Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.21 | 24.31 | 23.97 | 24.09 | 1,957,686 | -0.15(-0.64%) |
Nov 29, 2018 | 24.30 | 24.50 | 24.12 | 24.24 | 1,900,515 | -0.16(-0.67%) |
Nov 28, 2018 | 23.90 | 24.42 | 23.38 | 24.41 | 1,347,549 | +0.74(+3.14%) |
Nov 27, 2018 | 23.73 | 23.90 | 23.41 | 23.67 | 1,720,257 | -0.36(-1.49%) |
Nov 26, 2018 | 24.02 | 24.26 | 23.92 | 24.02 | 1,741,208 | +0.25(+1.06%) |
Nov 23, 2018 | 23.21 | 24.08 | 23.15 | 23.77 | 659,645 | +0.27(+1.15%) |
Nov 21, 2018 | 23.50 | 23.50 | 23.50 | 0 | +0.37(+1.58%) | |
Nov 20, 2018 | 22.88 | 23.41 | 22.74 | 23.14 | 1,501,049 | -0.16(-0.70%) |
Nov 19, 2018 | 23.93 | 24.08 | 23.25 | 23.30 | 1,416,712 | -0.81(-3.36%) |
Nov 16, 2018 | 23.69 | 24.30 | 23.69 | 24.11 | 1,165,158 | +0.14(+0.60%) |
Nov 15, 2018 | 23.35 | 24.08 | 23.18 | 23.96 | 1,532,094 | +0.52(+2.22%) |
Nov 14, 2018 | 23.76 | 24.23 | 23.24 | 23.44 | 2,075,594 | -0.30(-1.26%) |
Nov 13, 2018 | 23.32 | 24.29 | 23.28 | 23.74 | 2,210,065 | +0.51(+2.19%) |
Nov 12, 2018 | 23.43 | 24.04 | 22.94 | 23.23 | 2,466,828 | -1.09(-4.47%) |
Nov 09, 2018 | 24.59 | 24.59 | 23.98 | 24.32 | 1,892,193 | -0.54(-2.17%) |
Nov 08, 2018 | 24.87 | 25.13 | 24.80 | 24.86 | 1,633,947 | -0.17(-0.69%) |
Nov 07, 2018 | 24.95 | 25.11 | 24.54 | 25.03 | 1,453,042 | +0.24(+0.97%) |
Nov 06, 2018 | 24.86 | 25.13 | 24.58 | 24.79 | 1,329,649 | -0.09(-0.35%) |
Nov 05, 2018 | 25.12 | 25.24 | 24.66 | 24.88 | 1,255,822 | -0.25(-0.99%) |
Nov 02, 2018 | 24.81 | 25.19 | 24.69 | 25.13 | 1,233,835 | +0.31(+1.24%) |
Nov 01, 2018 | 23.94 | 24.91 | 23.94 | 24.82 | 1,173,378 | +1.04(+4.37%) |
Oct 31, 2018 | 23.80 | 23.99 | 23.67 | 23.78 | 1,277,905 | +0.11(+0.45%) |
Oct 30, 2018 | 22.78 | 23.71 | 22.63 | 23.68 | 1,207,071 | +0.95(+4.19%) |
Oct 29, 2018 | 22.99 | 23.69 | 22.44 | 22.72 | 1,539,850 | +0.00(+0.00%) |
Oct 26, 2018 | 22.68 | 23.04 | 22.16 | 22.72 | 2,379,176 | -0.43(-1.87%) |
Oct 25, 2018 | 22.78 | 23.28 | 22.72 | 23.16 | 1,377,400 | +0.56(+2.47%) |
Oct 24, 2018 | 23.25 | 23.35 | 22.55 | 22.60 | 2,223,034 | -0.75(-3.21%) |
Oct 23, 2018 | 22.63 | 23.46 | 22.52 | 23.35 | 2,193,000 | +0.25(+1.08%) |
Oct 22, 2018 | 23.20 | 23.38 | 23.02 | 23.10 | 2,224,075 | +0.09(+0.38%) |
Oct 19, 2018 | 23.06 | 23.27 | 22.97 | 23.01 | 1,505,040 | +0.02(+0.08%) |
Oct 18, 2018 | 23.13 | 23.22 | 22.90 | 22.99 | 1,750,120 | -0.36(-1.52%) |
Oct 17, 2018 | 23.18 | 23.59 | 23.05 | 23.35 | 1,650,056 | +0.09(+0.37%) |
Oct 16, 2018 | 22.85 | 23.36 | 22.73 | 23.26 | 1,549,421 | +0.54(+2.37%) |
Oct 15, 2018 | 22.70 | 23.05 | 22.66 | 22.72 | 1,790,672 | -0.10(-0.42%) |
Oct 12, 2018 | 23.29 | 23.36 | 22.39 | 22.82 | 2,225,896 | +0.22(+0.98%) |
Oct 11, 2018 | 22.86 | 23.11 | 22.60 | 22.60 | 3,858,516 | -0.30(-1.30%) |
Oct 10, 2018 | 23.70 | 23.74 | 22.88 | 22.90 | 2,349,838 | -0.87(-3.64%) |
Oct 09, 2018 | 24.13 | 24.22 | 23.69 | 23.76 | 2,365,603 | -0.48(-1.98%) |
Oct 08, 2018 | 24.54 | 24.69 | 24.17 | 24.24 | 2,276,370 | -0.49(-1.98%) |
Oct 05, 2018 | 25.20 | 25.37 | 24.45 | 24.73 | 2,235,567 | -0.55(-2.17%) |
Oct 04, 2018 | 25.76 | 25.94 | 25.14 | 25.28 | 1,624,067 | -0.63(-2.45%) |
Oct 03, 2018 | 26.18 | 26.37 | 25.87 | 25.92 | 1,989,027 | -0.24(-0.92%) |
Oct 02, 2018 | 25.86 | 26.42 | 25.74 | 26.16 | 2,077,320 | +0.34(+1.30%) |
Oct 01, 2018 | 26.14 | 26.21 | 25.63 | 25.82 | 2,090,069 | -0.22(-0.85%) |
Sep 28, 2018 | 25.99 | 26.26 | 25.85 | 26.04 | 2,526,009 | -0.11(-0.40%) |
Sep 27, 2018 | 26.48 | 26.53 | 25.99 | 26.15 | 3,213,146 | -0.21(-0.80%) |
Sep 26, 2018 | 26.88 | 27.35 | 26.16 | 26.36 | 5,665,932 | -0.47(-1.76%) |
Sep 25, 2018 | 26.20 | 27.77 | 26.02 | 26.83 | 9,260,090 | -2.10(-7.25%) |
Sep 24, 2018 | 28.59 | 29.05 | 28.43 | 28.93 | 3,103,214 | +0.21(+0.74%) |
Sep 21, 2018 | 28.66 | 28.91 | 28.62 | 28.71 | 5,460,698 | +0.11(+0.37%) |
Sep 20, 2018 | 28.53 | 28.69 | 28.35 | 28.61 | 2,138,812 | +0.40(+1.43%) |
Sep 19, 2018 | 28.20 | 28.43 | 28.18 | 28.20 | 1,355,902 | +0.03(+0.10%) |
Sep 18, 2018 | 28.14 | 28.20 | 27.91 | 28.18 | 2,032,150 | +0.10(+0.34%) |
Sep 17, 2018 | 28.25 | 28.51 | 28.04 | 28.08 | 1,409,327 | -0.29(-1.02%) |
Sep 14, 2018 | 28.38 | 28.60 | 28.18 | 28.37 | 1,253,697 | +0.10(+0.34%) |
Sep 13, 2018 | 28.26 | 28.36 | 27.87 | 28.27 | 1,334,577 | +0.13(+0.48%) |
Sep 12, 2018 | 28.24 | 28.33 | 27.90 | 28.14 | 2,416,663 | -0.22(-0.78%) |
Sep 11, 2018 | 28.19 | 28.39 | 27.93 | 28.36 | 2,028,085 | +0.03(+0.10%) |
Sep 10, 2018 | 28.15 | 28.53 | 28.09 | 28.33 | 1,331,049 | +0.30(+1.06%) |
Sep 07, 2018 | 28.11 | 28.30 | 27.88 | 28.03 | 1,150,748 | -0.22(-0.78%) |
Sep 06, 2018 | 28.45 | 28.68 | 28.23 | 28.25 | 1,042,157 | -0.24(-0.84%) |
Sep 05, 2018 | 28.44 | 28.76 | 28.44 | 28.49 | 992,748 | -0.03(-0.10%) |
Sep 04, 2018 | 28.37 | 28.57 | 28.15 | 28.52 | 1,457,300 | +0.10(+0.34%) |
Aug 31, 2018 | 28.43 | 28.43 | 28.43 | 0 | -0.10(-0.34%) | |
Aug 30, 2018 | 28.41 | 28.77 | 28.38 | 28.52 | 809,474 | +0.02(+0.07%) |
Aug 29, 2018 | 28.57 | 28.70 | 28.41 | 28.50 | 1,319,738 | -0.04(-0.13%) |
Aug 28, 2018 | 27.88 | 28.64 | 27.79 | 28.54 | 1,551,952 | +0.79(+2.84%) |
Aug 27, 2018 | 27.22 | 27.82 | 27.22 | 27.75 | 961,618 | +0.73(+2.70%) |
Aug 24, 2018 | 26.93 | 27.06 | 26.79 | 27.02 | 1,452,629 | +0.14(+0.54%) |
Aug 23, 2018 | 27.14 | 27.26 | 26.82 | 26.88 | 750,327 | -0.36(-1.31%) |
Aug 22, 2018 | 27.14 | 27.40 | 27.12 | 27.23 | 555,341 | +0.01(+0.04%) |
Aug 21, 2018 | 27.07 | 27.30 | 27.04 | 27.22 | 1,313,025 | +0.30(+1.11%) |
Aug 20, 2018 | 26.70 | 27.10 | 26.69 | 26.93 | 1,333,366 | +0.32(+1.19%) |
Aug 17, 2018 | 26.44 | 26.70 | 26.34 | 26.61 | 1,380,565 | +0.06(+0.22%) |
Aug 16, 2018 | 26.76 | 26.98 | 26.50 | 26.55 | 1,058,611 | -0.09(-0.33%) |
Aug 15, 2018 | 26.82 | 26.91 | 26.52 | 26.64 | 809,136 | -0.40(-1.49%) |
Aug 14, 2018 | 26.84 | 27.21 | 26.84 | 27.04 | 670,561 | +0.22(+0.82%) |
Aug 13, 2018 | 26.88 | 27.12 | 26.76 | 26.82 | 620,986 | -0.11(-0.39%) |
Aug 10, 2018 | 27.08 | 27.22 | 26.91 | 26.93 | 744,197 | -0.37(-1.37%) |
Aug 09, 2018 | 27.49 | 27.71 | 27.22 | 27.30 | 908,225 | -0.16(-0.59%) |
Aug 08, 2018 | 27.59 | 27.64 | 27.43 | 27.46 | 1,397,471 | -0.11(-0.38%) |
Aug 07, 2018 | 27.29 | 27.63 | 27.29 | 27.57 | 1,075,718 | +0.33(+1.20%) |
Aug 06, 2018 | 27.30 | 27.57 | 27.16 | 27.24 | 886,995 | -0.12(-0.46%) |
Aug 03, 2018 | 27.27 | 27.60 | 27.23 | 27.37 | 891,869 | +0.08(+0.28%) |
Aug 02, 2018 | 26.93 | 27.35 | 26.93 | 27.29 | 909,254 | +0.21(+0.78%) |
Aug 01, 2018 | 27.09 | 27.17 | 26.79 | 27.08 | 948,818 | +0.07(+0.25%) |
Jul 31, 2018 | 26.94 | 27.30 | 26.70 | 27.01 | 1,318,068 | +0.12(+0.46%) |
Jul 30, 2018 | 26.92 | 27.15 | 26.69 | 26.89 | 851,152 | -0.01(-0.04%) |
Jul 27, 2018 | 27.31 | 27.37 | 26.76 | 26.90 | 1,063,110 | -0.41(-1.51%) |
Jul 26, 2018 | 27.59 | 27.81 | 27.26 | 27.31 | 1,929,227 | -0.32(-1.15%) |
Jul 25, 2018 | 27.51 | 27.84 | 27.33 | 27.63 | 1,167,591 | +0.12(+0.45%) |
Jul 24, 2018 | 27.69 | 27.76 | 27.40 | 27.50 | 1,166,582 | -0.02(-0.07%) |
Jul 23, 2018 | 27.34 | 27.55 | 26.88 | 27.52 | 902,225 | +0.13(+0.49%) |
Jul 20, 2018 | 27.94 | 27.94 | 27.37 | 27.39 | 762,017 | -0.48(-1.72%) |
Jul 19, 2018 | 27.70 | 27.91 | 27.68 | 27.87 | 1,302,620 | +0.14(+0.52%) |
Jul 18, 2018 | 27.66 | 27.81 | 27.49 | 27.72 | 1,254,794 | +0.06(+0.21%) |
Jul 17, 2018 | 27.48 | 27.80 | 27.23 | 27.66 | 915,190 | +0.13(+0.49%) |
Jul 16, 2018 | 27.49 | 27.66 | 27.44 | 27.53 | 1,530,172 | +0.04(+0.14%) |
Jul 13, 2018 | 27.40 | 27.71 | 27.37 | 27.49 | 1,293,422 | -0.08(-0.28%) |
Jul 12, 2018 | 27.43 | 27.62 | 27.26 | 27.57 | 792,222 | +0.28(+1.02%) |
Jul 11, 2018 | 27.63 | 27.75 | 27.25 | 27.29 | 1,511,100 | -0.57(-2.03%) |
Jul 10, 2018 | 27.63 | 28.03 | 27.63 | 27.86 | 1,782,751 | +0.22(+0.80%) |
Jul 09, 2018 | 27.23 | 27.70 | 27.14 | 27.64 | 1,665,031 | +0.58(+2.13%) |
Jul 06, 2018 | 26.62 | 27.07 | 26.47 | 27.06 | 1,263,354 | +0.44(+1.66%) |
Jul 05, 2018 | 26.40 | 26.62 | 26.18 | 26.62 | 1,791,837 | +0.35(+1.35%) |
Jul 03, 2018 | 26.26 | 26.26 | 26.26 | 0 | -0.25(-0.94%) | |
Jul 02, 2018 | 26.11 | 26.59 | 25.99 | 26.51 | 1,619,331 | -0.01(-0.04%) |
Jun 29, 2018 | 26.60 | 26.85 | 26.46 | 26.52 | 1,851,087 | +0.14(+0.55%) |
Jun 28, 2018 | 26.47 | 26.56 | 26.02 | 26.38 | 1,218,636 | -0.13(-0.51%) |
Jun 27, 2018 | 26.67 | 27.01 | 26.51 | 26.51 | 2,394,465 | -0.17(-0.65%) |
Jun 26, 2018 | 26.40 | 26.88 | 26.40 | 26.69 | 2,151,590 | +0.30(+1.13%) |
Jun 25, 2018 | 26.94 | 27.09 | 25.90 | 26.39 | 2,094,083 | -0.75(-2.76%) |
Jun 22, 2018 | 26.18 | 27.17 | 26.03 | 27.14 | 4,977,242 | +1.12(+4.31%) |
Jun 21, 2018 | 25.99 | 26.17 | 25.81 | 26.01 | 3,046,137 | +0.01(+0.04%) |
Jun 20, 2018 | 25.71 | 26.13 | 25.40 | 26.00 | 3,343,496 | +0.31(+1.19%) |
Jun 19, 2018 | 25.60 | 26.16 | 25.30 | 25.70 | 3,735,541 | -0.18(-0.70%) |
Jun 18, 2018 | 26.35 | 26.47 | 25.55 | 25.88 | 4,622,742 | -0.71(-2.67%) |
Jun 15, 2018 | 28.44 | 28.44 | 26.59 | 10,588,768 | -1.85(-6.51%) | |
Jun 14, 2018 | 28.48 | 28.55 | 28.17 | 28.44 | 2,573,813 | +0.08(+0.27%) |
Jun 13, 2018 | 28.62 | 28.64 | 28.30 | 28.36 | 2,807,525 | -0.22(-0.77%) |
Jun 12, 2018 | 28.58 | 28.59 | 28.13 | 28.58 | 1,332,194 | +0.28(+0.98%) |
Jun 11, 2018 | 28.16 | 28.38 | 28.09 | 28.31 | 965,328 | +0.26(+0.92%) |
Jun 08, 2018 | 28.06 | 28.17 | 27.75 | 28.05 | 1,356,488 | -0.20(-0.71%) |
Jun 07, 2018 | 28.19 | 28.31 | 28.10 | 28.25 | 1,126,109 | +0.06(+0.20%) |
Jun 06, 2018 | 28.19 | 28.19 | 894,440 | +0.27(+0.96%) | ||
Jun 05, 2018 | 27.77 | 28.04 | 27.65 | 27.92 | 2,100,353 | +0.17(+0.62%) |
Jun 04, 2018 | 27.53 | 27.78 | 27.29 | 27.75 | 1,135,939 | +0.25(+0.91%) |
Jun 01, 2018 | 27.32 | 27.62 | 27.28 | 27.50 | 1,102,504 | +0.38(+1.41%) |
May 31, 2018 | 27.33 | 27.59 | 27.11 | 27.12 | 937,164 | -0.21(-0.77%) |
May 30, 2018 | 27.60 | 27.71 | 27.30 | 27.33 | 1,058,282 | -0.03(-0.11%) |
May 29, 2018 | 26.92 | 27.37 | 26.85 | 27.36 | 1,069,277 | +0.31(+1.13%) |
May 25, 2018 | 27.05 | 27.05 | 27.05 | 0 | +0.26(+0.97%) | |
May 24, 2018 | 26.84 | 27.05 | 26.57 | 26.79 | 1,021,453 | -0.18(-0.68%) |
May 23, 2018 | 26.94 | 27.09 | 26.84 | 26.97 | 979,067 | -0.12(-0.42%) |
May 22, 2018 | 27.18 | 27.30 | 27.08 | 27.09 | 708,945 | +0.10(+0.36%) |
May 21, 2018 | 26.96 | 27.20 | 26.90 | 26.99 | 1,875,016 | +0.21(+0.79%) |
May 18, 2018 | 26.90 | 27.04 | 26.78 | 26.78 | 1,036,710 | -0.17(-0.64%) |
May 17, 2018 | 26.89 | 27.14 | 26.87 | 26.95 | 1,244,943 | -0.02(-0.07%) |
May 16, 2018 | 26.71 | 27.10 | 26.59 | 26.97 | 2,476,353 | +0.35(+1.30%) |
May 15, 2018 | 26.49 | 26.82 | 26.39 | 26.63 | 1,254,618 | -0.03(-0.11%) |
May 14, 2018 | 26.53 | 26.77 | 26.53 | 26.66 | 1,076,550 | +0.26(+0.98%) |
May 11, 2018 | 26.41 | 26.56 | 26.22 | 26.40 | 1,023,002 | -0.01(-0.04%) |
May 10, 2018 | 26.38 | 26.45 | 26.24 | 26.41 | 1,857,963 | +0.18(+0.69%) |
May 09, 2018 | 26.27 | 26.30 | 26.14 | 26.23 | 844,063 | +0.01(+0.04%) |
May 08, 2018 | 26.30 | 26.48 | 26.14 | 26.22 | 1,256,494 | +0.00(+0.00%) |
May 07, 2018 | 26.33 | 26.33 | 26.13 | 26.22 | 1,280,324 | -0.02(-0.07%) |
May 04, 2018 | 25.78 | 26.37 | 25.77 | 26.24 | 979,678 | +0.30(+1.14%) |
May 03, 2018 | 25.81 | 25.98 | 25.52 | 25.94 | 1,312,523 | +0.11(+0.44%) |
May 02, 2018 | 25.71 | 26.21 | 25.60 | 25.82 | 1,759,835 | +0.31(+1.20%) |
May 01, 2018 | 25.37 | 25.58 | 25.12 | 25.52 | 1,596,416 | +0.09(+0.34%) |
Apr 30, 2018 | 25.50 | 25.76 | 25.32 | 25.43 | 1,888,862 | -0.07(-0.26%) |
Apr 27, 2018 | 25.98 | 26.09 | 25.37 | 25.50 | 1,653,576 | -0.45(-1.73%) |
Apr 26, 2018 | 25.73 | 26.00 | 25.36 | 25.95 | 1,927,867 | +0.21(+0.82%) |
Apr 25, 2018 | 25.84 | 26.06 | 25.61 | 25.74 | 1,525,342 | -0.21(-0.81%) |
Apr 24, 2018 | 26.25 | 26.51 | 25.59 | 25.95 | 3,185,012 | -0.11(-0.44%) |
Apr 23, 2018 | 26.90 | 27.05 | 25.89 | 26.06 | 1,936,270 | -0.65(-2.43%) |
Apr 20, 2018 | 27.08 | 27.42 | 26.68 | 26.71 | 2,068,521 | -0.41(-1.52%) |
Apr 19, 2018 | 27.66 | 27.72 | 27.04 | 27.12 | 1,842,959 | -0.95(-3.37%) |
Apr 18, 2018 | 28.21 | 28.26 | 28.04 | 28.07 | 1,096,364 | -0.06(-0.20%) |
Apr 17, 2018 | 28.01 | 28.28 | 27.98 | 28.13 | 1,257,140 | +0.20(+0.72%) |
Apr 16, 2018 | 28.16 | 28.23 | 27.86 | 27.93 | 2,006,104 | -0.02(-0.07%) |
Apr 13, 2018 | 27.97 | 28.14 | 27.82 | 27.95 | 1,047,793 | +0.06(+0.21%) |
Apr 12, 2018 | 27.54 | 27.97 | 27.54 | 27.89 | 1,542,634 | +0.41(+1.50%) |
Apr 11, 2018 | 27.19 | 27.61 | 27.09 | 27.48 | 1,593,965 | +0.16(+0.59%) |
Apr 10, 2018 | 27.16 | 27.47 | 27.08 | 27.32 | 2,537,197 | +0.64(+2.40%) |
Apr 09, 2018 | 27.00 | 27.22 | 26.64 | 26.68 | 1,588,790 | -0.05(-0.18%) |
Apr 06, 2018 | 27.01 | 27.38 | 26.61 | 26.72 | 1,451,052 | -0.59(-2.17%) |
Apr 05, 2018 | 27.40 | 27.64 | 27.16 | 27.32 | 1,442,358 | +0.09(+0.32%) |
Apr 04, 2018 | 26.63 | 27.27 | 26.56 | 27.23 | 1,545,495 | +0.12(+0.46%) |
Apr 03, 2018 | 26.94 | 27.22 | 26.72 | 27.11 | 1,541,503 | +0.37(+1.39%) |
Apr 02, 2018 | 27.37 | 27.50 | 26.58 | 26.73 | 1,553,877 | -0.74(-2.68%) |
Mar 29, 2018 | 27.47 | 27.47 | 27.47 | 0 | +0.47(+1.74%) | |
Mar 28, 2018 | 27.34 | 27.53 | 26.90 | 27.00 | 1,766,562 | -0.38(-1.40%) |
Mar 27, 2018 | 27.58 | 27.86 | 27.33 | 27.38 | 1,878,723 | -0.10(-0.35%) |
Mar 26, 2018 | 27.80 | 28.03 | 26.94 | 27.48 | 3,612,618 | +0.14(+0.52%) |
Mar 23, 2018 | 28.03 | 28.18 | 27.32 | 27.34 | 2,878,505 | -0.63(-2.26%) |
Mar 22, 2018 | 28.95 | 29.04 | 27.94 | 27.97 | 3,446,896 | -1.27(-4.35%) |
Mar 21, 2018 | 29.35 | 29.78 | 29.22 | 29.24 | 2,912,714 | -0.18(-0.62%) |
Mar 20, 2018 | 29.73 | 29.97 | 29.36 | 29.42 | 2,929,407 | -0.25(-0.84%) |
Mar 19, 2018 | 29.92 | 30.38 | 29.61 | 29.67 | 5,051,998 | -0.33(-1.08%) |
Mar 16, 2018 | 28.72 | 30.29 | 28.39 | 29.99 | 11,135,148 | +2.75(+10.11%) |
Mar 15, 2018 | 26.99 | 27.34 | 26.87 | 27.24 | 3,453,323 | +0.28(+1.03%) |
Mar 14, 2018 | 27.04 | 27.30 | 26.85 | 26.96 | 2,301,632 | -0.07(-0.25%) |
Mar 13, 2018 | 27.19 | 27.36 | 26.83 | 27.03 | 2,980,441 | -0.04(-0.14%) |
Mar 12, 2018 | 27.01 | 27.30 | 26.92 | 27.07 | 2,338,115 | +0.11(+0.43%) |
Mar 09, 2018 | 26.75 | 27.15 | 26.54 | 26.95 | 1,919,446 | +0.33(+1.26%) |
Mar 08, 2018 | 26.36 | 26.72 | 26.32 | 26.62 | 1,646,148 | +0.28(+1.05%) |
Mar 07, 2018 | 26.52 | 26.34 | 2,282,222 | +0.08(+0.29%) | ||
Mar 06, 2018 | 26.07 | 26.41 | 25.99 | 26.26 | 1,857,248 | +0.37(+1.44%) |
Mar 05, 2018 | 25.59 | 26.16 | 25.59 | 25.89 | 1,339,617 | +0.08(+0.30%) |
Mar 02, 2018 | 25.11 | 25.87 | 25.01 | 25.81 | 1,512,374 | +0.44(+1.73%) |
Mar 01, 2018 | 25.97 | 26.04 | 25.31 | 25.38 | 1,977,750 | -0.53(-2.03%) |
Feb 28, 2018 | 26.19 | 26.28 | 25.89 | 25.90 | 1,532,401 | -0.20(-0.77%) |
Feb 27, 2018 | 25.97 | 26.58 | 25.83 | 26.10 | 1,725,057 | +0.11(+0.44%) |
Feb 26, 2018 | 25.49 | 26.00 | 25.48 | 25.99 | 1,294,152 | +0.54(+2.14%) |
Feb 23, 2018 | 25.48 | 25.60 | 25.18 | 25.44 | 1,376,268 | +0.27(+1.06%) |
Feb 22, 2018 | 25.17 | 1,181,671 | -0.02(-0.08%) | |||
Feb 21, 2018 | 25.27 | 25.45 | 25.13 | 25.19 | 1,363,964 | -0.03(-0.11%) |
Feb 20, 2018 | 25.04 | 25.51 | 25.03 | 25.22 | 1,435,602 | +0.01(+0.04%) |
Feb 16, 2018 | 25.21 | 25.21 | 25.21 | 0 | -0.09(-0.34%) | |
Feb 15, 2018 | 25.16 | 25.32 | 24.87 | 25.30 | 1,250,514 | +0.32(+1.26%) |
Feb 14, 2018 | 24.39 | 25.02 | 24.39 | 24.98 | 1,101,151 | +0.50(+2.03%) |
Feb 13, 2018 | 24.50 | 24.61 | 24.20 | 24.49 | 1,940,170 | -0.13(-0.54%) |
Feb 12, 2018 | 24.36 | 24.80 | 24.23 | 24.62 | 2,755,539 | +0.37(+1.53%) |
Feb 09, 2018 | 24.12 | 24.43 | 23.63 | 24.25 | 2,684,945 | +0.49(+2.05%) |
Feb 08, 2018 | 24.15 | 24.60 | 23.75 | 23.76 | 2,658,098 | -0.26(-1.07%) |
Feb 07, 2018 | 23.63 | 24.19 | 23.40 | 24.02 | 2,549,961 | +0.30(+1.25%) |
Feb 06, 2018 | 22.81 | 23.94 | 22.59 | 23.72 | 3,731,151 | +0.17(+0.73%) |
Feb 05, 2018 | 23.83 | 24.05 | 23.22 | 23.55 | 1,502,789 | -0.54(-2.25%) |
Feb 02, 2018 | 24.63 | 24.65 | 24.05 | 24.10 | 1,910,766 | -0.72(-2.92%) |
Feb 01, 2018 | 24.14 | 25.06 | 23.99 | 24.82 | 3,014,359 | +0.58(+2.40%) |
Jan 31, 2018 | 24.91 | 25.13 | 24.23 | 24.24 | 2,094,370 | -0.41(-1.66%) |
Jan 30, 2018 | 24.34 | 24.74 | 24.34 | 24.65 | 2,043,215 | -0.10(-0.39%) |
Jan 29, 2018 | 25.11 | 25.23 | 24.73 | 24.74 | 2,627,533 | -0.54(-2.15%) |
Jan 26, 2018 | 24.99 | 25.31 | 24.75 | 25.29 | 2,609,998 | -0.25(-0.97%) |
Jan 25, 2018 | 25.76 | 25.94 | 25.41 | 25.53 | 1,631,928 | -0.07(-0.26%) |
Jan 24, 2018 | 25.93 | 26.02 | 25.48 | 25.60 | 1,771,977 | -0.22(-0.85%) |
Jan 23, 2018 | 25.41 | 25.98 | 25.41 | 25.82 | 2,262,391 | +0.45(+1.77%) |
Jan 22, 2018 | 25.57 | 25.57 | 25.01 | 25.37 | 3,578,036 | -0.73(-2.81%) |
Jan 19, 2018 | 26.94 | 26.94 | 26.11 | 26.11 | 3,531,753 | -0.55(-2.07%) |
Jan 18, 2018 | 26.88 | 27.30 | 26.66 | 26.66 | 2,904,976 | -0.46(-1.69%) |
Jan 17, 2018 | 26.43 | 27.17 | 26.25 | 27.12 | 4,558,092 | +0.90(+3.42%) |
Jan 16, 2018 | 26.56 | 26.90 | 26.07 | 26.22 | 3,452,732 | -0.14(-0.54%) |
Jan 12, 2018 | 26.36 | 26.36 | 26.36 | 0 | +0.21(+0.80%) | |
Jan 11, 2018 | 25.73 | 26.18 | 25.64 | 26.15 | 1,804,816 | +0.50(+1.93%) |
Jan 10, 2018 | 25.78 | 25.66 | 1,648,415 | -0.01(-0.04%) | ||
Jan 09, 2018 | 25.86 | 26.10 | 25.66 | 25.67 | 1,975,903 | -0.14(-0.55%) |
Jan 08, 2018 | 25.91 | 25.97 | 25.57 | 25.81 | 2,414,348 | -0.10(-0.40%) |
Jan 05, 2018 | 26.20 | 26.24 | 25.88 | 25.92 | 1,790,996 | -0.11(-0.44%) |
Jan 04, 2018 | 25.94 | 26.11 | 25.69 | 26.03 | 2,411,184 | +0.25(+0.96%) |
Jan 03, 2018 | 25.54 | 25.87 | 25.45 | 25.78 | 2,182,840 | +0.33(+1.31%) |
Jan 02, 2018 | 25.26 | 25.47 | 25.02 | 25.45 | 2,237,665 | +0.43(+1.71%) |
Dec 29, 2017 | 25.02 | 25.02 | 25.02 | 0 | +0.01(+0.04%) | |
Dec 28, 2017 | 25.13 | 25.25 | 24.94 | 25.01 | 1,327,489 | +0.00(+0.00%) |
Dec 27, 2017 | 25.02 | 25.14 | 24.96 | 25.01 | 2,508,442 | +0.00(+0.00%) |
Dec 26, 2017 | 25.01 | 25.29 | 24.82 | 25.01 | 2,375,525 | -0.44(-1.72%) |
Dec 22, 2017 | 25.60 | 25.89 | 25.42 | 25.45 | 2,150,232 | -0.24(-0.93%) |
Dec 21, 2017 | 25.69 | 25.72 | 25.44 | 25.69 | 2,350,853 | +0.05(+0.19%) |
Dec 20, 2017 | 25.71 | 25.96 | 25.37 | 25.64 | 2,824,291 | +0.14(+0.56%) |
Dec 19, 2017 | 25.84 | 25.84 | 25.40 | 25.50 | 4,666,685 | -0.20(-0.78%) |
Dec 18, 2017 | 26.97 | 27.11 | 25.61 | 25.70 | 6,633,062 | -0.87(-3.26%) |
Dec 15, 2017 | 26.97 | 27.24 | 26.42 | 26.56 | 10,101,818 | +0.40(+1.53%) |
Dec 14, 2017 | 27.18 | 27.24 | 26.17 | 26.16 | 6,354,129 | -1.03(-3.79%) |
Dec 13, 2017 | 27.17 | 27.65 | 27.03 | 27.19 | 3,285,970 | +0.10(+0.39%) |
Dec 12, 2017 | 27.04 | 27.51 | 27.04 | 27.09 | 2,834,440 | +0.02(+0.07%) |
Dec 11, 2017 | 26.56 | 27.25 | 26.54 | 27.07 | 2,717,640 | +0.50(+1.87%) |
Dec 08, 2017 | 26.64 | 27.07 | 26.56 | 26.57 | 2,771,919 | +0.15(+0.58%) |
Dec 07, 2017 | 26.36 | 26.87 | 26.33 | 26.42 | 2,817,034 | +0.15(+0.58%) |
Dec 06, 2017 | 26.49 | 26.65 | 26.26 | 26.27 | 2,911,797 | -0.60(-2.23%) |
Dec 05, 2017 | 27.49 | 27.53 | 26.83 | 26.87 | 2,963,123 | -0.52(-1.91%) |
Dec 04, 2017 | 27.52 | 27.66 | 27.46 | 27.39 | 3,403,701 | +0.15(+0.56%) |