Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.44 | 18.63 | 18.19 | 18.49 | 2,399,870 | -0.09(-0.46%) |
Nov 29, 2018 | 18.34 | 18.89 | 18.21 | 18.58 | 2,877,536 | +0.20(+1.07%) |
Nov 28, 2018 | 18.22 | 18.55 | 17.92 | 18.38 | 2,495,802 | +0.21(+1.13%) |
Nov 27, 2018 | 17.88 | 18.19 | 17.71 | 18.18 | 2,809,063 | +0.11(+0.62%) |
Nov 26, 2018 | 17.79 | 18.30 | 17.76 | 18.06 | 1,440,044 | +0.52(+2.94%) |
Nov 23, 2018 | 17.64 | 17.94 | 17.54 | 17.55 | 888,237 | -0.33(-1.83%) |
Nov 21, 2018 | 17.88 | 17.88 | 17.88 | 0 | +0.81(+4.73%) | |
Nov 20, 2018 | 16.94 | 17.40 | 16.61 | 17.07 | 2,816,541 | -0.15(-0.90%) |
Nov 19, 2018 | 17.97 | 18.07 | 17.15 | 17.22 | 1,911,738 | -0.88(-4.84%) |
Nov 16, 2018 | 18.15 | 18.32 | 17.80 | 18.10 | 2,019,546 | -0.13(-0.71%) |
Nov 15, 2018 | 17.93 | 18.37 | 17.70 | 18.23 | 2,695,437 | +0.27(+1.53%) |
Nov 14, 2018 | 17.60 | 18.08 | 17.58 | 17.95 | 2,680,991 | +0.52(+2.96%) |
Nov 13, 2018 | 17.58 | 18.16 | 17.42 | 17.44 | 1,835,615 | -0.09(-0.49%) |
Nov 12, 2018 | 17.92 | 17.98 | 17.48 | 17.52 | 2,209,799 | -0.34(-1.92%) |
Nov 09, 2018 | 17.80 | 18.04 | 17.56 | 17.87 | 3,204,522 | -0.21(-1.14%) |
Nov 08, 2018 | 18.58 | 18.62 | 18.05 | 18.07 | 1,663,665 | -0.70(-3.71%) |
Nov 07, 2018 | 18.76 | 18.93 | 18.32 | 18.77 | 2,428,007 | +0.26(+1.38%) |
Nov 06, 2018 | 18.54 | 18.80 | 18.28 | 18.51 | 2,750,348 | +0.03(+0.14%) |
Nov 05, 2018 | 18.34 | 18.62 | 18.10 | 18.49 | 3,135,462 | +0.27(+1.50%) |
Nov 02, 2018 | 18.62 | 18.74 | 18.01 | 18.22 | 2,916,189 | -0.20(-1.11%) |
Nov 01, 2018 | 17.48 | 18.56 | 17.41 | 18.42 | 4,667,429 | +1.23(+7.13%) |
Oct 31, 2018 | 16.85 | 17.52 | 16.68 | 17.19 | 6,805,503 | +0.44(+2.64%) |
Oct 30, 2018 | 17.61 | 17.80 | 15.74 | 16.75 | 9,624,190 | -0.19(-1.11%) |
Oct 29, 2018 | 17.50 | 17.60 | 16.84 | 16.94 | 5,924,613 | -0.21(-1.24%) |
Oct 26, 2018 | 17.17 | 17.54 | 16.84 | 17.15 | 4,512,029 | -0.26(-1.51%) |
Oct 25, 2018 | 17.18 | 17.59 | 17.04 | 17.42 | 3,825,008 | +0.46(+2.71%) |
Oct 24, 2018 | 18.09 | 18.14 | 16.95 | 16.96 | 2,837,260 | -1.12(-6.17%) |
Oct 23, 2018 | 18.13 | 18.24 | 17.84 | 18.07 | 4,102,500 | -0.40(-2.17%) |
Oct 22, 2018 | 19.18 | 19.31 | 18.46 | 18.47 | 2,217,765 | -0.59(-3.08%) |
Oct 19, 2018 | 19.25 | 19.43 | 18.95 | 19.06 | 1,861,460 | -0.14(-0.71%) |
Oct 18, 2018 | 19.41 | 19.77 | 19.16 | 19.19 | 1,786,617 | -0.37(-1.87%) |
Oct 17, 2018 | 19.89 | 19.93 | 19.49 | 19.56 | 2,279,893 | -0.36(-1.79%) |
Oct 16, 2018 | 19.84 | 20.11 | 19.62 | 19.92 | 2,335,539 | +0.17(+0.86%) |
Oct 15, 2018 | 20.01 | 20.25 | 19.71 | 19.75 | 1,932,565 | -0.40(-1.99%) |
Oct 12, 2018 | 20.37 | 20.65 | 19.94 | 20.15 | 2,620,376 | +0.20(+0.98%) |
Oct 11, 2018 | 19.93 | 20.41 | 19.71 | 19.95 | 4,121,611 | +0.03(+0.13%) |
Oct 10, 2018 | 20.79 | 20.80 | 19.91 | 19.93 | 4,100,750 | -0.58(-2.82%) |
Oct 09, 2018 | 21.36 | 21.39 | 20.44 | 20.51 | 2,435,673 | -0.94(-4.37%) |
Oct 08, 2018 | 20.91 | 21.76 | 20.91 | 21.44 | 3,547,197 | +0.35(+1.65%) |
Oct 05, 2018 | 21.21 | 21.53 | 21.05 | 21.09 | 2,515,585 | -0.15(-0.72%) |
Oct 04, 2018 | 21.21 | 21.88 | 21.15 | 21.25 | 3,040,292 | +0.05(+0.24%) |
Oct 03, 2018 | 21.02 | 21.62 | 20.77 | 21.20 | 8,001,616 | -0.40(-1.85%) |
Oct 02, 2018 | 21.70 | 22.08 | 21.57 | 21.60 | 3,545,413 | -0.02(-0.08%) |
Oct 01, 2018 | 22.00 | 22.14 | 21.54 | 21.61 | 3,436,587 | -0.25(-1.13%) |
Sep 28, 2018 | 22.37 | 22.41 | 21.83 | 21.86 | 5,946,921 | -0.66(-2.91%) |
Sep 27, 2018 | 22.83 | 22.84 | 22.41 | 22.51 | 3,148,686 | -0.38(-1.67%) |
Sep 26, 2018 | 23.22 | 23.53 | 22.87 | 22.90 | 3,032,711 | -0.41(-1.75%) |
Sep 25, 2018 | 23.36 | 23.83 | 23.19 | 23.31 | 3,101,444 | -0.19(-0.80%) |
Sep 24, 2018 | 23.46 | 23.54 | 23.08 | 23.49 | 2,217,446 | -0.01(-0.04%) |
Sep 21, 2018 | 23.77 | 23.90 | 23.37 | 23.50 | 3,330,304 | -0.19(-0.79%) |
Sep 20, 2018 | 23.52 | 24.20 | 23.40 | 23.69 | 4,037,156 | +0.24(+1.02%) |
Sep 19, 2018 | 23.46 | 24.04 | 23.13 | 23.45 | 3,202,072 | -0.15(-0.65%) |
Sep 18, 2018 | 24.41 | 24.54 | 23.60 | 23.60 | 3,846,133 | -0.77(-3.18%) |
Sep 17, 2018 | 24.58 | 25.01 | 24.33 | 24.38 | 3,063,278 | -0.24(-0.97%) |
Sep 14, 2018 | 24.86 | 25.09 | 24.51 | 24.62 | 4,658,878 | -0.22(-0.89%) |
Sep 13, 2018 | 25.32 | 25.49 | 24.80 | 24.84 | 3,906,215 | -0.34(-1.35%) |
Sep 12, 2018 | 25.60 | 25.78 | 25.12 | 25.18 | 1,717,062 | -0.41(-1.60%) |
Sep 11, 2018 | 25.43 | 25.78 | 24.97 | 25.59 | 1,874,043 | -0.10(-0.40%) |
Sep 10, 2018 | 26.25 | 26.35 | 25.68 | 25.69 | 1,425,240 | -0.54(-2.08%) |
Sep 07, 2018 | 26.27 | 26.30 | 25.74 | 26.23 | 1,125,922 | -0.26(-1.00%) |
Sep 06, 2018 | 26.45 | 27.13 | 26.17 | 26.50 | 2,461,450 | +0.15(+0.58%) |
Sep 05, 2018 | 25.73 | 26.36 | 25.49 | 26.35 | 1,730,027 | +0.58(+2.25%) |
Sep 04, 2018 | 26.05 | 26.05 | 25.66 | 25.77 | 908,149 | -0.39(-1.50%) |
Aug 31, 2018 | 26.16 | 26.16 | 26.16 | 0 | -0.14(-0.55%) | |
Aug 30, 2018 | 26.73 | 26.73 | 26.23 | 26.30 | 1,038,636 | -0.56(-2.09%) |
Aug 29, 2018 | 26.81 | 27.08 | 26.32 | 26.86 | 1,941,436 | -0.02(-0.06%) |
Aug 28, 2018 | 26.77 | 27.24 | 26.77 | 26.88 | 2,650,343 | +0.20(+0.73%) |
Aug 27, 2018 | 26.18 | 26.78 | 26.15 | 26.69 | 1,553,858 | +0.55(+2.12%) |
Aug 24, 2018 | 26.12 | 26.39 | 26.06 | 26.13 | 1,007,972 | +0.19(+0.72%) |
Aug 23, 2018 | 26.08 | 26.10 | 25.84 | 25.95 | 1,089,306 | -0.20(-0.75%) |
Aug 22, 2018 | 26.00 | 26.27 | 25.74 | 26.14 | 1,316,118 | +0.22(+0.85%) |
Aug 21, 2018 | 25.44 | 26.00 | 25.44 | 25.92 | 1,191,348 | +0.52(+2.04%) |
Aug 20, 2018 | 25.35 | 25.61 | 25.17 | 25.40 | 1,739,287 | +0.12(+0.47%) |
Aug 17, 2018 | 25.10 | 25.36 | 24.97 | 25.28 | 1,676,077 | +0.09(+0.37%) |
Aug 16, 2018 | 24.71 | 25.37 | 24.71 | 25.19 | 1,279,360 | +0.64(+2.60%) |
Aug 15, 2018 | 24.76 | 24.78 | 24.29 | 24.55 | 1,598,140 | -0.56(-2.24%) |
Aug 14, 2018 | 25.02 | 25.42 | 24.94 | 25.11 | 609,495 | +0.32(+1.31%) |
Aug 13, 2018 | 25.12 | 25.21 | 24.73 | 24.79 | 668,834 | -0.33(-1.32%) |
Aug 10, 2018 | 25.57 | 25.57 | 25.00 | 25.12 | 1,052,849 | -0.70(-2.70%) |
Aug 09, 2018 | 25.77 | 26.05 | 25.68 | 25.82 | 938,282 | +0.09(+0.36%) |
Aug 08, 2018 | 25.59 | 25.81 | 25.22 | 25.72 | 1,381,101 | +0.15(+0.60%) |
Aug 07, 2018 | 25.77 | 25.79 | 25.46 | 25.57 | 1,717,191 | -0.02(-0.07%) |
Aug 06, 2018 | 25.27 | 25.66 | 25.27 | 25.59 | 2,183,131 | +0.14(+0.57%) |
Aug 03, 2018 | 24.85 | 25.50 | 24.84 | 25.44 | 3,146,460 | +0.68(+2.77%) |
Aug 02, 2018 | 24.85 | 25.50 | 24.46 | 24.76 | 3,337,996 | -0.22(-0.88%) |
Aug 01, 2018 | 26.16 | 26.68 | 24.61 | 24.98 | 4,524,844 | +0.03(+0.10%) |
Jul 31, 2018 | 24.51 | 24.99 | 24.36 | 24.95 | 2,774,155 | +0.56(+2.29%) |
Jul 30, 2018 | 24.49 | 24.83 | 24.36 | 24.40 | 2,000,877 | -0.02(-0.07%) |
Jul 27, 2018 | 24.50 | 24.67 | 24.23 | 24.41 | 1,153,477 | +0.04(+0.17%) |
Jul 26, 2018 | 24.17 | 24.57 | 24.15 | 24.37 | 1,373,846 | +0.13(+0.52%) |
Jul 25, 2018 | 24.17 | 24.29 | 23.91 | 24.24 | 1,120,298 | +0.04(+0.17%) |
Jul 24, 2018 | 24.54 | 24.56 | 24.17 | 24.20 | 1,273,835 | -0.03(-0.14%) |
Jul 23, 2018 | 24.35 | 24.38 | 24.13 | 24.24 | 549,733 | -0.12(-0.49%) |
Jul 20, 2018 | 24.36 | 24.68 | 24.24 | 24.35 | 1,823,176 | -0.20(-0.83%) |
Jul 19, 2018 | 24.67 | 24.67 | 24.28 | 24.56 | 1,101,486 | -0.24(-0.96%) |
Jul 18, 2018 | 24.46 | 25.09 | 24.41 | 24.79 | 2,026,980 | +0.29(+1.17%) |
Jul 17, 2018 | 24.23 | 24.64 | 24.14 | 24.51 | 1,525,727 | +0.30(+1.22%) |
Jul 16, 2018 | 24.68 | 24.68 | 24.07 | 24.21 | 1,743,276 | -0.50(-2.02%) |
Jul 13, 2018 | 25.01 | 24.58 | 24.71 | 1,279,740 | -0.06(-0.24%) | |
Jul 12, 2018 | 24.79 | 24.82 | 24.30 | 24.77 | 1,857,833 | +0.15(+0.62%) |
Jul 11, 2018 | 24.35 | 24.62 | 2,745,833 | -0.96(-3.74%) | ||
Jul 10, 2018 | 25.28 | 25.64 | 25.17 | 25.57 | 1,944,968 | +0.22(+0.87%) |
Jul 09, 2018 | 24.73 | 25.71 | 24.72 | 25.35 | 3,509,887 | +0.80(+3.27%) |
Jul 06, 2018 | 24.29 | 24.68 | 24.03 | 24.55 | 1,824,455 | +0.13(+0.52%) |
Jul 05, 2018 | 24.33 | 24.50 | 24.02 | 24.42 | 1,348,737 | +0.30(+1.23%) |
Jul 03, 2018 | 24.13 | 24.13 | 24.13 | 0 | -0.23(-0.94%) | |
Jul 02, 2018 | 24.04 | 24.40 | 23.92 | 24.35 | 2,117,467 | +0.07(+0.28%) |
Jun 29, 2018 | 24.08 | 24.67 | 24.02 | 24.29 | 3,110,535 | +0.30(+1.27%) |
Jun 28, 2018 | 23.89 | 23.99 | 23.41 | 23.98 | 2,038,206 | +0.08(+0.35%) |
Jun 27, 2018 | 24.31 | 24.75 | 23.89 | 23.90 | 1,740,620 | -0.32(-1.33%) |
Jun 26, 2018 | 24.50 | 24.55 | 23.90 | 24.22 | 1,720,271 | -0.29(-1.17%) |
Jun 25, 2018 | 24.61 | 24.70 | 24.17 | 24.51 | 2,046,664 | -0.21(-0.86%) |
Jun 22, 2018 | 24.81 | 25.06 | 24.47 | 24.72 | 2,329,857 | +0.17(+0.69%) |
Jun 21, 2018 | 24.62 | 25.00 | 24.42 | 24.55 | 2,348,790 | +0.05(+0.21%) |
Jun 20, 2018 | 24.73 | 24.73 | 24.00 | 24.50 | 4,597,475 | -0.08(-0.31%) |
Jun 19, 2018 | 25.28 | 25.28 | 24.50 | 24.57 | 1,649,635 | -1.05(-4.09%) |
Jun 18, 2018 | 25.43 | 25.75 | 25.33 | 25.62 | 1,686,742 | -0.07(-0.26%) |
Jun 15, 2018 | 25.71 | 25.06 | 25.69 | 3,092,888 | -0.03(-0.10%) | |
Jun 14, 2018 | 26.01 | 26.10 | 25.49 | 25.72 | 1,398,591 | -0.24(-0.91%) |
Jun 13, 2018 | 26.34 | 26.34 | 25.88 | 25.95 | 2,128,455 | -0.31(-1.19%) |
Jun 12, 2018 | 26.85 | 27.00 | 26.22 | 26.26 | 2,243,598 | -0.74(-2.72%) |
Jun 11, 2018 | 27.30 | 27.49 | 26.85 | 27.00 | 2,968,733 | -0.96(-3.42%) |
Jun 08, 2018 | 27.79 | 28.06 | 27.67 | 27.96 | 2,361,539 | +0.16(+0.58%) |
Jun 07, 2018 | 28.02 | 28.16 | 27.62 | 27.80 | 2,351,135 | -0.25(-0.87%) |
Jun 06, 2018 | 28.06 | 28.04 | 2,056,759 | +0.63(+2.31%) | ||
Jun 05, 2018 | 27.33 | 27.50 | 27.15 | 27.41 | 2,010,567 | +0.08(+0.31%) |
Jun 04, 2018 | 27.52 | 27.60 | 27.23 | 27.32 | 1,075,811 | +0.08(+0.28%) |
Jun 01, 2018 | 27.63 | 27.67 | 27.12 | 27.25 | 2,290,051 | -0.09(-0.34%) |
May 31, 2018 | 27.87 | 27.93 | 27.27 | 27.34 | 2,476,343 | -0.56(-2.00%) |
May 30, 2018 | 27.91 | 28.07 | 27.69 | 27.90 | 1,333,282 | +0.17(+0.61%) |
May 29, 2018 | 27.89 | 28.44 | 27.58 | 27.73 | 1,832,686 | -0.46(-1.62%) |
May 25, 2018 | 28.18 | 28.18 | 28.18 | 0 | -0.07(-0.24%) | |
May 24, 2018 | 28.51 | 28.70 | 28.19 | 28.25 | 960,363 | -0.34(-1.18%) |
May 23, 2018 | 28.31 | 28.64 | 28.15 | 28.59 | 1,269,969 | +0.02(+0.06%) |
May 22, 2018 | 28.93 | 29.11 | 28.47 | 28.57 | 1,371,010 | -0.33(-1.14%) |
May 21, 2018 | 28.41 | 28.95 | 28.21 | 28.90 | 2,068,546 | +0.81(+2.89%) |
May 18, 2018 | 28.05 | 28.25 | 27.97 | 28.09 | 1,992,788 | +0.03(+0.09%) |
May 17, 2018 | 28.01 | 28.27 | 27.86 | 28.07 | 2,657,565 | +0.01(+0.03%) |
May 16, 2018 | 27.79 | 28.10 | 27.67 | 28.06 | 2,133,936 | +0.45(+1.62%) |
May 15, 2018 | 27.71 | 27.71 | 27.27 | 27.61 | 2,240,362 | -0.25(-0.88%) |
May 14, 2018 | 27.98 | 28.13 | 27.72 | 27.85 | 1,318,352 | -0.01(-0.03%) |
May 11, 2018 | 27.97 | 28.19 | 27.70 | 27.86 | 2,248,673 | -0.08(-0.27%) |
May 10, 2018 | 28.29 | 28.35 | 27.88 | 27.94 | 2,559,517 | -0.25(-0.90%) |
May 09, 2018 | 27.30 | 28.28 | 27.25 | 28.19 | 3,493,783 | +1.09(+4.03%) |
May 08, 2018 | 26.82 | 27.30 | 26.72 | 27.10 | 2,357,799 | +0.27(+1.00%) |
May 07, 2018 | 26.75 | 27.25 | 26.66 | 26.83 | 2,989,485 | +0.24(+0.92%) |
May 04, 2018 | 25.74 | 26.70 | 25.51 | 26.59 | 2,522,608 | +0.80(+3.10%) |
May 03, 2018 | 25.93 | 26.29 | 25.25 | 25.79 | 2,747,131 | -0.09(-0.36%) |
May 02, 2018 | 24.98 | 26.79 | 24.93 | 25.88 | 4,932,352 | +0.91(+3.63%) |
May 01, 2018 | 25.26 | 25.26 | 24.49 | 24.98 | 4,417,844 | -0.39(-1.56%) |
Apr 30, 2018 | 25.77 | 26.34 | 25.36 | 25.37 | 2,281,193 | -0.33(-1.28%) |
Apr 27, 2018 | 25.86 | 25.98 | 25.41 | 25.70 | 3,276,587 | -0.08(-0.29%) |
Apr 26, 2018 | 25.21 | 25.93 | 24.93 | 25.77 | 2,164,288 | +0.61(+2.44%) |
Apr 25, 2018 | 25.09 | 25.35 | 24.73 | 25.16 | 1,382,266 | +0.07(+0.27%) |
Apr 24, 2018 | 25.72 | 25.80 | 24.55 | 25.09 | 1,719,470 | -0.39(-1.55%) |
Apr 23, 2018 | 24.81 | 25.79 | 24.81 | 25.49 | 2,192,347 | +0.68(+2.74%) |
Apr 20, 2018 | 25.05 | 25.34 | 24.33 | 24.81 | 3,882,373 | -0.82(-3.21%) |
Apr 19, 2018 | 25.91 | 25.92 | 25.35 | 25.63 | 1,363,481 | -0.23(-0.88%) |
Apr 18, 2018 | 25.99 | 26.12 | 25.81 | 25.86 | 1,455,176 | +0.05(+0.20%) |
Apr 17, 2018 | 25.52 | 25.90 | 25.52 | 25.81 | 1,175,191 | +0.27(+1.05%) |
Apr 16, 2018 | 25.28 | 25.58 | 25.05 | 25.54 | 1,035,705 | +0.32(+1.27%) |
Apr 13, 2018 | 25.61 | 25.63 | 25.13 | 25.22 | 1,536,416 | -0.17(-0.66%) |
Apr 12, 2018 | 24.98 | 25.54 | 24.89 | 25.39 | 1,613,880 | +0.63(+2.55%) |
Apr 11, 2018 | 24.95 | 24.95 | 24.62 | 24.76 | 1,933,459 | -0.35(-1.41%) |
Apr 10, 2018 | 25.23 | 25.49 | 24.73 | 25.11 | 3,295,777 | +0.30(+1.22%) |
Apr 09, 2018 | 24.88 | 25.07 | 24.45 | 24.81 | 2,588,463 | +0.02(+0.07%) |
Apr 06, 2018 | 25.20 | 25.44 | 24.49 | 24.79 | 2,434,903 | -0.66(-2.61%) |
Apr 05, 2018 | 24.88 | 25.48 | 24.82 | 25.45 | 2,361,871 | +0.71(+2.89%) |
Apr 04, 2018 | 24.72 | 24.77 | 24.03 | 24.74 | 3,431,485 | -0.48(-1.90%) |
Apr 03, 2018 | 24.93 | 25.24 | 24.32 | 25.22 | 1,956,942 | +0.44(+1.76%) |
Apr 02, 2018 | 25.48 | 25.67 | 24.52 | 24.78 | 1,349,809 | -0.76(-2.96%) |
Mar 29, 2018 | 25.54 | 25.54 | 25.54 | 0 | +0.48(+1.91%) | |
Mar 28, 2018 | 25.24 | 25.53 | 24.93 | 25.06 | 2,400,782 | -0.12(-0.47%) |
Mar 27, 2018 | 26.23 | 26.25 | 25.03 | 25.18 | 1,916,338 | -0.98(-3.76%) |
Mar 26, 2018 | 25.79 | 26.21 | 25.60 | 26.16 | 2,993,183 | +0.66(+2.57%) |
Mar 23, 2018 | 26.14 | 26.14 | 25.36 | 25.51 | 3,363,771 | -0.21(-0.82%) |
Mar 22, 2018 | 25.52 | 26.06 | 25.39 | 25.72 | 3,607,671 | -0.15(-0.58%) |
Mar 21, 2018 | 25.11 | 26.25 | 24.93 | 25.87 | 3,822,975 | +0.84(+3.36%) |
Mar 20, 2018 | 25.28 | 25.60 | 24.98 | 25.03 | 3,419,413 | -0.22(-0.87%) |
Mar 19, 2018 | 26.07 | 26.12 | 25.14 | 25.24 | 4,507,589 | -0.92(-3.53%) |
Mar 16, 2018 | 26.38 | 26.62 | 25.98 | 26.17 | 4,687,789 | -0.13(-0.51%) |
Mar 15, 2018 | 26.58 | 26.66 | 26.29 | 26.30 | 4,041,208 | -0.20(-0.76%) |
Mar 14, 2018 | 27.64 | 27.69 | 26.37 | 26.51 | 5,262,232 | -1.04(-3.78%) |
Mar 13, 2018 | 28.01 | 28.16 | 27.48 | 27.55 | 1,441,957 | -0.30(-1.09%) |
Mar 12, 2018 | 27.80 | 28.22 | 27.72 | 27.85 | 1,281,580 | +0.11(+0.39%) |
Mar 09, 2018 | 27.69 | 27.98 | 27.57 | 27.74 | 1,524,586 | +0.49(+1.79%) |
Mar 08, 2018 | 27.60 | 27.74 | 26.97 | 27.25 | 943,129 | -0.35(-1.28%) |
Mar 07, 2018 | 27.86 | 27.34 | 27.61 | 1,680,105 | -0.09(-0.33%) | |
Mar 06, 2018 | 27.26 | 27.82 | 27.26 | 27.70 | 3,109,695 | +0.63(+2.33%) |
Mar 05, 2018 | 26.13 | 27.26 | 26.13 | 27.07 | 2,098,872 | +0.75(+2.84%) |
Mar 02, 2018 | 26.32 | 26.45 | 25.77 | 26.32 | 2,905,923 | -0.30(-1.14%) |
Mar 01, 2018 | 27.38 | 27.76 | 26.61 | 26.62 | 2,663,749 | -0.69(-2.52%) |
Feb 28, 2018 | 27.15 | 27.56 | 27.08 | 27.31 | 4,929,497 | +0.33(+1.21%) |
Feb 27, 2018 | 27.74 | 27.87 | 26.84 | 26.98 | 2,023,495 | -0.84(-3.02%) |
Feb 26, 2018 | 27.88 | 27.91 | 27.19 | 27.82 | 1,696,745 | -0.08(-0.27%) |
Feb 23, 2018 | 27.99 | 28.20 | 27.70 | 27.90 | 1,101,929 | +0.04(+0.15%) |
Feb 22, 2018 | 27.79 | 27.86 | 1,003,924 | -0.06(-0.21%) | ||
Feb 21, 2018 | 27.78 | 28.43 | 27.78 | 27.92 | 1,718,906 | +0.14(+0.51%) |
Feb 20, 2018 | 27.48 | 28.19 | 27.31 | 27.77 | 2,203,351 | +0.32(+1.16%) |
Feb 16, 2018 | 27.45 | 27.45 | 27.45 | 0 | -0.47(-1.69%) | |
Feb 15, 2018 | 28.16 | 28.24 | 27.30 | 27.93 | 2,742,405 | +0.43(+1.56%) |
Feb 14, 2018 | 26.83 | 27.61 | 26.82 | 27.50 | 1,885,734 | +0.38(+1.39%) |
Feb 13, 2018 | 26.32 | 27.30 | 26.17 | 27.12 | 3,114,478 | +0.80(+3.03%) |
Feb 12, 2018 | 25.89 | 26.56 | 25.72 | 26.32 | 5,659,276 | +0.65(+2.52%) |
Feb 09, 2018 | 26.12 | 26.24 | 24.85 | 25.67 | 6,964,059 | -0.35(-1.36%) |
Feb 08, 2018 | 27.64 | 28.03 | 25.86 | 26.03 | 6,539,778 | -1.75(-6.29%) |
Feb 07, 2018 | 29.44 | 29.44 | 27.69 | 27.77 | 6,183,369 | -2.26(-7.51%) |
Feb 06, 2018 | 29.13 | 30.03 | 28.82 | 30.03 | 5,328,676 | +0.45(+1.51%) |
Feb 05, 2018 | 29.95 | 30.47 | 29.04 | 29.58 | 2,891,150 | -0.54(-1.79%) |
Feb 02, 2018 | 30.71 | 30.94 | 30.10 | 30.12 | 3,009,357 | -0.74(-2.41%) |
Feb 01, 2018 | 30.96 | 31.52 | 30.68 | 30.86 | 1,401,960 | -0.28(-0.89%) |
Jan 31, 2018 | 31.12 | 31.85 | 30.82 | 31.14 | 2,292,866 | +0.33(+1.06%) |
Jan 30, 2018 | 31.13 | 31.37 | 30.81 | 30.81 | 1,221,736 | -0.64(-2.04%) |
Jan 29, 2018 | 31.46 | 31.66 | 31.12 | 31.46 | 3,070,179 | -0.02(-0.08%) |
Jan 26, 2018 | 31.80 | 32.08 | 31.32 | 31.48 | 1,939,829 | -0.32(-1.00%) |
Jan 25, 2018 | 31.48 | 32.37 | 31.48 | 31.80 | 1,608,106 | +0.57(+1.82%) |
Jan 24, 2018 | 30.86 | 32.21 | 30.70 | 31.23 | 2,395,133 | +0.85(+2.80%) |
Jan 23, 2018 | 30.83 | 30.83 | 30.17 | 30.38 | 2,074,416 | -0.48(-1.54%) |
Jan 22, 2018 | 30.66 | 31.12 | 30.64 | 30.86 | 1,569,774 | +0.05(+0.16%) |
Jan 19, 2018 | 30.76 | 30.96 | 30.23 | 30.81 | 1,548,348 | +0.20(+0.66%) |
Jan 18, 2018 | 30.49 | 30.84 | 30.19 | 30.61 | 2,426,806 | +0.12(+0.38%) |
Jan 17, 2018 | 31.73 | 31.98 | 30.10 | 30.49 | 3,779,861 | -1.04(-3.31%) |
Jan 16, 2018 | 31.89 | 31.94 | 31.15 | 31.53 | 1,874,888 | -0.27(-0.84%) |
Jan 12, 2018 | 31.80 | 31.80 | 31.80 | 0 | +0.10(+0.32%) | |
Jan 11, 2018 | 31.32 | 31.88 | 31.18 | 31.70 | 2,140,874 | +0.53(+1.72%) |
Jan 10, 2018 | 31.46 | 31.47 | 30.67 | 31.17 | 2,757,356 | -0.37(-1.17%) |
Jan 09, 2018 | 32.22 | 32.25 | 31.46 | 31.53 | 2,956,045 | -0.46(-1.44%) |
Jan 08, 2018 | 32.33 | 32.33 | 31.96 | 31.99 | 2,527,903 | -0.25(-0.78%) |
Jan 05, 2018 | 31.70 | 32.41 | 31.56 | 32.24 | 1,934,998 | +0.73(+2.31%) |
Jan 04, 2018 | 31.52 | 31.81 | 31.42 | 31.52 | 1,886,763 | +0.27(+0.86%) |
Jan 03, 2018 | 30.92 | 31.42 | 30.59 | 31.25 | 2,372,471 | +0.66(+2.16%) |
Jan 02, 2018 | 29.82 | 30.70 | 29.72 | 30.59 | 1,936,350 | +0.87(+2.92%) |
Dec 29, 2017 | 29.72 | 29.72 | 29.72 | 0 | -0.03(-0.11%) | |
Dec 28, 2017 | 29.51 | 29.75 | 29.18 | 29.75 | 999,964 | +0.33(+1.14%) |
Dec 27, 2017 | 29.29 | 29.56 | 29.16 | 29.42 | 1,152,374 | +0.23(+0.77%) |
Dec 26, 2017 | 28.62 | 29.22 | 28.50 | 29.19 | 1,004,005 | +0.30(+1.04%) |
Dec 22, 2017 | 29.15 | 29.16 | 28.83 | 28.89 | 1,011,290 | -0.11(-0.37%) |
Dec 21, 2017 | 29.18 | 29.24 | 28.89 | 29.00 | 1,332,886 | -0.18(-0.60%) |
Dec 20, 2017 | 28.58 | 29.45 | 28.44 | 29.18 | 2,306,921 | +0.75(+2.64%) |
Dec 19, 2017 | 28.59 | 28.68 | 28.33 | 28.43 | 1,416,963 | -0.17(-0.58%) |
Dec 18, 2017 | 28.47 | 28.70 | 28.47 | 28.59 | 1,091,488 | +0.30(+1.06%) |
Dec 15, 2017 | 28.20 | 28.40 | 27.85 | 28.29 | 3,637,982 | +0.14(+0.50%) |
Dec 14, 2017 | 28.72 | 28.78 | 28.04 | 28.15 | 1,571,555 | -0.57(-1.98%) |
Dec 13, 2017 | 28.73 | 28.98 | 28.67 | 28.72 | 1,808,427 | +0.08(+0.26%) |
Dec 12, 2017 | 29.28 | 29.31 | 28.58 | 28.64 | 3,014,570 | -0.47(-1.61%) |
Dec 11, 2017 | 29.07 | 29.28 | 28.77 | 29.11 | 2,117,020 | +0.05(+0.17%) |
Dec 08, 2017 | 29.65 | 29.71 | 29.04 | 29.06 | 1,232,754 | -0.45(-1.53%) |
Dec 07, 2017 | 29.56 | 29.81 | 29.36 | 29.51 | 1,157,353 | +0.02(+0.06%) |
Dec 06, 2017 | 29.14 | 29.60 | 28.85 | 29.50 | 2,133,852 | +0.29(+1.00%) |
Dec 05, 2017 | 28.89 | 29.64 | 28.63 | 29.20 | 1,904,489 | +0.32(+1.10%) |
Dec 04, 2017 | 29.63 | 29.68 | 28.73 | 28.89 | 2,233,750 | -0.33(-1.14%) |