Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.06 | 22.32 | 21.96 | 22.32 | 10,112,500 | +0.37(+1.69%) |
Dec 28, 2018 | 22.12 | 22.21 | 21.59 | 21.95 | 11,193,700 | -0.06(-0.27%) |
Dec 27, 2018 | 22.00 | 22.21 | 21.22 | 22.01 | 10,954,055 | -0.37(-1.65%) |
Dec 26, 2018 | 21.31 | 22.38 | 21.09 | 22.38 | 11,591,760 | +1.16(+5.47%) |
Dec 24, 2018 | 22.00 | 22.00 | 21.20 | 21.22 | 3,371,600 | -0.95(-4.29%) |
Dec 21, 2018 | 22.51 | 22.80 | 22.04 | 22.17 | 8,539,600 | -0.38(-1.69%) |
Dec 20, 2018 | 22.96 | 23.28 | 22.34 | 22.55 | 7,424,032 | -0.58(-2.51%) |
Dec 19, 2018 | 22.98 | 23.73 | 22.93 | 23.13 | 5,192,803 | +0.18(+0.78%) |
Dec 18, 2018 | 23.44 | 23.64 | 22.73 | 22.95 | 5,814,382 | -0.56(-2.38%) |
Dec 17, 2018 | 24.13 | 24.39 | 23.34 | 23.51 | 3,377,619 | -0.79(-3.25%) |
Dec 14, 2018 | 24.38 | 24.73 | 24.23 | 24.30 | 2,197,300 | -0.24(-0.98%) |
Dec 13, 2018 | 23.98 | 24.60 | 23.98 | 24.54 | 3,283,912 | +0.46(+1.91%) |
Dec 12, 2018 | 24.28 | 24.35 | 24.02 | 24.08 | 3,345,393 | +0.14(+0.58%) |
Dec 11, 2018 | 24.08 | 24.23 | 23.84 | 23.94 | 6,513,824 | +0.04(+0.17%) |
Dec 10, 2018 | 24.21 | 24.21 | 23.62 | 23.90 | 3,229,696 | -0.39(-1.61%) |
Dec 07, 2018 | 24.58 | 24.92 | 24.21 | 24.29 | 7,744,300 | -0.07(-0.29%) |
Dec 06, 2018 | 24.12 | 24.37 | 23.73 | 24.36 | 6,020,646 | -0.19(-0.77%) |
Dec 04, 2018 | 25.40 | 25.45 | 24.52 | 24.55 | 1,723,600 | -0.69(-2.73%) |
Dec 03, 2018 | 24.70 | 25.28 | 24.70 | 25.24 | 3,969,570 | +0.67(+2.73%) |
Nov 30, 2018 | 24.70 | 24.85 | 24.37 | 24.57 | 4,231,300 | -0.23(-0.93%) |
Nov 29, 2018 | 24.73 | 25.00 | 24.45 | 24.80 | 4,249,769 | +0.32(+1.31%) |
Nov 28, 2018 | 24.24 | 24.52 | 24.03 | 24.48 | 2,919,224 | -0.22(-0.89%) |
Nov 27, 2018 | 24.73 | 24.96 | 24.65 | 24.70 | 1,926,886 | -0.12(-0.48%) |
Nov 26, 2018 | 24.87 | 25.14 | 24.75 | 24.82 | 1,449,513 | +0.13(+0.53%) |
Nov 23, 2018 | 24.70 | 24.92 | 24.50 | 24.69 | 1,145,300 | -0.48(-1.91%) |
Nov 21, 2018 | 25.17 | 25.17 | 25.17 | 0 | +0.46(+1.86%) | |
Nov 20, 2018 | 25.10 | 25.10 | 24.44 | 24.71 | 2,966,365 | -0.60(-2.37%) |
Nov 19, 2018 | 25.38 | 25.67 | 25.29 | 25.31 | 1,364,040 | -0.15(-0.59%) |
Nov 16, 2018 | 25.39 | 25.65 | 25.28 | 25.46 | 2,217,000 | +0.09(+0.35%) |
Nov 15, 2018 | 25.07 | 25.44 | 24.97 | 25.37 | 1,281,358 | +0.29(+1.16%) |
Nov 14, 2018 | 25.39 | 25.45 | 24.94 | 25.08 | 4,092,513 | -0.08(-0.32%) |
Nov 13, 2018 | 25.64 | 25.86 | 25.14 | 25.16 | 1,563,252 | -0.42(-1.64%) |
Nov 12, 2018 | 25.96 | 26.02 | 25.55 | 25.58 | 1,088,962 | -0.38(-1.46%) |
Nov 09, 2018 | 26.01 | 26.08 | 25.65 | 25.96 | 1,521,900 | -0.25(-0.95%) |
Nov 08, 2018 | 26.17 | 26.70 | 26.11 | 26.21 | 1,453,277 | +0.02(+0.08%) |
Nov 07, 2018 | 26.08 | 26.46 | 26.01 | 26.19 | 1,361,599 | +0.34(+1.32%) |
Nov 06, 2018 | 25.66 | 25.87 | 25.45 | 25.85 | 1,638,365 | +0.11(+0.43%) |
Nov 05, 2018 | 25.43 | 25.90 | 25.35 | 25.74 | 1,395,272 | +0.47(+1.86%) |
Nov 02, 2018 | 25.50 | 25.87 | 25.16 | 25.27 | 1,356,200 | -0.26(-1.02%) |
Nov 01, 2018 | 25.44 | 25.65 | 25.28 | 25.53 | 1,558,227 | +0.54(+2.16%) |
Oct 31, 2018 | 25.25 | 25.70 | 24.99 | 24.99 | 1,963,405 | -0.11(-0.44%) |
Oct 30, 2018 | 24.89 | 25.29 | 24.76 | 25.10 | 2,584,893 | -0.19(-0.75%) |
Oct 29, 2018 | 25.69 | 25.69 | 24.77 | 25.29 | 1,751,285 | -0.11(-0.43%) |
Oct 26, 2018 | 25.79 | 25.79 | 25.10 | 25.40 | 1,855,100 | -0.40(-1.55%) |
Oct 25, 2018 | 25.92 | 26.10 | 25.61 | 25.80 | 2,811,978 | +0.10(+0.39%) |
Oct 24, 2018 | 26.50 | 26.54 | 25.68 | 25.70 | 2,209,436 | -0.82(-3.09%) |
Oct 23, 2018 | 26.50 | 26.66 | 26.01 | 26.52 | 1,702,266 | -0.37(-1.38%) |
Oct 22, 2018 | 27.23 | 27.23 | 26.76 | 26.89 | 974,227 | -0.26(-0.96%) |
Oct 19, 2018 | 27.02 | 27.42 | 26.99 | 27.15 | 1,306,000 | +0.12(+0.44%) |
Oct 18, 2018 | 27.02 | 27.54 | 27.01 | 27.03 | 1,615,443 | -0.16(-0.59%) |
Oct 17, 2018 | 27.60 | 27.60 | 27.16 | 27.19 | 2,500,045 | -0.38(-1.38%) |
Oct 16, 2018 | 27.00 | 27.71 | 26.90 | 27.57 | 1,318,158 | +0.55(+2.04%) |
Oct 15, 2018 | 27.25 | 27.28 | 27.02 | 27.02 | 1,236,453 | -0.04(-0.15%) |
Oct 12, 2018 | 27.49 | 27.54 | 26.76 | 27.06 | 1,639,100 | -0.06(-0.22%) |
Oct 11, 2018 | 27.40 | 27.59 | 27.02 | 27.12 | 2,675,704 | -0.50(-1.81%) |
Oct 10, 2018 | 27.97 | 28.23 | 27.59 | 27.62 | 2,247,748 | -0.52(-1.85%) |
Oct 09, 2018 | 27.88 | 28.23 | 27.78 | 28.14 | 1,654,351 | +0.30(+1.08%) |
Oct 08, 2018 | 27.81 | 28.05 | 27.68 | 27.84 | 820,522 | -0.11(-0.39%) |
Oct 05, 2018 | 27.82 | 28.18 | 27.81 | 27.95 | 1,352,900 | +0.04(+0.14%) |
Oct 04, 2018 | 28.07 | 28.11 | 27.87 | 27.91 | 1,635,828 | -0.21(-0.75%) |
Oct 03, 2018 | 27.95 | 28.25 | 27.90 | 28.12 | 1,295,969 | +0.20(+0.72%) |
Oct 02, 2018 | 28.06 | 28.15 | 27.86 | 27.92 | 1,524,242 | -0.13(-0.46%) |
Oct 01, 2018 | 27.52 | 28.14 | 27.52 | 28.05 | 1,278,148 | +0.59(+2.15%) |
Sep 28, 2018 | 27.28 | 27.59 | 27.12 | 27.46 | 955,900 | +0.23(+0.84%) |
Sep 27, 2018 | 27.05 | 27.34 | 27.05 | 27.23 | 547,837 | +0.17(+0.63%) |
Sep 26, 2018 | 27.26 | 27.50 | 27.01 | 27.06 | 2,038,568 | -0.27(-0.99%) |
Sep 25, 2018 | 27.68 | 28.00 | 27.14 | 27.33 | 1,291,845 | -0.18(-0.65%) |
Sep 24, 2018 | 27.91 | 28.50 | 27.47 | 27.51 | 3,208,239 | -0.33(-1.19%) |
Sep 21, 2018 | 27.96 | 28.00 | 27.79 | 27.84 | 1,050,100 | -0.01(-0.04%) |
Sep 20, 2018 | 27.81 | 27.97 | 27.68 | 27.85 | 1,467,866 | +0.09(+0.32%) |
Sep 19, 2018 | 27.97 | 27.97 | 27.76 | 27.76 | 857,675 | -0.15(-0.54%) |
Sep 18, 2018 | 27.84 | 28.00 | 27.61 | 27.91 | 1,079,018 | +0.07(+0.25%) |
Sep 17, 2018 | 27.80 | 28.14 | 27.80 | 27.84 | 719,353 | -0.13(-0.46%) |
Sep 14, 2018 | 28.19 | 28.19 | 27.64 | 27.97 | 1,741,300 | -0.11(-0.39%) |
Sep 13, 2018 | 28.31 | 28.31 | 28.05 | 28.08 | 1,019,714 | -0.20(-0.71%) |
Sep 12, 2018 | 28.22 | 28.40 | 28.20 | 28.28 | 2,813,138 | +0.05(+0.18%) |
Sep 11, 2018 | 27.88 | 28.31 | 27.67 | 28.23 | 1,575,519 | +0.27(+0.97%) |
Sep 10, 2018 | 27.88 | 28.00 | 27.74 | 27.96 | 1,166,981 | +0.10(+0.36%) |
Sep 07, 2018 | 27.81 | 27.95 | 27.68 | 27.86 | 894,800 | -0.06(-0.21%) |
Sep 06, 2018 | 28.32 | 28.34 | 27.86 | 27.92 | 2,366,338 | -0.30(-1.06%) |
Sep 05, 2018 | 28.18 | 28.23 | 27.81 | 28.22 | 1,294,484 | +0.11(+0.39%) |
Sep 04, 2018 | 27.93 | 28.31 | 27.81 | 28.11 | 1,558,720 | +0.24(+0.86%) |
Aug 31, 2018 | 27.87 | 27.87 | 27.87 | 0 | -0.16(-0.57%) | |
Aug 30, 2018 | 28.09 | 28.33 | 27.87 | 28.03 | 1,218,211 | -0.15(-0.53%) |
Aug 29, 2018 | 28.46 | 28.46 | 28.18 | 28.18 | 1,887,088 | -0.26(-0.91%) |
Aug 28, 2018 | 28.59 | 28.88 | 28.41 | 28.44 | 1,661,488 | -0.37(-1.28%) |
Aug 27, 2018 | 28.68 | 29.04 | 28.55 | 28.81 | 759,015 | -0.60(-2.04%) |
Aug 24, 2018 | 29.47 | 29.49 | 29.26 | 29.41 | 1,288,600 | -0.13(-0.44%) |
Aug 23, 2018 | 29.41 | 29.54 | 29.32 | 29.54 | 742,479 | +0.02(+0.07%) |
Aug 22, 2018 | 29.43 | 29.56 | 28.81 | 29.52 | 1,565,671 | +0.29(+0.99%) |
Aug 21, 2018 | 29.51 | 29.61 | 29.23 | 29.23 | 1,050,554 | -0.28(-0.95%) |
Aug 20, 2018 | 29.20 | 29.55 | 29.19 | 29.51 | 1,523,302 | +0.28(+0.96%) |
Aug 17, 2018 | 28.76 | 29.27 | 27.73 | 29.23 | 2,675,600 | +0.37(+1.28%) |
Aug 16, 2018 | 28.82 | 28.98 | 28.59 | 28.86 | 1,611,562 | +0.21(+0.73%) |
Aug 15, 2018 | 28.90 | 28.94 | 28.43 | 28.65 | 1,720,437 | -0.47(-1.61%) |
Aug 14, 2018 | 29.14 | 29.23 | 28.96 | 29.12 | 1,185,238 | +0.14(+0.48%) |
Aug 13, 2018 | 29.45 | 29.47 | 28.88 | 28.98 | 1,703,311 | -0.50(-1.70%) |
Aug 10, 2018 | 29.38 | 29.87 | 29.38 | 29.48 | 3,213,100 | +0.20(+0.68%) |
Aug 09, 2018 | 29.15 | 29.67 | 29.11 | 29.28 | 1,513,761 | +0.08(+0.27%) |
Aug 08, 2018 | 29.08 | 29.27 | 28.79 | 29.20 | 3,508,720 | +0.22(+0.76%) |
Aug 07, 2018 | 29.32 | 29.50 | 28.93 | 28.98 | 1,346,083 | -0.14(-0.48%) |
Aug 06, 2018 | 28.91 | 29.20 | 28.86 | 29.12 | 1,378,628 | +0.17(+0.59%) |
Aug 03, 2018 | 28.82 | 28.99 | 28.76 | 28.95 | 1,518,500 | +0.19(+0.66%) |
Aug 02, 2018 | 28.15 | 28.91 | 28.10 | 28.76 | 3,256,093 | +0.68(+2.42%) |
Aug 01, 2018 | 27.81 | 28.21 | 27.77 | 28.08 | 1,631,588 | +0.09(+0.32%) |
Jul 31, 2018 | 27.85 | 28.04 | 27.71 | 27.99 | 928,637 | +0.17(+0.61%) |
Jul 30, 2018 | 27.57 | 27.87 | 27.57 | 27.82 | 1,393,434 | +0.32(+1.16%) |
Jul 27, 2018 | 28.20 | 28.20 | 27.44 | 27.50 | 1,406,000 | -0.58(-2.07%) |
Jul 26, 2018 | 27.67 | 28.13 | 27.62 | 28.08 | 2,613,945 | +0.14(+0.50%) |
Jul 25, 2018 | 27.32 | 27.94 | 27.18 | 27.94 | 1,269,627 | +0.62(+2.27%) |
Jul 24, 2018 | 27.33 | 27.56 | 27.26 | 27.32 | 1,442,842 | +0.10(+0.37%) |
Jul 23, 2018 | 27.19 | 27.26 | 26.98 | 27.22 | 1,002,742 | +0.15(+0.55%) |
Jul 20, 2018 | 27.40 | 27.43 | 27.05 | 27.07 | 1,668,480 | -0.29(-1.06%) |
Jul 19, 2018 | 27.73 | 27.73 | 27.15 | 27.36 | 2,808,771 | +0.72(+2.70%) |
Jul 18, 2018 | 26.22 | 26.87 | 26.20 | 26.64 | 2,997,883 | +0.34(+1.29%) |
Jul 17, 2018 | 26.45 | 26.46 | 26.25 | 26.30 | 703,851 | -0.16(-0.60%) |
Jul 16, 2018 | 26.45 | 26.57 | 26.35 | 26.46 | 830,772 | -0.13(-0.49%) |
Jul 13, 2018 | 26.59 | 26.70 | 26.39 | 26.59 | 1,051,074 | +0.09(+0.34%) |
Jul 12, 2018 | 26.20 | 26.52 | 26.12 | 26.50 | 1,148,649 | +0.30(+1.15%) |
Jul 11, 2018 | 26.30 | 26.48 | 26.11 | 26.20 | 2,210,587 | -0.23(-0.87%) |
Jul 10, 2018 | 26.50 | 26.68 | 26.37 | 26.43 | 1,466,668 | -0.02(-0.08%) |
Jul 09, 2018 | 26.50 | 26.58 | 26.28 | 26.45 | 1,212,322 | +0.07(+0.27%) |
Jul 06, 2018 | 26.06 | 26.48 | 26.06 | 26.38 | 946,644 | +0.17(+0.65%) |
Jul 05, 2018 | 26.20 | 26.41 | 25.62 | 26.21 | 1,646,946 | +0.04(+0.15%) |
Jul 03, 2018 | 26.17 | 26.17 | 26.17 | 0 | +0.16(+0.62%) | |
Jul 02, 2018 | 26.35 | 26.35 | 25.75 | 26.01 | 2,585,664 | -0.57(-2.14%) |
Jun 29, 2018 | 26.19 | 26.58 | 25.99 | 26.58 | 2,313,921 | +0.53(+2.03%) |
Jun 28, 2018 | 26.02 | 26.31 | 25.83 | 26.05 | 1,123,970 | -0.08(-0.31%) |
Jun 27, 2018 | 26.65 | 26.79 | 26.06 | 26.13 | 1,412,593 | -0.33(-1.25%) |
Jun 26, 2018 | 26.05 | 26.52 | 25.97 | 26.46 | 1,899,583 | +0.45(+1.73%) |
Jun 25, 2018 | 26.64 | 26.64 | 25.93 | 26.01 | 2,363,020 | -0.63(-2.36%) |
Jun 22, 2018 | 26.76 | 26.96 | 26.59 | 26.64 | 3,396,146 | +0.64(+2.46%) |
Jun 21, 2018 | 26.46 | 26.56 | 26.00 | 26.00 | 1,723,412 | -0.63(-2.37%) |
Jun 20, 2018 | 26.57 | 26.70 | 26.49 | 26.63 | 858,566 | +0.20(+0.76%) |
Jun 19, 2018 | 26.36 | 26.55 | 26.31 | 26.43 | 1,025,145 | -0.14(-0.53%) |
Jun 18, 2018 | 26.17 | 26.60 | 26.05 | 26.57 | 1,573,492 | +0.31(+1.18%) |
Jun 15, 2018 | 26.86 | 26.23 | 26.26 | 3,001,949 | -0.60(-2.23%) | |
Jun 14, 2018 | 26.88 | 27.09 | 26.86 | 26.86 | 1,235,755 | -0.06(-0.22%) |
Jun 13, 2018 | 27.28 | 27.34 | 26.87 | 26.92 | 1,089,414 | -0.47(-1.72%) |
Jun 12, 2018 | 27.34 | 27.55 | 27.23 | 27.39 | 2,263,814 | +0.02(+0.07%) |
Jun 11, 2018 | 26.84 | 27.40 | 26.79 | 27.37 | 1,477,006 | +0.42(+1.56%) |
Jun 08, 2018 | 27.15 | 27.21 | 26.83 | 26.95 | 1,192,983 | -0.26(-0.96%) |
Jun 07, 2018 | 26.97 | 27.29 | 26.97 | 27.21 | 1,234,154 | +0.25(+0.93%) |
Jun 06, 2018 | 26.88 | 26.96 | 1,018,699 | -0.14(-0.52%) | ||
Jun 05, 2018 | 26.94 | 27.29 | 26.89 | 27.10 | 989,937 | +0.01(+0.04%) |
Jun 04, 2018 | 27.05 | 27.14 | 26.89 | 27.09 | 1,047,322 | +0.21(+0.78%) |
Jun 01, 2018 | 26.71 | 26.98 | 26.66 | 26.88 | 962,038 | -0.27(-0.99%) |
May 31, 2018 | 26.66 | 27.15 | 26.62 | 27.15 | 1,985,405 | +0.44(+1.65%) |
May 30, 2018 | 26.53 | 26.74 | 26.27 | 26.71 | 3,280,828 | +0.45(+1.71%) |
May 29, 2018 | 25.94 | 26.41 | 25.94 | 26.26 | 1,488,179 | +0.05(+0.19%) |
May 25, 2018 | 26.21 | 26.21 | 26.21 | 0 | -0.62(-2.31%) | |
May 24, 2018 | 27.15 | 27.18 | 26.77 | 26.83 | 1,409,394 | -0.47(-1.72%) |
May 23, 2018 | 27.36 | 27.43 | 27.14 | 27.30 | 2,588,336 | -0.13(-0.47%) |
May 22, 2018 | 27.43 | 27.73 | 27.41 | 27.43 | 1,955,261 | -0.01(-0.04%) |
May 21, 2018 | 27.37 | 27.48 | 27.25 | 27.44 | 841,877 | +0.19(+0.70%) |
May 18, 2018 | 27.45 | 27.45 | 27.16 | 27.25 | 1,605,188 | -0.08(-0.29%) |
May 17, 2018 | 27.07 | 27.55 | 27.04 | 27.33 | 1,083,511 | +0.30(+1.11%) |
May 16, 2018 | 26.91 | 27.10 | 26.84 | 27.03 | 1,023,264 | +0.18(+0.67%) |
May 15, 2018 | 26.91 | 27.00 | 26.75 | 26.85 | 899,818 | -0.06(-0.22%) |
May 14, 2018 | 26.53 | 26.95 | 26.53 | 26.91 | 1,224,819 | +0.47(+1.78%) |
May 11, 2018 | 26.59 | 26.74 | 26.43 | 26.44 | 1,181,482 | -0.08(-0.30%) |
May 10, 2018 | 26.56 | 26.67 | 26.43 | 26.52 | 1,549,279 | +0.09(+0.34%) |
May 09, 2018 | 26.46 | 26.65 | 26.25 | 26.43 | 1,177,678 | +0.19(+0.72%) |
May 08, 2018 | 26.09 | 26.26 | 25.66 | 26.24 | 2,805,338 | +0.25(+0.96%) |
May 07, 2018 | 25.94 | 26.32 | 25.75 | 25.99 | 1,227,021 | +0.15(+0.58%) |
May 04, 2018 | 25.38 | 25.86 | 25.26 | 25.84 | 1,809,100 | +0.33(+1.29%) |
May 03, 2018 | 25.74 | 26.04 | 25.43 | 25.51 | 2,569,831 | -0.30(-1.16%) |
May 02, 2018 | 26.05 | 26.15 | 25.70 | 25.81 | 1,668,872 | -0.23(-0.88%) |
May 01, 2018 | 25.87 | 26.13 | 25.85 | 26.04 | 1,900,109 | +0.08(+0.31%) |
Apr 30, 2018 | 25.88 | 26.20 | 25.83 | 25.96 | 3,142,978 | +0.04(+0.15%) |
Apr 27, 2018 | 25.68 | 26.08 | 25.64 | 25.92 | 3,745,505 | +0.11(+0.43%) |
Apr 26, 2018 | 26.05 | 26.16 | 25.58 | 25.81 | 2,619,818 | -0.05(-0.19%) |
Apr 25, 2018 | 25.48 | 25.86 | 25.40 | 25.86 | 2,816,697 | +0.20(+0.78%) |
Apr 24, 2018 | 26.21 | 26.33 | 25.57 | 25.66 | 3,555,714 | -0.56(-2.14%) |
Apr 23, 2018 | 25.87 | 26.34 | 25.76 | 26.22 | 2,415,672 | +0.47(+1.83%) |
Apr 20, 2018 | 25.68 | 25.91 | 25.57 | 25.75 | 1,758,137 | +0.00(+0.00%) |
Apr 19, 2018 | 25.85 | 26.19 | 25.66 | 25.75 | 2,605,152 | -0.26(-1.00%) |
Apr 18, 2018 | 26.74 | 26.74 | 26.00 | 26.01 | 4,345,246 | -0.60(-2.25%) |
Apr 17, 2018 | 25.74 | 26.61 | 25.68 | 26.61 | 3,137,162 | +0.80(+3.10%) |
Apr 16, 2018 | 24.92 | 25.88 | 24.80 | 25.81 | 2,036,413 | +0.96(+3.86%) |
Apr 13, 2018 | 24.86 | 25.03 | 24.64 | 24.85 | 1,142,840 | +0.04(+0.16%) |
Apr 12, 2018 | 25.06 | 25.09 | 24.64 | 24.81 | 1,605,695 | -0.18(-0.72%) |
Apr 11, 2018 | 24.60 | 25.04 | 24.23 | 24.99 | 3,263,103 | +0.29(+1.17%) |
Apr 10, 2018 | 24.23 | 24.82 | 24.15 | 24.70 | 2,475,515 | +0.72(+3.00%) |
Apr 09, 2018 | 24.05 | 24.28 | 23.80 | 23.98 | 2,063,182 | -0.03(-0.12%) |
Apr 06, 2018 | 24.11 | 24.51 | 23.76 | 24.01 | 4,676,147 | -0.35(-1.44%) |
Apr 05, 2018 | 24.02 | 24.45 | 23.95 | 24.36 | 1,993,112 | +0.41(+1.71%) |
Apr 04, 2018 | 23.68 | 24.05 | 23.45 | 23.95 | 4,145,693 | -0.08(-0.33%) |
Apr 03, 2018 | 23.85 | 24.04 | 23.38 | 24.03 | 2,754,822 | +0.24(+1.01%) |
Apr 02, 2018 | 23.89 | 24.25 | 23.51 | 23.79 | 2,143,756 | -0.21(-0.88%) |
Mar 29, 2018 | 24.00 | 24.00 | 24.00 | 0 | +0.36(+1.52%) | |
Mar 28, 2018 | 23.60 | 23.98 | 23.36 | 23.64 | 3,044,855 | +0.00(+0.00%) |
Mar 27, 2018 | 23.94 | 24.16 | 23.17 | 23.64 | 5,431,165 | -0.36(-1.50%) |
Mar 26, 2018 | 24.09 | 24.13 | 23.62 | 24.00 | 3,995,540 | +0.08(+0.33%) |
Mar 23, 2018 | 24.07 | 24.40 | 23.88 | 23.92 | 3,481,011 | -0.10(-0.42%) |
Mar 22, 2018 | 24.27 | 24.61 | 24.01 | 24.02 | 3,592,041 | -0.52(-2.12%) |
Mar 21, 2018 | 24.27 | 24.72 | 24.17 | 24.54 | 4,252,729 | +0.34(+1.40%) |
Mar 20, 2018 | 24.45 | 24.68 | 23.98 | 24.20 | 4,977,928 | -0.17(-0.70%) |
Mar 19, 2018 | 25.23 | 25.23 | 24.24 | 24.37 | 5,065,283 | -0.89(-3.52%) |
Mar 16, 2018 | 25.12 | 25.59 | 25.08 | 25.26 | 4,398,333 | +0.41(+1.65%) |
Mar 15, 2018 | 26.14 | 26.22 | 23.61 | 24.85 | 9,813,967 | -1.30(-4.97%) |
Mar 14, 2018 | 26.54 | 26.54 | 26.07 | 26.15 | 1,231,012 | -0.37(-1.40%) |
Mar 13, 2018 | 26.53 | 26.69 | 26.33 | 26.52 | 1,102,100 | -0.02(-0.08%) |
Mar 12, 2018 | 26.15 | 26.58 | 26.15 | 26.54 | 1,610,939 | +0.45(+1.72%) |
Mar 09, 2018 | 25.93 | 26.11 | 25.74 | 26.09 | 5,181,231 | +0.45(+1.76%) |
Mar 08, 2018 | 25.76 | 25.84 | 25.50 | 25.64 | 1,782,173 | -0.08(-0.31%) |
Mar 07, 2018 | 26.07 | 25.60 | 25.72 | 1,772,557 | -0.25(-0.96%) | |
Mar 06, 2018 | 26.24 | 26.30 | 25.89 | 25.97 | 992,584 | -0.12(-0.46%) |
Mar 05, 2018 | 25.79 | 26.27 | 25.61 | 26.09 | 1,344,633 | +0.23(+0.89%) |
Mar 02, 2018 | 25.71 | 26.00 | 25.44 | 25.86 | 2,358,649 | -0.03(-0.12%) |
Mar 01, 2018 | 25.73 | 26.14 | 25.71 | 25.89 | 1,905,046 | +0.06(+0.23%) |
Feb 28, 2018 | 26.53 | 26.71 | 25.82 | 25.83 | 5,159,448 | -0.96(-3.58%) |
Feb 27, 2018 | 27.06 | 27.20 | 26.79 | 26.79 | 1,168,689 | -0.21(-0.78%) |
Feb 26, 2018 | 27.09 | 27.18 | 26.76 | 27.00 | 1,982,606 | +0.05(+0.19%) |
Feb 23, 2018 | 26.88 | 27.12 | 26.70 | 26.95 | 1,588,619 | +0.15(+0.56%) |
Feb 22, 2018 | 26.78 | 26.80 | 1,658,797 | -0.28(-1.03%) | ||
Feb 21, 2018 | 27.30 | 27.53 | 27.05 | 27.08 | 1,364,809 | -0.30(-1.10%) |
Feb 20, 2018 | 27.33 | 27.85 | 27.13 | 27.38 | 1,097,841 | -0.01(-0.04%) |
Feb 16, 2018 | 27.39 | 27.39 | 27.39 | 0 | -0.36(-1.30%) | |
Feb 15, 2018 | 28.00 | 28.41 | 27.68 | 27.75 | 3,217,307 | -0.27(-0.96%) |
Feb 14, 2018 | 27.84 | 28.28 | 27.72 | 28.02 | 1,177,028 | -0.09(-0.32%) |
Feb 13, 2018 | 27.82 | 28.18 | 27.63 | 28.11 | 2,077,392 | +0.31(+1.12%) |
Feb 12, 2018 | 27.54 | 27.97 | 27.33 | 27.80 | 2,097,033 | +0.47(+1.72%) |
Feb 09, 2018 | 27.77 | 27.85 | 26.57 | 27.33 | 4,144,353 | -0.22(-0.80%) |
Feb 08, 2018 | 28.46 | 28.69 | 27.53 | 27.55 | 2,561,068 | -0.91(-3.20%) |
Feb 07, 2018 | 28.83 | 28.84 | 28.05 | 28.46 | 2,377,731 | -0.09(-0.32%) |
Feb 06, 2018 | 27.53 | 28.63 | 27.53 | 28.55 | 3,019,594 | +0.57(+2.04%) |
Feb 05, 2018 | 28.21 | 28.75 | 27.65 | 27.98 | 1,985,095 | -0.45(-1.58%) |
Feb 02, 2018 | 29.09 | 29.35 | 28.42 | 28.43 | 3,733,482 | -0.90(-3.07%) |
Feb 01, 2018 | 29.28 | 29.47 | 29.12 | 29.33 | 2,229,446 | -0.02(-0.07%) |
Jan 31, 2018 | 29.41 | 29.73 | 29.07 | 29.35 | 3,005,067 | +0.07(+0.24%) |
Jan 30, 2018 | 29.51 | 29.52 | 29.23 | 29.28 | 3,378,893 | -0.47(-1.58%) |
Jan 29, 2018 | 30.42 | 30.42 | 29.68 | 29.75 | 1,918,767 | -0.74(-2.43%) |
Jan 26, 2018 | 30.26 | 30.52 | 30.15 | 30.49 | 1,503,844 | +0.25(+0.83%) |
Jan 25, 2018 | 30.20 | 30.42 | 30.00 | 30.24 | 2,182,991 | +0.08(+0.27%) |
Jan 24, 2018 | 30.47 | 30.73 | 30.15 | 30.16 | 2,638,307 | -0.41(-1.34%) |
Jan 23, 2018 | 30.49 | 30.73 | 30.03 | 30.57 | 2,323,724 | +0.23(+0.76%) |
Jan 22, 2018 | 29.74 | 30.48 | 29.65 | 30.34 | 2,592,796 | +0.60(+2.02%) |
Jan 19, 2018 | 29.20 | 29.75 | 29.18 | 29.74 | 2,773,789 | +0.38(+1.29%) |
Jan 18, 2018 | 29.51 | 29.75 | 29.34 | 29.36 | 2,060,839 | -0.33(-1.11%) |
Jan 17, 2018 | 29.95 | 29.95 | 29.48 | 29.69 | 5,531,249 | -0.10(-0.34%) |
Jan 16, 2018 | 30.11 | 30.38 | 29.78 | 29.79 | 3,593,751 | -0.22(-0.73%) |
Jan 12, 2018 | 30.01 | 30.01 | 30.01 | 0 | +0.27(+0.91%) | |
Jan 11, 2018 | 29.22 | 29.80 | 29.12 | 29.74 | 5,176,390 | +0.59(+2.02%) |
Jan 10, 2018 | 28.93 | 29.30 | 28.93 | 29.15 | 2,643,946 | +0.17(+0.59%) |
Jan 09, 2018 | 29.01 | 29.02 | 28.59 | 28.98 | 1,845,319 | +0.13(+0.45%) |
Jan 08, 2018 | 28.69 | 28.96 | 28.52 | 28.85 | 3,406,848 | +0.18(+0.63%) |
Jan 05, 2018 | 28.96 | 28.96 | 28.48 | 28.67 | 3,291,181 | -0.27(-0.93%) |
Jan 04, 2018 | 28.85 | 28.94 | 28.61 | 28.94 | 4,581,614 | +0.19(+0.66%) |
Jan 03, 2018 | 28.22 | 28.80 | 28.10 | 28.75 | 3,730,056 | +0.69(+2.46%) |