 2018 | 26.52 | 27.05 | 26.49 | 26.75 | 3,591,006 | +0.04(+0.16%) |
May 22, 2018 | 27.41 | 27.46 | 26.69 | 26.71 | 3,603,787 | -0.51(-1.87%) |
May 21, 2018 | 27.08 | 27.33 | 26.99 | 27.22 | 3,219,706 | +0.43(+1.62%) |
May 18, 2018 | 26.85 | 27.12 | 26.69 | 26.79 | 1,891,807 | -0.18(-0.65%) |
May 17, 2018 | 27.10 | 27.30 | 26.74 | 26.96 | 3,346,440 | -0.33(-1.22%) |
May 16, 2018 | 26.99 | 27.62 | 26.90 | 27.29 | 2,615,141 | +0.35(+1.30%) |
May 15, 2018 | 26.59 | 26.95 | 26.31 | 26.94 | 2,651,702 | +0.13(+0.50%) |
May 14, 2018 | 26.50 | 26.86 | 26.39 | 26.81 | 4,139,984 | +0.44(+1.68%) |
May 11, 2018 | 26.39 | 26.60 | 26.14 | 26.37 | 2,064,286 | +0.04(+0.16%) |
May 10, 2018 | 25.89 | 26.56 | 25.89 | 26.33 | 4,822,319 | +0.48(+1.87%) |
May 09, 2018 | 24.92 | 26.04 | 24.88 | 25.84 | 5,078,062 | +1.13(+4.59%) |
May 08, 2018 | 24.48 | 24.96 | 24.36 | 24.71 | 3,199,855 | +0.19(+0.78%) |
May 07, 2018 | 24.68 | 25.03 | 24.45 | 24.52 | 3,529,665 | -0.16(-0.64%) |
May 04, 2018 | 24.12 | 24.88 | 24.06 | 24.68 | 2,909,043 | +0.38(+1.58%) |
May 03, 2018 | 24.37 | 24.73 | 23.68 | 24.29 | 3,280,306 | -0.08(-0.31%) |
May 02, 2018 | 24.48 | 24.73 | 24.18 | 24.37 | 4,206,521 | +0.15(+0.62%) |
May 01, 2018 | 25.03 | 25.16 | 23.40 | 24.22 | 6,248,036 | -0.62(-2.49%) |
Apr 30, 2018 | 24.93 | 25.38 | 24.83 | 24.83 | 5,570,933 | -0.03(-0.10%) |
Apr 27, 2018 | 24.93 | 25.23 | 24.56 | 24.86 | 3,712,265 | -0.02(-0.07%) |
Apr 26, 2018 | 24.85 | 24.91 | 24.41 | 24.88 | 4,917,932 | +0.18(+0.74%) |
Apr 25, 2018 | 24.73 | 25.01 | 24.49 | 24.69 | 2,521,738 | -0.13(-0.50%) |
Apr 24, 2018 | 26.12 | 26.19 | 24.58 | 24.82 | 3,207,312 | -1.17(-4.49%) |
Apr 23, 2018 | 25.89 | 26.14 | 25.81 | 25.99 | 1,638,773 | +0.02(+0.10%) |
Apr 20, 2018 | 26.41 | 26.44 | 25.84 | 25.96 | 3,563,018 | -0.42(-1.58%) |
Apr 19, 2018 | 26.89 | 26.92 | 26.04 | 26.38 | 2,515,949 | -0.52(-1.92%) |
Apr 18, 2018 | 26.40 | 27.09 | 26.28 | 26.89 | 3,712,915 | +0.67(+2.54%) |
Apr 17, 2018 | 25.88 | 26.37 | 25.78 | 26.23 | 3,793,378 | +0.48(+1.85%) |
Apr 16, 2018 | 25.08 | 25.79 | 25.01 | 25.75 | 3,707,119 | +0.87(+3.49%) |
Apr 13, 2018 | 25.03 | 25.24 | 24.81 | 24.88 | 2,820,723 | +0.00(+0.00%) |
Apr 12, 2018 | 24.38 | 25.03 | 24.35 | 24.88 | 5,343,057 | +0.72(+2.97%) |
Apr 11, 2018 | 24.18 | 24.51 | 23.96 | 24.17 | 2,166,890 | -0.22(-0.89%) |
Apr 10, 2018 | 23.89 | 24.78 | 23.87 | 24.38 | 4,318,129 | +0.94(+4.02%) |
Apr 09, 2018 | 23.79 | 23.90 | 23.40 | 23.44 | 5,145,856 | -0.19(-0.81%) |
Apr 06, 2018 | 24.24 | 24.33 | 23.37 | 23.63 | 3,070,022 | -0.83(-3.41%) |
Apr 05, 2018 | 24.12 | 24.68 | 24.09 | 24.47 | 3,258,065 | +0.54(+2.27%) |
Apr 04, 2018 | 23.21 | 23.98 | 23.07 | 23.92 | 4,052,809 | +0.11(+0.46%) |
Apr 03, 2018 | 23.57 | 23.96 | 23.16 | 23.82 | 2,619,653 | +0.24(+1.03%) |
Apr 02, 2018 | 24.34 | 24.53 | 23.22 | 23.57 | 3,254,622 | -0.83(-3.38%) |
Mar 29, 2018 | 24.40 | 24.40 | 24.40 | 0 | +0.30(+1.25%) | |
Mar 28, 2018 | 24.37 | 24.37 | 23.83 | 24.10 | 3,435,684 | -0.14(-0.59%) |
Mar 27, 2018 | 24.76 | 25.01 | 24.07 | 24.24 | 3,232,472 | -0.33(-1.36%) |
Mar 26, 2018 | 24.52 | 24.67 | 24.12 | 24.58 | 3,533,914 | +0.46(+1.90%) |
Mar 23, 2018 | 24.68 | 24.97 | 24.06 | 24.12 | 4,069,377 | -0.56(-2.26%) |
Mar 22, 2018 | 25.48 | 25.83 | 24.50 | 24.68 | 5,448,362 | -1.18(-4.55%) |
Mar 21, 2018 | 25.39 | 26.21 | 25.36 | 25.85 | 3,552,648 | +0.46(+1.81%) |
Mar 20, 2018 | 25.57 | 25.89 | 25.25 | 25.39 | 3,946,630 | -0.53(-2.06%) |
Mar 19, 2018 | 25.80 | 26.24 | 25.73 | 25.93 | 4,455,027 | -0.05(-0.19%) |
Mar 16, 2018 | 26.19 | 26.24 | 25.83 | 25.98 | 5,883,496 | -0.18(-0.70%) |
Mar 15, 2018 | 26.15 | 26.24 | 25.61 | 26.16 | 4,899,125 | -0.10(-0.38%) |
Mar 14, 2018 | 27.38 | 27.54 | 26.22 | 26.26 | 3,486,267 | -0.90(-3.31%) |
Mar 13, 2018 | 27.49 | 27.87 | 27.05 | 27.16 | 4,143,965 | -0.14(-0.52%) |
Mar 12, 2018 | 27.18 | 27.83 | 27.18 | 27.30 | 3,935,206 | +0.28(+1.04%) |
Mar 09, 2018 | 26.44 | 27.11 | 26.38 | 27.02 | 4,315,556 | +0.71(+2.71%) |
Mar 08, 2018 | 26.66 | 26.66 | 26.03 | 26.30 | 3,211,401 | -0.24(-0.91%) |
Mar 07, 2018 | 26.83 | 26.55 | 2,362,925 | -0.02(-0.06%) | ||
Mar 06, 2018 | 26.58 | 26.91 | 26.33 | 26.56 | 2,484,448 | +0.03(+0.13%) |
Mar 05, 2018 | 25.98 | 26.65 | 25.90 | 26.53 | 2,239,582 | +0.33(+1.27%) |
Mar 02, 2018 | 26.39 | 26.50 | 25.71 | 26.20 | 3,658,022 | -0.46(-1.71%) |
Mar 01, 2018 | 26.79 | 27.32 | 26.39 | 26.65 | 5,024,046 | -0.13(-0.50%) |
Feb 28, 2018 | 27.66 | 27.86 | 26.78 | 26.79 | 3,974,348 | -0.82(-2.98%) |
Feb 27, 2018 | 28.14 | 28.14 | 27.46 | 27.61 | 3,574,982 | -0.49(-1.74%) |
Feb 26, 2018 | 28.05 | 28.17 | 27.42 | 28.10 | 3,562,481 | +0.17(+0.62%) |
Feb 23, 2018 | 28.81 | 28.99 | 27.22 | 27.92 | 6,624,691 | +0.27(+0.96%) |
Feb 22, 2018 | 27.62 | 27.66 | 4,554,078 | -0.22(-0.80%) | ||
Feb 21, 2018 | 27.54 | 28.31 | 27.54 | 27.88 | 3,349,086 | +0.40(+1.45%) |
Feb 20, 2018 | 27.06 | 27.73 | 27.03 | 27.48 | 2,423,912 | +0.27(+0.98%) |
Feb 16, 2018 | 27.22 | 27.22 | 27.22 | 0 | -0.04(-0.15%) | |
Feb 15, 2018 | 27.44 | 27.58 | 26.73 | 27.26 | 2,580,232 | +0.02(+0.06%) |
Feb 14, 2018 | 26.25 | 27.39 | 26.19 | 27.24 | 2,326,845 | +0.67(+2.53%) |
Feb 13, 2018 | 26.37 | 26.88 | 26.33 | 26.57 | 2,113,624 | +0.17(+0.66%) |
Feb 12, 2018 | 25.87 | 26.67 | 25.61 | 26.40 | 3,564,814 | +0.84(+3.28%) |
Feb 09, 2018 | 25.98 | 26.05 | 24.00 | 25.56 | 5,767,620 | -0.03(-0.13%) |
Feb 08, 2018 | 27.14 | 27.33 | 25.57 | 25.59 | 4,440,054 | -1.61(-5.92%) |
Feb 07, 2018 | 26.96 | 27.70 | 26.86 | 27.20 | 3,728,617 | +0.08(+0.31%) |
Feb 06, 2018 | 25.37 | 27.43 | 25.36 | 27.12 | 5,880,341 | +1.00(+3.85%) |
Feb 05, 2018 | 26.67 | 26.82 | 25.47 | 26.11 | 5,847,206 | -0.83(-3.08%) |
Feb 02, 2018 | 28.01 | 28.01 | 26.94 | 26.94 | 3,669,100 | -1.21(-4.30%) |