Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.47 | 23.32 | 22.29 | 23.10 | 4,395,405 | +0.74(+3.29%) |
Nov 29, 2018 | 21.85 | 22.60 | 21.80 | 22.36 | 4,963,230 | +0.24(+1.10%) |
Nov 28, 2018 | 22.36 | 22.49 | 21.55 | 22.12 | 7,668,067 | +0.23(+1.04%) |
Nov 27, 2018 | 21.99 | 22.31 | 21.48 | 21.89 | 6,009,149 | -0.24(-1.10%) |
Nov 26, 2018 | 23.81 | 23.81 | 21.85 | 22.13 | 8,730,298 | -1.20(-5.15%) |
Nov 23, 2018 | 23.10 | 23.86 | 22.84 | 23.33 | 1,965,079 | -0.01(-0.06%) |
Nov 21, 2018 | 23.35 | 23.35 | 23.35 | 0 | +0.78(+3.46%) | |
Nov 20, 2018 | 21.49 | 22.93 | 21.19 | 22.57 | 4,986,928 | +0.03(+0.13%) |
Nov 19, 2018 | 24.07 | 24.22 | 22.19 | 22.54 | 6,550,485 | -1.75(-7.19%) |
Nov 16, 2018 | 24.84 | 25.15 | 23.88 | 24.29 | 4,216,934 | -0.98(-3.88%) |
Nov 15, 2018 | 24.47 | 25.86 | 24.45 | 25.27 | 7,256,097 | +1.04(+4.29%) |
Nov 14, 2018 | 23.53 | 24.64 | 23.51 | 24.23 | 5,043,255 | +0.85(+3.66%) |
Nov 13, 2018 | 23.73 | 24.26 | 23.19 | 23.37 | 4,684,788 | +0.15(+0.67%) |
Nov 12, 2018 | 24.18 | 24.19 | 22.65 | 23.22 | 4,386,210 | -0.84(-3.49%) |
Nov 09, 2018 | 24.38 | 24.90 | 23.22 | 24.06 | 7,604,487 | -1.73(-6.71%) |
Nov 08, 2018 | 26.51 | 26.86 | 25.75 | 25.79 | 3,494,309 | -1.21(-4.48%) |
Nov 07, 2018 | 26.63 | 27.02 | 26.19 | 27.00 | 3,105,800 | +0.64(+2.43%) |
Nov 06, 2018 | 26.56 | 27.39 | 25.88 | 26.36 | 3,261,929 | -0.17(-0.64%) |
Nov 05, 2018 | 26.05 | 26.59 | 25.57 | 26.53 | 3,425,777 | +0.43(+1.67%) |
Nov 02, 2018 | 27.36 | 27.45 | 25.74 | 26.09 | 7,684,833 | -0.79(-2.93%) |
Nov 01, 2018 | 25.12 | 27.04 | 23.93 | 26.88 | 11,071,273 | +2.14(+8.67%) |
Oct 31, 2018 | 23.82 | 24.93 | 23.40 | 24.73 | 9,291,878 | +2.16(+9.56%) |
Oct 30, 2018 | 21.92 | 22.65 | 21.44 | 22.58 | 3,991,034 | +0.39(+1.76%) |
Oct 29, 2018 | 23.14 | 23.78 | 21.78 | 22.19 | 5,802,583 | -0.52(-2.30%) |
Oct 26, 2018 | 22.16 | 23.33 | 21.88 | 22.71 | 3,812,490 | +0.10(+0.42%) |
Oct 25, 2018 | 22.70 | 23.34 | 22.38 | 22.61 | 5,000,877 | +0.41(+1.83%) |
Oct 24, 2018 | 23.63 | 23.75 | 22.20 | 22.21 | 5,731,907 | -1.26(-5.37%) |
Oct 23, 2018 | 22.40 | 24.13 | 22.26 | 23.47 | 5,278,624 | -0.17(-0.72%) |
Oct 22, 2018 | 24.17 | 25.01 | 23.33 | 23.64 | 9,393,393 | +1.19(+5.32%) |
Oct 19, 2018 | 24.97 | 25.29 | 22.30 | 22.44 | 11,495,017 | -1.61(-6.68%) |
Oct 18, 2018 | 25.06 | 25.76 | 23.95 | 24.05 | 9,912,822 | -1.37(-5.39%) |
Oct 17, 2018 | 27.62 | 27.62 | 25.35 | 25.42 | 10,164,919 | -2.28(-8.22%) |
Oct 16, 2018 | 28.29 | 28.37 | 27.20 | 27.70 | 6,545,497 | -0.32(-1.13%) |
Oct 15, 2018 | 26.99 | 28.29 | 26.60 | 28.01 | 4,946,823 | +0.27(+0.98%) |
Oct 12, 2018 | 27.63 | 28.45 | 27.06 | 27.74 | 7,466,732 | +1.58(+6.03%) |
Oct 11, 2018 | 25.73 | 27.09 | 25.36 | 26.16 | 6,625,741 | +0.33(+1.28%) |
Oct 10, 2018 | 27.53 | 27.63 | 25.83 | 25.83 | 7,167,318 | -1.93(-6.95%) |
Oct 09, 2018 | 27.69 | 28.37 | 27.51 | 27.76 | 3,743,419 | -0.25(-0.89%) |
Oct 08, 2018 | 27.63 | 28.68 | 27.00 | 28.01 | 5,856,699 | -0.81(-2.81%) |
Oct 05, 2018 | 29.05 | 29.45 | 28.09 | 28.82 | 4,986,191 | +0.01(+0.03%) |
Oct 04, 2018 | 30.81 | 30.94 | 28.77 | 28.82 | 7,483,032 | -2.42(-7.74%) |
Oct 03, 2018 | 31.03 | 31.62 | 30.25 | 31.23 | 3,895,104 | +0.43(+1.41%) |
Oct 02, 2018 | 31.69 | 32.27 | 30.79 | 30.80 | 4,585,425 | -1.65(-5.09%) |
Oct 01, 2018 | 32.44 | 32.86 | 32.39 | 32.45 | 2,718,594 | +0.18(+0.55%) |
Sep 28, 2018 | 32.08 | 32.35 | 31.09 | 32.27 | 4,886,844 | -0.31(-0.95%) |
Sep 27, 2018 | 33.44 | 33.67 | 32.29 | 32.58 | 5,692,176 | -1.27(-3.76%) |
Sep 26, 2018 | 34.09 | 34.31 | 33.67 | 33.86 | 3,005,334 | -0.17(-0.50%) |
Sep 25, 2018 | 33.67 | 34.13 | 33.60 | 34.03 | 2,303,385 | +0.63(+1.90%) |
Sep 24, 2018 | 33.11 | 33.82 | 31.76 | 33.39 | 3,775,562 | -0.83(-2.41%) |
Sep 21, 2018 | 34.63 | 34.83 | 34.00 | 34.22 | 5,946,405 | -0.05(-0.15%) |
Sep 20, 2018 | 35.60 | 35.61 | 33.98 | 34.27 | 6,443,471 | -0.90(-2.56%) |
Sep 19, 2018 | 35.94 | 36.38 | 34.84 | 35.17 | 5,276,509 | -0.38(-1.08%) |
Sep 18, 2018 | 34.20 | 35.93 | 33.81 | 35.55 | 6,011,884 | +1.65(+4.87%) |
Sep 17, 2018 | 34.25 | 35.12 | 33.73 | 33.90 | 5,971,548 | -1.00(-2.87%) |
Sep 14, 2018 | 34.55 | 35.39 | 34.12 | 34.90 | 6,279,189 | +0.37(+1.07%) |
Sep 13, 2018 | 33.87 | 34.63 | 32.85 | 34.53 | 8,662,737 | +2.17(+6.69%) |
Sep 12, 2018 | 31.17 | 32.46 | 30.61 | 32.37 | 6,435,906 | +0.98(+3.12%) |
Sep 11, 2018 | 30.96 | 32.31 | 30.40 | 31.39 | 4,424,537 | -0.15(-0.47%) |
Sep 10, 2018 | 33.19 | 33.19 | 31.34 | 31.54 | 4,832,183 | -1.73(-5.20%) |
Sep 07, 2018 | 32.13 | 34.09 | 31.81 | 33.27 | 5,951,155 | +0.85(+2.61%) |
Sep 06, 2018 | 33.21 | 33.81 | 32.35 | 32.42 | 4,023,907 | -0.91(-2.72%) |
Sep 05, 2018 | 34.27 | 34.41 | 32.52 | 33.33 | 4,632,303 | -1.48(-4.25%) |
Sep 04, 2018 | 33.89 | 34.85 | 33.41 | 34.81 | 4,481,230 | +0.70(+2.05%) |
Aug 31, 2018 | 34.11 | 34.11 | 34.11 | 0 | +1.08(+3.26%) | |
Aug 30, 2018 | 34.67 | 34.83 | 32.85 | 33.03 | 6,629,735 | -2.01(-5.74%) |
Aug 29, 2018 | 34.82 | 35.15 | 34.39 | 35.04 | 5,205,475 | -0.07(-0.21%) |
Aug 28, 2018 | 34.92 | 35.18 | 33.71 | 35.12 | 6,476,311 | +0.55(+1.60%) |
Aug 27, 2018 | 33.16 | 35.04 | 33.08 | 34.56 | 11,008,250 | +2.26(+7.00%) |
Aug 24, 2018 | 32.92 | 33.32 | 32.00 | 32.30 | 4,387,940 | -0.11(-0.34%) |
Aug 23, 2018 | 32.24 | 33.27 | 31.99 | 32.41 | 8,574,425 | +0.02(+0.07%) |
Aug 22, 2018 | 31.57 | 32.88 | 30.58 | 32.39 | 17,029,504 | +2.56(+8.57%) |
Aug 21, 2018 | 29.33 | 30.21 | 29.33 | 29.83 | 7,658,395 | +0.88(+3.03%) |
Aug 20, 2018 | 28.98 | 29.47 | 28.40 | 28.96 | 6,222,955 | +0.85(+3.01%) |
Aug 17, 2018 | 27.48 | 28.29 | 27.39 | 28.11 | 5,814,214 | +0.44(+1.60%) |
Aug 16, 2018 | 27.64 | 28.47 | 27.51 | 27.67 | 5,141,493 | +1.01(+3.79%) |
Aug 15, 2018 | 25.86 | 26.96 | 25.64 | 26.66 | 10,603,995 | -0.57(-2.08%) |
Aug 14, 2018 | 29.25 | 29.47 | 27.06 | 27.23 | 10,942,820 | -2.62(-8.79%) |
Aug 13, 2018 | 31.18 | 31.20 | 29.47 | 29.85 | 3,700,322 | -1.30(-4.19%) |
Aug 10, 2018 | 30.23 | 31.23 | 30.23 | 31.15 | 3,245,727 | +0.32(+1.03%) |
Aug 09, 2018 | 30.50 | 31.42 | 30.29 | 30.84 | 2,029,360 | +0.40(+1.31%) |
Aug 08, 2018 | 30.54 | 30.85 | 29.82 | 30.44 | 2,905,277 | +0.31(+1.03%) |
Aug 07, 2018 | 30.03 | 30.71 | 29.85 | 30.13 | 3,622,614 | +0.71(+2.43%) |
Aug 06, 2018 | 29.38 | 29.78 | 28.72 | 29.41 | 3,718,387 | -0.35(-1.19%) |
Aug 03, 2018 | 29.59 | 30.18 | 29.44 | 29.77 | 3,294,585 | +0.25(+0.85%) |
Aug 02, 2018 | 29.65 | 29.80 | 29.24 | 29.52 | 3,854,315 | -0.72(-2.39%) |
Aug 01, 2018 | 30.02 | 30.91 | 30.02 | 30.24 | 3,113,376 | +0.01(+0.05%) |
Jul 31, 2018 | 29.83 | 30.89 | 29.02 | 30.22 | 5,981,844 | +0.74(+2.52%) |
Jul 30, 2018 | 30.67 | 30.85 | 29.16 | 29.48 | 7,613,214 | -1.38(-4.46%) |
Jul 27, 2018 | 31.90 | 32.19 | 30.66 | 30.86 | 3,912,787 | -0.91(-2.88%) |
Jul 26, 2018 | 30.47 | 32.38 | 30.42 | 31.77 | 3,912,248 | -0.04(-0.12%) |
Jul 25, 2018 | 31.23 | 32.08 | 30.60 | 31.81 | 8,378,815 | +0.64(+2.06%) |
Jul 24, 2018 | 34.52 | 34.55 | 30.25 | 31.17 | 18,859,428 | -2.72(-8.02%) |
Jul 23, 2018 | 33.33 | 34.19 | 32.82 | 33.89 | 3,458,661 | +0.38(+1.14%) |
Jul 20, 2018 | 33.10 | 34.00 | 32.82 | 33.50 | 4,929,425 | +0.66(+2.00%) |
Jul 19, 2018 | 33.55 | 32.45 | 32.85 | 5,705,005 | -0.77(-2.28%) | |
Jul 18, 2018 | 33.60 | 34.37 | 33.24 | 33.61 | 7,864,085 | +0.13(+0.40%) |
Jul 17, 2018 | 32.36 | 33.52 | 32.07 | 33.48 | 4,446,418 | +0.78(+2.38%) |
Jul 16, 2018 | 32.74 | 33.41 | 32.35 | 32.70 | 4,997,552 | +0.31(+0.97%) |
Jul 13, 2018 | 32.23 | 32.39 | 4,886,160 | -1.05(-3.13%) | ||
Jul 12, 2018 | 33.16 | 33.57 | 32.76 | 33.44 | 4,530,437 | +1.02(+3.14%) |
Jul 11, 2018 | 32.41 | 33.12 | 32.21 | 32.42 | 5,257,381 | -0.88(-2.65%) |
Jul 10, 2018 | 34.12 | 34.19 | 32.81 | 33.30 | 5,407,682 | -1.07(-3.11%) |
Jul 09, 2018 | 35.08 | 35.74 | 33.89 | 34.37 | 7,581,543 | +0.15(+0.45%) |
Jul 06, 2018 | 32.57 | 34.40 | 32.48 | 34.22 | 5,509,231 | +1.65(+5.07%) |
Jul 05, 2018 | 32.57 | 33.47 | 32.23 | 32.57 | 4,744,461 | +0.10(+0.30%) |
Jul 03, 2018 | 32.47 | 32.47 | 32.47 | 0 | -0.48(-1.45%) | |
Jul 02, 2018 | 30.95 | 33.02 | 30.83 | 32.95 | 6,535,356 | +0.90(+2.80%) |
Jun 29, 2018 | 33.13 | 33.59 | 31.78 | 32.05 | 7,452,557 | -0.68(-2.07%) |
Jun 28, 2018 | 31.67 | 33.08 | 31.06 | 32.73 | 13,040,231 | +1.15(+3.64%) |
Jun 27, 2018 | 33.51 | 33.53 | 30.53 | 31.58 | 16,452,666 | -1.83(-5.47%) |
Jun 26, 2018 | 34.37 | 35.01 | 33.27 | 33.41 | 14,298,632 | -2.09(-5.88%) |
Jun 25, 2018 | 36.50 | 36.61 | 34.48 | 35.49 | 6,718,919 | -1.92(-5.14%) |
Jun 22, 2018 | 37.44 | 37.72 | 36.72 | 37.42 | 2,952,395 | -0.07(-0.20%) |
Jun 21, 2018 | 38.17 | 38.45 | 37.02 | 37.49 | 3,618,875 | -0.76(-1.98%) |
Jun 20, 2018 | 38.03 | 38.62 | 37.81 | 38.25 | 3,282,150 | +0.60(+1.61%) |
Jun 19, 2018 | 37.46 | 38.14 | 36.69 | 37.64 | 7,837,604 | -1.50(-3.84%) |
Jun 18, 2018 | 39.40 | 39.42 | 38.53 | 39.15 | 4,394,631 | -0.35(-0.88%) |
Jun 15, 2018 | 39.68 | 39.68 | 39.49 | 5,659,147 | -0.19(-0.48%) | |
Jun 14, 2018 | 39.18 | 39.81 | 38.88 | 39.68 | 4,557,931 | +0.46(+1.18%) |
Jun 13, 2018 | 39.05 | 39.83 | 38.83 | 39.22 | 3,467,394 | +0.18(+0.47%) |
Jun 12, 2018 | 39.31 | 39.32 | 38.31 | 39.04 | 4,657,548 | +0.09(+0.23%) |
Jun 11, 2018 | 38.61 | 39.96 | 38.31 | 38.95 | 6,616,045 | +0.63(+1.63%) |
Jun 08, 2018 | 36.17 | 38.90 | 36.13 | 38.32 | 9,444,984 | +1.95(+5.35%) |
Jun 07, 2018 | 36.91 | 37.30 | 35.60 | 36.38 | 5,040,450 | -0.53(-1.44%) |
Jun 06, 2018 | 37.42 | 36.91 | 7,418,655 | +0.27(+0.72%) | ||
Jun 05, 2018 | 37.22 | 37.41 | 36.36 | 36.64 | 5,936,121 | -0.42(-1.13%) |
Jun 04, 2018 | 36.86 | 37.44 | 35.53 | 37.06 | 8,913,335 | +0.52(+1.41%) |
Jun 01, 2018 | 34.14 | 36.77 | 34.14 | 36.55 | 15,826,757 | +2.71(+8.01%) |
May 31, 2018 | 32.20 | 34.06 | 32.17 | 33.83 | 15,145,798 | +2.06(+6.47%) |
May 30, 2018 | 33.39 | 33.49 | 31.71 | 31.78 | 13,364,769 | -1.27(-3.86%) |
May 29, 2018 | 31.57 | 33.47 | 31.31 | 33.05 | 37,224,280 | +4.35(+15.17%) |
May 25, 2018 | 28.70 | 28.70 | 28.70 | 0 | -0.27(-0.92%) | |
May 24, 2018 | 29.41 | 29.55 | 28.76 | 28.96 | 2,574,956 | -0.11(-0.38%) |
May 23, 2018 | 28.85 | 29.33 | 28.57 | 29.07 | 2,839,102 | -0.11(-0.38%) |
May 22, 2018 | 29.48 | 29.76 | 28.99 | 29.19 | 1,969,979 | -0.21(-0.70%) |
May 21, 2018 | 29.78 | 30.36 | 28.86 | 29.39 | 4,684,262 | +0.11(+0.38%) |
May 18, 2018 | 28.35 | 30.19 | 28.18 | 29.28 | 8,103,208 | +1.05(+3.73%) |
May 17, 2018 | 27.76 | 29.02 | 27.42 | 28.23 | 5,057,894 | +0.74(+2.71%) |
May 16, 2018 | 27.53 | 27.83 | 27.13 | 27.48 | 2,454,380 | -0.04(-0.16%) |
May 15, 2018 | 27.52 | 27.70 | 26.83 | 27.53 | 4,855,336 | -0.29(-1.03%) |
May 14, 2018 | 27.98 | 28.88 | 27.73 | 27.81 | 3,569,439 | +0.01(+0.05%) |
May 11, 2018 | 28.40 | 28.40 | 27.30 | 27.80 | 2,701,310 | -0.52(-1.82%) |
May 10, 2018 | 27.85 | 28.43 | 27.49 | 28.32 | 4,919,520 | +0.64(+2.32%) |
May 09, 2018 | 27.92 | 28.23 | 27.50 | 27.67 | 3,097,525 | -0.49(-1.75%) |
May 08, 2018 | 28.03 | 28.88 | 27.69 | 28.17 | 4,481,500 | +0.15(+0.53%) |
May 07, 2018 | 26.14 | 28.13 | 25.87 | 28.02 | 6,057,904 | +1.97(+7.55%) |
May 04, 2018 | 25.59 | 26.20 | 25.31 | 26.05 | 2,940,176 | +0.21(+0.80%) |
May 03, 2018 | 25.84 | 26.00 | 25.25 | 25.85 | 3,143,691 | -0.26(-0.99%) |
May 02, 2018 | 26.26 | 26.62 | 25.84 | 26.11 | 3,751,881 | -0.11(-0.42%) |
May 01, 2018 | 25.71 | 26.27 | 25.54 | 26.22 | 3,281,389 | +0.50(+1.95%) |
Apr 30, 2018 | 26.27 | 26.34 | 25.21 | 25.71 | 3,747,387 | -0.63(-2.38%) |
Apr 27, 2018 | 26.54 | 26.67 | 25.88 | 26.34 | 2,819,139 | +0.02(+0.08%) |
Apr 26, 2018 | 25.62 | 26.47 | 25.54 | 26.32 | 2,939,111 | +1.05(+4.14%) |
Apr 25, 2018 | 25.73 | 25.79 | 24.61 | 25.27 | 3,938,607 | -0.56(-2.17%) |
Apr 24, 2018 | 27.03 | 27.51 | 25.49 | 25.83 | 5,929,135 | -1.12(-4.16%) |
Apr 23, 2018 | 26.86 | 27.25 | 26.53 | 26.95 | 4,900,555 | +0.18(+0.69%) |
Apr 20, 2018 | 26.10 | 27.04 | 25.83 | 26.77 | 5,023,404 | +0.42(+1.59%) |
Apr 19, 2018 | 26.01 | 26.45 | 25.71 | 26.35 | 3,328,051 | +0.23(+0.87%) |
Apr 18, 2018 | 26.11 | 26.36 | 25.66 | 26.12 | 3,850,391 | +0.02(+0.08%) |
Apr 17, 2018 | 25.42 | 26.20 | 25.17 | 26.10 | 7,802,235 | +0.76(+2.99%) |
Apr 16, 2018 | 25.74 | 25.76 | 24.82 | 25.34 | 4,664,497 | -0.21(-0.81%) |
Apr 13, 2018 | 26.27 | 26.29 | 24.62 | 25.55 | 7,278,556 | -0.53(-2.03%) |
Apr 12, 2018 | 27.63 | 27.63 | 25.92 | 26.08 | 7,771,908 | -1.48(-5.37%) |
Apr 11, 2018 | 26.96 | 27.89 | 26.96 | 27.56 | 3,663,215 | +0.33(+1.22%) |
Apr 10, 2018 | 27.74 | 27.81 | 26.64 | 27.23 | 4,234,985 | +0.12(+0.43%) |
Apr 09, 2018 | 26.98 | 27.70 | 26.93 | 27.11 | 3,629,193 | +0.29(+1.07%) |
Apr 06, 2018 | 26.67 | 27.29 | 26.27 | 26.82 | 2,815,711 | -0.49(-1.81%) |
Apr 05, 2018 | 27.63 | 27.99 | 27.01 | 27.31 | 3,954,949 | -0.06(-0.22%) |
Apr 04, 2018 | 26.11 | 27.41 | 25.57 | 27.37 | 4,268,034 | -0.10(-0.38%) |
Apr 03, 2018 | 27.59 | 28.05 | 27.08 | 27.48 | 3,831,251 | +0.46(+1.72%) |
Apr 02, 2018 | 27.11 | 27.72 | 26.85 | 27.01 | 3,926,136 | -0.53(-1.93%) |
Mar 29, 2018 | 27.54 | 27.54 | 27.54 | 0 | +1.30(+4.97%) | |
Mar 28, 2018 | 26.61 | 27.21 | 24.68 | 26.24 | 8,410,568 | -0.30(-1.14%) |
Mar 27, 2018 | 28.96 | 29.09 | 26.18 | 26.54 | 8,047,269 | -2.09(-7.31%) |
Mar 26, 2018 | 29.27 | 29.47 | 28.04 | 28.63 | 5,400,649 | -0.03(-0.10%) |
Mar 23, 2018 | 28.32 | 29.36 | 28.29 | 28.66 | 6,960,334 | +0.00(+0.00%) |
Mar 22, 2018 | 28.46 | 29.10 | 28.11 | 28.66 | 9,322,357 | -0.68(-2.31%) |
Mar 21, 2018 | 28.41 | 29.80 | 28.26 | 29.34 | 10,459,980 | +0.78(+2.74%) |
Mar 20, 2018 | 27.25 | 28.56 | 26.95 | 28.56 | 9,104,016 | +1.31(+4.81%) |
Mar 19, 2018 | 27.84 | 26.66 | 27.25 | 5,811,143 | -0.16(-0.59%) | |
Mar 16, 2018 | 27.89 | 28.09 | 26.90 | 27.41 | 6,521,351 | -0.48(-1.72%) |
Mar 15, 2018 | 27.63 | 27.98 | 27.48 | 27.89 | 4,809,969 | +0.43(+1.56%) |
Mar 14, 2018 | 27.27 | 27.76 | 27.23 | 27.46 | 5,289,358 | +0.33(+1.22%) |
Mar 13, 2018 | 27.34 | 27.47 | 26.61 | 27.13 | 4,667,369 | -0.16(-0.59%) |
Mar 12, 2018 | 27.59 | 27.66 | 27.00 | 27.29 | 5,550,547 | -0.37(-1.33%) |
Mar 09, 2018 | 26.60 | 27.72 | 26.33 | 27.66 | 11,269,559 | +1.33(+5.04%) |
Mar 08, 2018 | 27.41 | 27.98 | 26.30 | 26.33 | 12,650,858 | -0.94(-3.46%) |
Mar 07, 2018 | 25.91 | 27.28 | 31,887,306 | +2.25(+8.98%) | ||
Mar 06, 2018 | 25.05 | 25.32 | 24.34 | 25.03 | 8,206,766 | +0.52(+2.10%) |
Mar 05, 2018 | 23.99 | 24.79 | 23.85 | 24.51 | 6,105,366 | +0.28(+1.16%) |
Mar 02, 2018 | 23.42 | 24.65 | 23.03 | 24.23 | 7,039,760 | +0.78(+3.33%) |
Mar 01, 2018 | 24.46 | 24.98 | 23.25 | 23.45 | 7,257,068 | -0.90(-3.69%) |
Feb 28, 2018 | 24.54 | 24.70 | 23.96 | 24.35 | 4,019,232 | -0.32(-1.28%) |
Feb 27, 2018 | 25.04 | 25.41 | 24.42 | 24.67 | 6,359,175 | -0.53(-2.11%) |
Feb 26, 2018 | 25.76 | 26.08 | 24.76 | 25.20 | 10,761,104 | -1.14(-4.34%) |
Feb 23, 2018 | 24.74 | 26.43 | 24.41 | 26.34 | 24,376,782 | +3.85(+17.10%) |
Feb 22, 2018 | 23.62 | 23.62 | 22.21 | 22.50 | 5,318,215 | -1.06(-4.50%) |
Feb 21, 2018 | 24.09 | 24.42 | 23.53 | 23.56 | 3,633,755 | -0.29(-1.20%) |
Feb 20, 2018 | 22.83 | 24.12 | 22.76 | 23.84 | 6,372,820 | +0.97(+4.22%) |
Feb 16, 2018 | 22.88 | 22.88 | 22.88 | 0 | +0.15(+0.68%) | |
Feb 15, 2018 | 23.54 | 22.63 | 22.72 | 6,097,964 | +0.21(+0.95%) | |
Feb 14, 2018 | 20.83 | 22.61 | 20.83 | 22.51 | 7,187,326 | +1.67(+7.99%) |
Feb 13, 2018 | 20.63 | 21.51 | 20.43 | 20.84 | 5,734,281 | -0.02(-0.11%) |
Feb 12, 2018 | 20.87 | 21.11 | 20.62 | 20.87 | 4,057,044 | +0.49(+2.42%) |
Feb 09, 2018 | 19.75 | 20.52 | 19.31 | 20.37 | 5,664,776 | +0.94(+4.81%) |
Feb 08, 2018 | 20.78 | 20.99 | 19.44 | 19.44 | 7,175,871 | -1.05(-5.11%) |
Feb 07, 2018 | 20.62 | 20.95 | 20.48 | 20.48 | 5,440,838 | -0.21(-1.00%) |
Feb 06, 2018 | 20.15 | 21.27 | 19.88 | 20.69 | 11,478,477 | -0.33(-1.58%) |
Feb 05, 2018 | 21.15 | 21.38 | 20.79 | 21.02 | 9,275,207 | -0.96(-4.36%) |
Feb 02, 2018 | 22.57 | 22.80 | 21.61 | 21.98 | 6,409,809 | -0.87(-3.81%) |
Feb 01, 2018 | 22.92 | 23.23 | 22.38 | 22.85 | 3,875,962 | -0.38(-1.65%) |
Jan 31, 2018 | 23.22 | 23.53 | 23.01 | 23.23 | 5,293,098 | +0.38(+1.64%) |
Jan 30, 2018 | 22.50 | 23.44 | 22.15 | 22.86 | 7,495,843 | -0.49(-2.11%) |
Jan 29, 2018 | 23.10 | 23.71 | 22.64 | 23.35 | 12,128,461 | +1.02(+4.59%) |
Jan 26, 2018 | 22.32 | 22.68 | 21.96 | 22.33 | 9,119,553 | +0.40(+1.81%) |
Jan 25, 2018 | 21.39 | 21.98 | 21.13 | 21.93 | 7,205,181 | +0.56(+2.62%) |
Jan 24, 2018 | 21.52 | 21.63 | 21.07 | 21.37 | 5,878,289 | -0.04(-0.17%) |
Jan 23, 2018 | 21.41 | 21.51 | 20.96 | 21.40 | 7,183,028 | +0.25(+1.18%) |
Jan 22, 2018 | 21.26 | 21.81 | 20.93 | 21.15 | 7,740,245 | +0.08(+0.38%) |
Jan 19, 2018 | 20.34 | 21.52 | 20.34 | 21.07 | 9,961,781 | +0.88(+4.34%) |
Jan 18, 2018 | 20.54 | 21.08 | 19.92 | 20.20 | 10,235,034 | -0.40(-1.93%) |
Jan 17, 2018 | 18.78 | 20.87 | 18.73 | 20.59 | 18,242,260 | +2.08(+11.22%) |
Jan 16, 2018 | 19.73 | 19.76 | 18.47 | 18.52 | 7,639,325 | -0.99(-5.06%) |
Jan 12, 2018 | 19.50 | 19.50 | 19.50 | 0 | -0.29(-1.49%) | |
Jan 11, 2018 | 20.04 | 20.04 | 19.36 | 19.80 | 3,582,088 | +0.06(+0.30%) |
Jan 10, 2018 | 19.67 | 19.88 | 19.07 | 19.74 | 5,375,066 | -0.30(-1.51%) |
Jan 09, 2018 | 20.80 | 21.36 | 19.70 | 20.04 | 8,346,174 | -0.55(-2.65%) |
Jan 08, 2018 | 20.48 | 21.18 | 20.25 | 20.59 | 8,170,411 | +0.08(+0.40%) |
Jan 05, 2018 | 20.13 | 20.62 | 19.99 | 20.51 | 6,350,436 | +0.71(+3.57%) |
Jan 04, 2018 | 19.28 | 20.54 | 19.10 | 19.80 | 7,791,137 | +0.71(+3.75%) |
Jan 03, 2018 | 19.37 | 19.39 | 18.91 | 19.08 | 3,761,214 | +0.03(+0.15%) |
Jan 02, 2018 | 18.30 | 19.22 | 18.30 | 19.05 | 4,642,467 | +1.02(+5.64%) |
Dec 29, 2017 | 18.04 | 18.04 | 18.04 | 0 | -0.47(-2.55%) | |
Dec 28, 2017 | 18.87 | 19.06 | 18.37 | 18.51 | 2,671,928 | -0.37(-1.95%) |
Dec 27, 2017 | 18.58 | 19.02 | 18.50 | 18.88 | 2,928,389 | +0.29(+1.55%) |
Dec 26, 2017 | 18.80 | 18.90 | 18.48 | 18.59 | 3,173,776 | -0.14(-0.75%) |
Dec 22, 2017 | 18.59 | 19.14 | 18.52 | 18.73 | 3,576,652 | -0.04(-0.20%) |
Dec 21, 2017 | 19.13 | 19.27 | 18.60 | 18.77 | 5,572,044 | -0.41(-2.11%) |
Dec 20, 2017 | 19.16 | 19.37 | 19.05 | 19.17 | 3,624,998 | +0.12(+0.62%) |
Dec 19, 2017 | 18.79 | 19.35 | 18.72 | 19.05 | 5,949,748 | +0.37(+1.97%) |
Dec 18, 2017 | 18.55 | 18.97 | 18.20 | 18.69 | 4,315,364 | +0.21(+1.12%) |
Dec 15, 2017 | 18.35 | 18.59 | 18.30 | 18.48 | 5,138,378 | +0.14(+0.76%) |
Dec 14, 2017 | 18.19 | 18.48 | 17.98 | 18.34 | 3,445,964 | +0.09(+0.48%) |
Dec 13, 2017 | 18.41 | 18.91 | 18.21 | 18.25 | 5,200,612 | +0.01(+0.08%) |
Dec 12, 2017 | 18.18 | 18.35 | 17.72 | 18.24 | 4,109,984 | -0.01(-0.08%) |
Dec 11, 2017 | 17.88 | 18.77 | 17.83 | 18.25 | 5,814,830 | +0.24(+1.35%) |
Dec 08, 2017 | 17.79 | 18.23 | 17.70 | 18.01 | 5,622,224 | +0.47(+2.69%) |
Dec 07, 2017 | 17.29 | 17.99 | 17.28 | 17.54 | 4,886,428 | +0.27(+1.54%) |
Dec 06, 2017 | 17.21 | 17.55 | 16.87 | 17.27 | 5,110,465 | -0.29(-1.68%) |
Dec 05, 2017 | 17.85 | 18.19 | 17.40 | 17.57 | 8,272,133 | -0.71(-3.87%) |
Dec 04, 2017 | 16.95 | 18.52 | 16.89 | 18.27 | 17,573,656 | +1.65(+9.93%) |