Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.52 | 22.59 | 21.74 | 21.76 | 4,002,029 | -0.71(-3.16%) |
Oct 30, 2018 | 22.36 | 22.73 | 22.14 | 22.47 | 3,227,145 | +0.17(+0.76%) |
Oct 29, 2018 | 21.77 | 22.52 | 21.77 | 22.30 | 4,361,863 | +0.63(+2.92%) |
Oct 26, 2018 | 22.96 | 22.98 | 21.48 | 21.66 | 7,758,344 | -1.58(-6.79%) |
Oct 25, 2018 | 23.16 | 23.74 | 22.82 | 23.24 | 5,926,975 | +0.32(+1.40%) |
Oct 24, 2018 | 22.82 | 23.31 | 22.79 | 22.92 | 3,053,700 | +0.16(+0.69%) |
Oct 23, 2018 | 22.46 | 22.92 | 22.45 | 22.77 | 2,327,755 | +0.18(+0.79%) |
Oct 22, 2018 | 22.91 | 23.05 | 22.57 | 22.59 | 2,241,951 | -0.28(-1.24%) |
Oct 19, 2018 | 22.65 | 22.94 | 22.65 | 22.87 | 3,494,863 | +0.27(+1.20%) |
Oct 18, 2018 | 22.53 | 22.74 | 22.49 | 22.60 | 3,999,569 | +0.04(+0.19%) |
Oct 17, 2018 | 22.82 | 22.87 | 22.50 | 22.56 | 2,302,750 | -0.29(-1.28%) |
Oct 16, 2018 | 22.76 | 22.94 | 22.60 | 22.85 | 2,913,002 | +0.23(+1.01%) |
Oct 15, 2018 | 22.45 | 22.81 | 22.42 | 22.62 | 3,327,381 | +0.17(+0.76%) |
Oct 12, 2018 | 22.71 | 22.74 | 22.29 | 22.45 | 4,410,929 | +0.06(+0.29%) |
Oct 11, 2018 | 23.10 | 23.14 | 22.37 | 22.39 | 5,488,260 | -0.68(-2.93%) |
Oct 10, 2018 | 23.81 | 23.88 | 23.03 | 23.06 | 4,081,840 | -0.78(-3.28%) |
Oct 09, 2018 | 24.12 | 24.14 | 23.78 | 23.85 | 1,864,305 | -0.26(-1.06%) |
Oct 08, 2018 | 23.77 | 24.27 | 23.69 | 24.10 | 2,075,846 | +0.44(+1.86%) |
Oct 05, 2018 | 23.83 | 23.91 | 23.65 | 23.66 | 2,168,110 | -0.16(-0.69%) |
Oct 04, 2018 | 23.85 | 23.97 | 23.60 | 23.82 | 2,064,928 | -0.13(-0.56%) |
Oct 03, 2018 | 24.27 | 24.32 | 23.76 | 23.96 | 2,092,991 | -0.24(-1.00%) |
Oct 02, 2018 | 24.45 | 24.52 | 24.19 | 24.20 | 1,593,133 | -0.23(-0.96%) |
Oct 01, 2018 | 24.61 | 24.82 | 24.43 | 24.44 | 2,953,281 | -0.10(-0.41%) |
Sep 28, 2018 | 24.17 | 24.55 | 24.08 | 24.54 | 2,410,527 | +0.31(+1.26%) |
Sep 27, 2018 | 24.45 | 24.59 | 24.20 | 24.23 | 1,672,019 | -0.16(-0.64%) |
Sep 26, 2018 | 24.71 | 24.80 | 24.38 | 24.39 | 1,774,666 | -0.28(-1.15%) |
Sep 25, 2018 | 25.04 | 25.06 | 24.66 | 24.67 | 1,992,898 | -0.37(-1.48%) |
Sep 24, 2018 | 25.42 | 25.52 | 24.96 | 25.04 | 1,849,248 | -0.48(-1.89%) |
Sep 21, 2018 | 25.22 | 25.63 | 25.17 | 25.52 | 4,003,476 | +0.27(+1.07%) |
Sep 20, 2018 | 24.73 | 25.31 | 24.52 | 25.25 | 2,595,684 | +0.66(+2.69%) |
Sep 19, 2018 | 25.05 | 25.14 | 24.51 | 24.59 | 2,871,449 | -0.46(-1.84%) |
Sep 18, 2018 | 25.44 | 25.56 | 24.98 | 25.05 | 1,991,703 | -0.38(-1.48%) |
Sep 17, 2018 | 25.39 | 25.49 | 25.27 | 25.43 | 1,881,348 | +0.09(+0.36%) |
Sep 14, 2018 | 25.45 | 25.45 | 25.15 | 25.34 | 2,125,057 | -0.07(-0.29%) |
Sep 13, 2018 | 25.29 | 25.48 | 25.10 | 25.41 | 2,524,815 | +0.22(+0.89%) |
Sep 12, 2018 | 24.89 | 25.22 | 24.83 | 25.19 | 2,267,885 | +0.25(+1.01%) |
Sep 11, 2018 | 25.01 | 25.10 | 24.75 | 24.94 | 1,753,322 | -0.18(-0.72%) |
Sep 10, 2018 | 24.91 | 25.25 | 24.89 | 25.12 | 3,042,601 | +0.39(+1.58%) |
Sep 07, 2018 | 25.24 | 25.32 | 24.55 | 24.73 | 2,500,905 | -0.64(-2.51%) |
Sep 06, 2018 | 25.59 | 25.73 | 25.36 | 25.36 | 1,877,159 | -0.19(-0.74%) |
Sep 05, 2018 | 25.37 | 25.61 | 25.26 | 25.55 | 1,754,418 | +0.13(+0.52%) |
Sep 04, 2018 | 25.26 | 25.64 | 25.25 | 25.42 | 2,218,028 | +0.17(+0.69%) |
Aug 31, 2018 | 25.24 | 25.24 | 25.24 | 0 | +0.10(+0.42%) | |
Aug 30, 2018 | 25.44 | 25.44 | 25.06 | 25.14 | 1,638,090 | -0.25(-0.99%) |
Aug 29, 2018 | 25.38 | 25.52 | 25.28 | 25.39 | 1,344,173 | +0.07(+0.28%) |
Aug 28, 2018 | 24.99 | 25.34 | 24.92 | 25.32 | 1,960,033 | +0.33(+1.31%) |
Aug 27, 2018 | 25.10 | 25.12 | 24.77 | 24.99 | 1,651,497 | -0.11(-0.45%) |
Aug 24, 2018 | 25.24 | 25.35 | 25.04 | 25.10 | 1,248,164 | -0.13(-0.50%) |
Aug 23, 2018 | 25.17 | 25.24 | 25.08 | 25.23 | 1,509,432 | +0.07(+0.28%) |
Aug 22, 2018 | 25.40 | 25.47 | 25.14 | 25.16 | 1,061,730 | -0.23(-0.91%) |
Aug 21, 2018 | 25.60 | 25.70 | 25.38 | 25.39 | 1,494,295 | -0.18(-0.71%) |
Aug 20, 2018 | 25.64 | 25.73 | 25.56 | 25.57 | 994,920 | +0.06(+0.25%) |
Aug 17, 2018 | 25.26 | 25.53 | 25.25 | 25.51 | 1,468,538 | +0.28(+1.11%) |
Aug 16, 2018 | 24.96 | 25.25 | 24.89 | 25.23 | 1,370,790 | +0.37(+1.49%) |
Aug 15, 2018 | 24.68 | 24.99 | 24.61 | 24.86 | 1,584,271 | +0.17(+0.68%) |
Aug 14, 2018 | 24.45 | 24.75 | 24.33 | 24.69 | 1,863,630 | +0.34(+1.38%) |
Aug 13, 2018 | 23.81 | 24.65 | 23.78 | 24.36 | 2,792,572 | +0.16(+0.67%) |
Aug 10, 2018 | 24.61 | 24.61 | 24.08 | 24.19 | 3,574,459 | -0.60(-2.43%) |
Aug 09, 2018 | 24.90 | 25.14 | 24.75 | 24.80 | 2,526,562 | -0.08(-0.34%) |
Aug 08, 2018 | 24.96 | 25.08 | 24.77 | 24.88 | 1,716,190 | -0.24(-0.97%) |
Aug 07, 2018 | 25.19 | 25.23 | 25.02 | 25.12 | 2,165,643 | -0.06(-0.22%) |
Aug 06, 2018 | 25.04 | 25.30 | 25.03 | 25.18 | 1,983,598 | +0.17(+0.70%) |
Aug 03, 2018 | 24.94 | 25.32 | 24.87 | 25.01 | 2,253,932 | +0.13(+0.51%) |
Aug 02, 2018 | 24.68 | 25.12 | 24.64 | 24.88 | 1,892,279 | +0.20(+0.79%) |
Aug 01, 2018 | 24.37 | 24.71 | 24.07 | 24.68 | 3,566,054 | +0.13(+0.54%) |
Jul 31, 2018 | 24.40 | 24.84 | 24.30 | 24.55 | 7,678,169 | +0.14(+0.57%) |
Jul 30, 2018 | 24.10 | 24.59 | 24.04 | 24.41 | 4,684,203 | +0.31(+1.31%) |
Jul 27, 2018 | 25.17 | 25.17 | 23.08 | 24.10 | 7,059,395 | -0.69(-2.79%) |
Jul 26, 2018 | 24.74 | 24.98 | 24.63 | 24.79 | 2,140,471 | +0.07(+0.28%) |
Jul 25, 2018 | 24.61 | 24.77 | 24.45 | 24.72 | 1,706,965 | +0.21(+0.86%) |
Jul 24, 2018 | 24.40 | 24.59 | 24.22 | 24.51 | 2,083,192 | +0.17(+0.69%) |
Jul 23, 2018 | 24.32 | 24.42 | 24.16 | 24.34 | 1,422,641 | -0.10(-0.40%) |
Jul 20, 2018 | 24.71 | 24.71 | 24.32 | 24.44 | 1,899,638 | -0.33(-1.33%) |
Jul 19, 2018 | 24.27 | 24.88 | 24.04 | 24.77 | 2,518,966 | +0.50(+2.07%) |
Jul 18, 2018 | 24.41 | 24.55 | 24.08 | 24.26 | 3,355,779 | -0.23(-0.94%) |
Jul 17, 2018 | 25.36 | 25.36 | 24.40 | 24.50 | 4,940,127 | -0.93(-3.66%) |
Jul 16, 2018 | 25.59 | 25.61 | 25.28 | 25.43 | 1,761,185 | -0.20(-0.76%) |
Jul 13, 2018 | 25.73 | 25.84 | 25.57 | 25.62 | 2,055,862 | -0.07(-0.27%) |
Jul 12, 2018 | 25.68 | 25.74 | 25.51 | 25.69 | 3,014,985 | +0.08(+0.33%) |
Jul 11, 2018 | 25.37 | 25.68 | 25.24 | 25.61 | 1,923,397 | +0.11(+0.44%) |
Jul 10, 2018 | 25.52 | 25.62 | 25.24 | 25.50 | 2,078,759 | -0.03(-0.11%) |
Jul 09, 2018 | 25.17 | 25.54 | 25.03 | 25.52 | 2,878,075 | +0.43(+1.70%) |
Jul 06, 2018 | 25.01 | 25.24 | 24.98 | 25.10 | 1,392,617 | +0.15(+0.59%) |
Jul 05, 2018 | 24.93 | 24.99 | 24.56 | 24.95 | 3,267,976 | +0.08(+0.34%) |
Jul 03, 2018 | 24.87 | 24.87 | 24.87 | 0 | +0.46(+1.89%) | |
Jul 02, 2018 | 24.40 | 24.51 | 24.07 | 24.40 | 2,127,137 | -0.08(-0.31%) |
Jun 29, 2018 | 24.22 | 24.73 | 23.91 | 24.48 | 2,897,615 | +0.25(+1.04%) |
Jun 28, 2018 | 24.09 | 24.29 | 23.89 | 24.23 | 1,762,866 | +0.17(+0.73%) |
Jun 27, 2018 | 24.25 | 24.47 | 24.05 | 24.05 | 2,285,006 | -0.13(-0.52%) |
Jun 26, 2018 | 24.45 | 24.52 | 24.14 | 24.18 | 2,128,274 | -0.24(-1.00%) |
Jun 25, 2018 | 24.50 | 24.58 | 24.34 | 24.43 | 1,894,147 | -0.05(-0.20%) |
Jun 22, 2018 | 24.31 | 24.57 | 24.25 | 24.47 | 6,008,200 | +0.21(+0.86%) |
Jun 21, 2018 | 24.03 | 24.33 | 24.00 | 24.26 | 1,684,450 | +0.27(+1.11%) |
Jun 20, 2018 | 23.66 | 24.06 | 23.61 | 24.00 | 2,031,797 | +0.34(+1.45%) |
Jun 19, 2018 | 23.22 | 23.83 | 23.18 | 23.66 | 4,073,032 | +0.31(+1.35%) |
Jun 18, 2018 | 23.24 | 23.44 | 23.12 | 23.34 | 2,404,537 | +0.08(+0.36%) |
Jun 15, 2018 | 23.64 | 23.25 | 23.26 | 4,433,360 | -0.51(-2.15%) | |
Jun 14, 2018 | 23.91 | 24.08 | 23.67 | 23.77 | 2,576,467 | -0.04(-0.18%) |
Jun 13, 2018 | 24.11 | 24.13 | 23.67 | 23.81 | 4,180,980 | -0.25(-1.03%) |
Jun 12, 2018 | 23.81 | 24.15 | 23.78 | 24.06 | 2,759,682 | +0.25(+1.04%) |
Jun 11, 2018 | 23.79 | 23.87 | 23.68 | 23.81 | 2,043,741 | +0.02(+0.09%) |
Jun 08, 2018 | 23.78 | 23.94 | 23.63 | 23.79 | 2,458,821 | -0.13(-0.55%) |
Jun 07, 2018 | 23.85 | 24.03 | 23.74 | 23.92 | 3,249,490 | +0.12(+0.49%) |
Jun 06, 2018 | 23.85 | 23.80 | 1,769,926 | +0.14(+0.58%) | ||
Jun 05, 2018 | 23.80 | 23.84 | 23.62 | 23.67 | 2,100,991 | -0.10(-0.41%) |
Jun 04, 2018 | 23.47 | 23.77 | 23.47 | 23.76 | 2,115,694 | +0.43(+1.83%) |
Jun 01, 2018 | 22.93 | 23.45 | 22.79 | 23.34 | 1,812,224 | +0.45(+1.98%) |
May 31, 2018 | 22.97 | 23.17 | 22.82 | 22.88 | 4,487,538 | -0.14(-0.63%) |
May 30, 2018 | 22.86 | 23.21 | 22.42 | 23.03 | 2,438,939 | +0.16(+0.72%) |
May 29, 2018 | 22.70 | 22.92 | 22.51 | 22.86 | 1,820,911 | +0.19(+0.82%) |
May 25, 2018 | 22.68 | 22.68 | 22.68 | 0 | +0.01(+0.03%) | |
May 24, 2018 | 22.57 | 22.71 | 22.53 | 22.67 | 1,475,916 | +0.08(+0.33%) |
May 23, 2018 | 22.36 | 22.62 | 22.32 | 22.60 | 1,313,981 | +0.24(+1.08%) |
May 22, 2018 | 22.46 | 22.48 | 22.18 | 22.35 | 1,833,000 | -0.11(-0.49%) |
May 21, 2018 | 22.14 | 22.52 | 22.03 | 22.46 | 1,971,337 | +0.41(+1.87%) |
May 18, 2018 | 22.08 | 22.14 | 21.91 | 22.05 | 1,475,364 | +0.02(+0.09%) |
May 17, 2018 | 22.42 | 22.53 | 21.97 | 22.03 | 1,755,340 | -0.39(-1.75%) |
May 16, 2018 | 22.60 | 22.80 | 22.38 | 22.42 | 1,745,226 | -0.09(-0.40%) |
May 15, 2018 | 22.87 | 22.90 | 22.36 | 22.51 | 3,065,462 | -0.52(-2.27%) |
May 14, 2018 | 23.05 | 23.23 | 22.84 | 23.04 | 1,073,531 | -0.01(-0.06%) |
May 11, 2018 | 23.25 | 23.41 | 22.95 | 23.05 | 1,565,289 | -0.13(-0.56%) |
May 10, 2018 | 23.13 | 23.28 | 23.04 | 23.18 | 1,697,172 | +0.21(+0.90%) |
May 09, 2018 | 23.12 | 23.32 | 22.83 | 22.97 | 2,375,093 | -0.05(-0.21%) |
May 08, 2018 | 23.67 | 23.73 | 22.96 | 23.02 | 2,925,709 | -0.65(-2.76%) |
May 07, 2018 | 23.76 | 23.81 | 23.59 | 23.67 | 2,110,579 | -0.03(-0.15%) |
May 04, 2018 | 23.54 | 23.87 | 23.44 | 23.71 | 1,534,198 | +0.13(+0.55%) |
May 03, 2018 | 23.36 | 23.61 | 23.32 | 23.58 | 1,695,558 | +0.21(+0.88%) |
May 02, 2018 | 23.34 | 23.50 | 23.17 | 23.37 | 2,942,155 | -0.08(-0.35%) |
May 01, 2018 | 23.35 | 23.51 | 23.21 | 23.45 | 1,981,458 | +0.12(+0.53%) |
Apr 30, 2018 | 23.78 | 23.78 | 23.32 | 23.33 | 2,241,256 | -0.38(-1.62%) |
Apr 27, 2018 | 23.49 | 23.85 | 23.43 | 23.72 | 2,256,711 | +0.12(+0.49%) |
Apr 26, 2018 | 23.35 | 23.79 | 23.14 | 23.60 | 2,504,387 | +0.38(+1.63%) |
Apr 25, 2018 | 23.14 | 23.28 | 23.08 | 23.22 | 2,901,444 | +0.01(+0.06%) |
Apr 24, 2018 | 23.08 | 23.31 | 23.01 | 23.21 | 2,499,894 | +0.22(+0.96%) |
Apr 23, 2018 | 22.97 | 23.10 | 22.84 | 22.99 | 1,707,150 | +0.07(+0.30%) |
Apr 20, 2018 | 23.28 | 23.29 | 22.83 | 22.92 | 1,897,704 | -0.29(-1.24%) |
Apr 19, 2018 | 23.62 | 23.65 | 23.08 | 23.21 | 1,604,563 | -0.52(-2.20%) |
Apr 18, 2018 | 23.58 | 23.90 | 23.55 | 23.73 | 1,693,696 | +0.20(+0.85%) |
Apr 17, 2018 | 23.18 | 23.64 | 22.96 | 23.53 | 1,735,453 | +0.43(+1.84%) |
Apr 16, 2018 | 23.02 | 23.36 | 22.90 | 23.10 | 1,938,978 | +0.18(+0.78%) |
Apr 13, 2018 | 22.93 | 22.95 | 22.65 | 22.93 | 1,140,950 | +0.13(+0.57%) |
Apr 12, 2018 | 23.10 | 23.10 | 22.58 | 22.79 | 2,261,663 | -0.26(-1.13%) |
Apr 11, 2018 | 22.95 | 23.19 | 22.79 | 23.06 | 1,159,775 | +0.05(+0.24%) |
Apr 10, 2018 | 23.08 | 23.17 | 22.97 | 23.00 | 2,288,296 | +0.10(+0.42%) |
Apr 09, 2018 | 23.09 | 23.25 | 22.83 | 22.90 | 1,722,119 | -0.14(-0.63%) |
Apr 06, 2018 | 23.21 | 23.59 | 23.01 | 23.05 | 3,229,391 | -0.16(-0.71%) |
Apr 05, 2018 | 22.92 | 23.25 | 22.77 | 23.21 | 2,444,290 | +0.32(+1.41%) |
Apr 04, 2018 | 22.37 | 23.01 | 22.34 | 22.89 | 2,022,865 | +0.33(+1.46%) |
Apr 03, 2018 | 22.29 | 22.66 | 22.10 | 22.56 | 2,283,803 | +0.31(+1.39%) |
Apr 02, 2018 | 22.60 | 22.65 | 22.22 | 22.25 | 2,983,062 | -0.34(-1.49%) |
Mar 29, 2018 | 22.59 | 22.59 | 22.59 | 0 | +0.10(+0.46%) | |
Mar 28, 2018 | 22.02 | 22.70 | 22.02 | 22.49 | 2,583,557 | +0.56(+2.54%) |
Mar 27, 2018 | 21.67 | 22.24 | 21.48 | 21.93 | 3,204,180 | +0.43(+2.01%) |
Mar 26, 2018 | 21.39 | 21.55 | 21.28 | 21.50 | 1,817,140 | +0.26(+1.23%) |
Mar 23, 2018 | 21.77 | 21.91 | 21.16 | 21.23 | 2,671,865 | -0.52(-2.37%) |
Mar 22, 2018 | 21.63 | 22.02 | 21.60 | 21.75 | 3,246,141 | +0.02(+0.10%) |
Mar 21, 2018 | 21.80 | 21.98 | 21.58 | 21.73 | 2,105,119 | -0.08(-0.38%) |
Mar 20, 2018 | 21.63 | 21.82 | 21.56 | 21.81 | 1,989,873 | +0.19(+0.86%) |
Mar 19, 2018 | 22.16 | 22.16 | 21.54 | 21.63 | 2,802,938 | -0.73(-3.26%) |
Mar 16, 2018 | 22.30 | 22.40 | 21.91 | 22.35 | 7,823,405 | -0.25(-1.12%) |
Mar 15, 2018 | 22.67 | 22.75 | 22.42 | 22.61 | 2,557,522 | -0.06(-0.27%) |
Mar 14, 2018 | 22.49 | 22.68 | 22.38 | 22.67 | 2,908,159 | +0.24(+1.07%) |
Mar 13, 2018 | 22.38 | 22.53 | 22.36 | 22.43 | 2,399,255 | +0.14(+0.64%) |
Mar 12, 2018 | 22.48 | 22.54 | 22.19 | 22.29 | 3,119,278 | -0.16(-0.72%) |
Mar 09, 2018 | 22.12 | 22.45 | 21.98 | 22.45 | 3,893,898 | +0.36(+1.65%) |
Mar 08, 2018 | 22.15 | 22.21 | 21.96 | 22.09 | 2,387,856 | +0.00(+0.00%) |
Mar 07, 2018 | 22.11 | 21.70 | 22.09 | 2,967,055 | +0.22(+0.99%) | |
Mar 06, 2018 | 21.68 | 21.90 | 21.53 | 21.87 | 1,940,134 | +0.20(+0.90%) |
Mar 05, 2018 | 21.20 | 21.76 | 21.11 | 21.68 | 2,553,639 | +0.37(+1.74%) |
Mar 02, 2018 | 21.26 | 21.33 | 21.00 | 21.30 | 3,031,179 | -0.05(-0.25%) |
Mar 01, 2018 | 21.18 | 21.67 | 21.03 | 21.36 | 3,201,081 | +0.11(+0.54%) |
Feb 28, 2018 | 21.07 | 21.31 | 20.90 | 21.24 | 3,766,427 | +0.28(+1.32%) |
Feb 27, 2018 | 21.63 | 21.78 | 20.95 | 20.97 | 3,430,747 | -0.61(-2.82%) |
Feb 26, 2018 | 21.66 | 21.81 | 21.48 | 21.57 | 2,745,762 | -0.01(-0.03%) |
Feb 23, 2018 | 21.46 | 21.64 | 21.45 | 21.58 | 2,296,333 | +0.26(+1.20%) |
Feb 22, 2018 | 21.16 | 21.32 | 3,395,481 | +0.07(+0.35%) | ||
Feb 21, 2018 | 21.53 | 21.84 | 21.24 | 21.25 | 4,313,371 | -0.44(-2.02%) |
Feb 20, 2018 | 22.11 | 22.38 | 21.53 | 21.69 | 5,687,208 | -0.71(-3.17%) |
Feb 16, 2018 | 22.40 | 22.40 | 22.40 | 0 | -0.37(-1.63%) | |
Feb 15, 2018 | 22.57 | 22.78 | 22.32 | 22.77 | 3,792,025 | +0.36(+1.60%) |
Feb 14, 2018 | 22.45 | 22.52 | 22.10 | 22.41 | 2,134,301 | -0.24(-1.04%) |
Feb 13, 2018 | 22.45 | 22.82 | 22.26 | 22.65 | 2,498,246 | +0.16(+0.72%) |
Feb 12, 2018 | 22.43 | 22.61 | 22.08 | 22.49 | 3,861,962 | +0.14(+0.60%) |
Feb 09, 2018 | 21.83 | 22.55 | 21.55 | 22.35 | 3,502,400 | +0.70(+3.21%) |
Feb 08, 2018 | 22.47 | 21.65 | 21.66 | 3,115,661 | -0.75(-3.35%) | |
Feb 07, 2018 | 22.25 | 22.91 | 22.09 | 22.40 | 3,800,423 | +0.05(+0.21%) |
Feb 06, 2018 | 21.75 | 22.82 | 21.64 | 22.36 | 4,642,728 | -0.09(-0.39%) |
Feb 05, 2018 | 22.64 | 22.78 | 22.11 | 22.45 | 2,104,629 | -0.28(-1.25%) |
Feb 02, 2018 | 23.20 | 23.26 | 22.57 | 22.73 | 3,501,153 | -0.65(-2.77%) |
Feb 01, 2018 | 23.59 | 23.71 | 23.32 | 23.38 | 3,043,751 | -0.28(-1.17%) |
Jan 31, 2018 | 22.97 | 23.66 | 22.97 | 23.65 | 5,005,550 | +0.74(+3.24%) |
Jan 30, 2018 | 23.03 | 23.10 | 22.67 | 22.91 | 4,157,903 | -0.10(-0.44%) |
Jan 29, 2018 | 24.15 | 24.15 | 22.97 | 23.01 | 5,410,532 | -1.13(-4.70%) |
Jan 26, 2018 | 24.30 | 24.30 | 23.86 | 24.15 | 2,649,099 | -0.04(-0.17%) |
Jan 25, 2018 | 24.15 | 24.24 | 24.12 | 24.19 | 1,504,512 | +0.03(+0.14%) |
Jan 24, 2018 | 24.54 | 24.58 | 24.07 | 24.15 | 2,496,296 | -0.39(-1.60%) |
Jan 23, 2018 | 24.32 | 24.61 | 24.19 | 24.55 | 2,504,863 | +0.36(+1.51%) |
Jan 22, 2018 | 24.04 | 24.47 | 24.03 | 24.18 | 2,801,176 | +0.22(+0.90%) |
Jan 19, 2018 | 23.88 | 24.21 | 23.84 | 23.96 | 2,591,721 | +0.13(+0.54%) |
Jan 18, 2018 | 24.44 | 24.46 | 23.82 | 23.84 | 4,406,547 | -0.70(-2.84%) |
Jan 17, 2018 | 24.58 | 24.58 | 24.34 | 24.53 | 2,787,289 | +0.07(+0.28%) |
Jan 16, 2018 | 24.55 | 24.91 | 24.44 | 24.46 | 1,993,990 | +0.01(+0.03%) |
Jan 12, 2018 | 24.46 | 24.46 | 24.46 | 0 | -0.24(-0.98%) | |
Jan 11, 2018 | 24.65 | 24.77 | 24.42 | 24.70 | 2,886,616 | +0.02(+0.08%) |
Jan 10, 2018 | 24.68 | 2,012,214 | -0.19(-0.76%) | |||
Jan 09, 2018 | 25.04 | 25.17 | 24.86 | 24.87 | 1,662,299 | -0.14(-0.57%) |
Jan 08, 2018 | 24.79 | 25.06 | 24.60 | 25.01 | 2,136,407 | +0.16(+0.65%) |
Jan 05, 2018 | 24.98 | 25.09 | 24.68 | 24.85 | 2,803,692 | -0.08(-0.32%) |
Jan 04, 2018 | 25.07 | 25.17 | 24.91 | 24.93 | 2,706,812 | -0.12(-0.49%) |
Jan 03, 2018 | 25.38 | 25.45 | 24.99 | 25.05 | 2,768,873 | -0.34(-1.36%) |
Jan 02, 2018 | 25.52 | 25.62 | 25.29 | 25.40 | 1,936,487 | -0.08(-0.32%) |
Dec 29, 2017 | 25.48 | 25.48 | 25.48 | 0 | -0.17(-0.66%) | |
Dec 28, 2017 | 25.29 | 25.68 | 25.28 | 25.65 | 1,756,359 | +0.36(+1.42%) |
Dec 27, 2017 | 25.50 | 25.63 | 25.20 | 25.29 | 2,036,625 | -0.14(-0.56%) |
Dec 26, 2017 | 25.48 | 25.66 | 25.32 | 25.43 | 1,700,645 | +0.00(+0.00%) |
Dec 22, 2017 | 25.13 | 25.47 | 25.12 | 25.43 | 3,466,465 | +0.34(+1.37%) |
Dec 21, 2017 | 25.17 | 25.27 | 24.94 | 25.09 | 2,204,860 | -0.02(-0.08%) |
Dec 20, 2017 | 25.61 | 25.71 | 25.10 | 25.11 | 3,338,611 | -0.52(-2.03%) |
Dec 19, 2017 | 25.64 | 25.89 | 25.50 | 25.63 | 2,268,157 | +0.01(+0.03%) |
Dec 18, 2017 | 25.54 | 25.92 | 25.54 | 25.62 | 3,466,578 | +0.18(+0.69%) |
Dec 15, 2017 | 25.71 | 25.77 | 25.32 | 25.44 | 8,960,826 | -0.19(-0.74%) |
Dec 14, 2017 | 25.61 | 26.23 | 25.60 | 25.63 | 5,943,668 | +0.14(+0.55%) |
Dec 13, 2017 | 25.23 | 25.55 | 25.10 | 25.49 | 11,921,570 | +0.36(+1.43%) |
Dec 12, 2017 | 25.51 | 26.26 | 24.99 | 25.13 | 12,938,191 | -1.93(-7.13%) |
Dec 11, 2017 | 26.76 | 27.09 | 26.62 | 27.06 | 1,204,945 | +0.39(+1.45%) |
Dec 08, 2017 | 26.64 | 26.70 | 26.54 | 26.68 | 1,580,215 | +0.09(+0.32%) |
Dec 07, 2017 | 26.64 | 26.70 | 26.49 | 26.59 | 1,090,384 | -0.05(-0.20%) |
Dec 06, 2017 | 26.82 | 26.88 | 26.64 | 26.64 | 1,478,089 | -0.19(-0.69%) |
Dec 05, 2017 | 26.96 | 27.02 | 26.82 | 26.83 | 1,147,038 | -0.12(-0.44%) |
Dec 04, 2017 | 27.20 | 27.25 | 26.94 | 26.95 | 2,446,655 | -0.15(-0.54%) |
Dec 01, 2017 | 27.19 | 27.35 | 26.94 | 27.09 | 1,895,938 | -0.08(-0.29%) |
Nov 30, 2017 | 26.98 | 27.21 | 26.96 | 27.17 | 2,117,749 | +0.23(+0.86%) |
Nov 29, 2017 | 27.06 | 27.13 | 26.87 | 26.94 | 1,791,768 | -0.11(-0.39%) |
Nov 28, 2017 | 27.00 | 27.31 | 26.96 | 27.05 | 1,924,944 | +0.12(+0.44%) |
Nov 27, 2017 | 27.53 | 27.57 | 26.74 | 26.93 | 4,511,720 | -0.62(-2.27%) |
Nov 24, 2017 | 27.43 | 27.60 | 27.36 | 27.55 | 769,931 | +0.20(+0.73%) |
Nov 22, 2017 | 27.45 | 27.48 | 26.92 | 27.35 | 1,474,260 | -0.14(-0.51%) |
Nov 21, 2017 | 27.26 | 27.61 | 27.12 | 27.49 | 2,767,407 | +0.29(+1.05%) |
Nov 20, 2017 | 27.09 | 27.21 | 26.90 | 27.21 | 1,151,817 | +0.10(+0.37%) |
Nov 17, 2017 | 27.04 | 27.11 | 26.80 | 27.11 | 2,034,584 | -0.03(-0.12%) |
Nov 16, 2017 | 26.99 | 27.25 | 26.60 | 27.14 | 2,282,376 | +0.19(+0.72%) |
Nov 15, 2017 | 27.26 | 27.26 | 26.94 | 26.95 | 1,221,972 | -0.31(-1.15%) |
Nov 14, 2017 | 27.14 | 27.38 | 27.02 | 27.26 | 1,751,791 | +0.01(+0.02%) |
Nov 13, 2017 | 27.09 | 27.28 | 27.04 | 27.25 | 1,131,282 | +0.22(+0.81%) |
Nov 10, 2017 | 26.87 | 27.15 | 26.87 | 27.04 | 1,401,726 | +0.02(+0.07%) |
Nov 09, 2017 | 26.99 | 27.26 | 26.95 | 27.02 | 923,506 | -0.09(-0.34%) |
Nov 08, 2017 | 27.00 | 27.21 | 27.00 | 27.11 | 1,493,905 | +0.11(+0.42%) |
Nov 07, 2017 | 27.02 | 27.23 | 26.86 | 27.00 | 1,514,514 | -0.03(-0.10%) |
Nov 06, 2017 | 26.69 | 27.17 | 26.69 | 27.02 | 1,398,035 | +0.35(+1.30%) |
Nov 03, 2017 | 26.38 | 26.69 | 26.30 | 26.68 | 893,589 | +0.15(+0.58%) |
Nov 02, 2017 | 26.54 | 26.78 | 26.42 | 26.52 | 1,373,823 | +0.05(+0.20%) |