Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 29.50 | 29.81 | 29.46 | 29.72 | 5,314,972 | +0.10(+0.35%) |
Feb 27, 2019 | 29.53 | 29.63 | 29.24 | 29.62 | 3,054,236 | -0.02(-0.06%) |
Feb 26, 2019 | 29.74 | 29.90 | 29.63 | 29.63 | 4,307,083 | -0.14(-0.48%) |
Feb 25, 2019 | 29.71 | 29.97 | 29.63 | 29.78 | 6,079,526 | +0.20(+0.66%) |
Feb 22, 2019 | 29.43 | 29.65 | 29.36 | 29.58 | 2,978,438 | +0.30(+1.01%) |
Feb 21, 2019 | 29.32 | 29.42 | 29.17 | 29.29 | 3,253,780 | -0.14(-0.46%) |
Feb 20, 2019 | 29.08 | 29.54 | 28.94 | 29.42 | 4,919,295 | +0.39(+1.35%) |
Feb 19, 2019 | 29.15 | 29.25 | 28.98 | 29.03 | 3,979,776 | -0.26(-0.90%) |
Feb 15, 2019 | 28.89 | 29.32 | 28.85 | 29.29 | 5,266,545 | +0.66(+2.31%) |
Feb 14, 2019 | 28.73 | 28.80 | 28.56 | 28.63 | 3,476,993 | -0.26(-0.91%) |
Feb 13, 2019 | 29.03 | 29.03 | 28.67 | 28.90 | 4,568,584 | +0.02(+0.06%) |
Feb 12, 2019 | 28.50 | 29.04 | 28.45 | 28.88 | 5,813,330 | +0.56(+1.98%) |
Feb 11, 2019 | 28.40 | 28.54 | 28.21 | 28.32 | 2,982,970 | -0.03(-0.09%) |
Feb 08, 2019 | 27.98 | 28.34 | 27.89 | 28.34 | 5,321,089 | +0.15(+0.54%) |
Feb 07, 2019 | 28.42 | 28.77 | 28.05 | 28.19 | 5,187,700 | -0.48(-1.66%) |
Feb 06, 2019 | 28.40 | 28.84 | 28.39 | 28.67 | 5,145,927 | +0.19(+0.66%) |
Feb 05, 2019 | 28.48 | 28.62 | 28.31 | 28.48 | 4,969,198 | +0.00(+0.00%) |
Feb 04, 2019 | 28.07 | 28.60 | 28.02 | 28.48 | 6,892,168 | +0.39(+1.39%) |
Feb 01, 2019 | 28.35 | 28.42 | 27.90 | 28.09 | 6,086,579 | -0.14(-0.51%) |
Jan 31, 2019 | 28.39 | 28.41 | 27.94 | 28.23 | 13,945,942 | -0.22(-0.78%) |
Jan 30, 2019 | 28.72 | 28.75 | 28.15 | 28.45 | 10,376,132 | -0.17(-0.59%) |
Jan 29, 2019 | 27.25 | 28.84 | 27.16 | 28.62 | 19,544,556 | +2.85(+11.07%) |
Jan 28, 2019 | 25.42 | 25.91 | 25.30 | 25.77 | 9,542,383 | +0.00(+0.00%) |
Jan 25, 2019 | 25.73 | 26.14 | 25.58 | 25.77 | 10,084,140 | +0.42(+1.67%) |
Jan 24, 2019 | 25.01 | 25.52 | 24.97 | 25.35 | 8,671,702 | +0.47(+1.88%) |
Jan 23, 2019 | 25.01 | 25.22 | 24.56 | 24.88 | 11,659,856 | -0.09(-0.37%) |
Jan 22, 2019 | 25.76 | 25.85 | 24.91 | 24.97 | 9,487,312 | -1.03(-3.95%) |
Jan 18, 2019 | 25.75 | 26.12 | 25.70 | 26.00 | 5,422,636 | +0.31(+1.19%) |
Jan 17, 2019 | 25.39 | 25.84 | 25.30 | 25.70 | 4,375,006 | +0.17(+0.67%) |
Jan 16, 2019 | 25.55 | 25.78 | 25.51 | 25.53 | 3,550,599 | -0.03(-0.10%) |
Jan 15, 2019 | 25.33 | 25.68 | 25.32 | 25.55 | 3,742,661 | +0.21(+0.84%) |
Jan 14, 2019 | 25.26 | 25.42 | 25.18 | 25.34 | 4,713,661 | -0.17(-0.67%) |
Jan 11, 2019 | 25.51 | 25.61 | 25.31 | 25.51 | 4,781,429 | -0.25(-0.99%) |
Jan 10, 2019 | 25.04 | 25.80 | 25.02 | 25.76 | 4,127,621 | +0.57(+2.26%) |
Jan 09, 2019 | 25.18 | 25.42 | 25.03 | 25.19 | 5,178,523 | +0.17(+0.68%) |
Jan 08, 2019 | 25.14 | 25.16 | 24.72 | 25.02 | 5,475,421 | +0.24(+0.96%) |
Jan 07, 2019 | 24.68 | 25.00 | 24.59 | 24.79 | 6,172,272 | -0.01(-0.03%) |
Jan 04, 2019 | 24.27 | 25.02 | 24.11 | 24.80 | 7,934,571 | +1.00(+4.21%) |
Jan 03, 2019 | 24.79 | 24.92 | 23.77 | 23.79 | 10,837,493 | -1.57(-6.19%) |
Jan 02, 2019 | 25.12 | 25.59 | 24.97 | 25.36 | 5,994,901 | -0.28(-1.09%) |
Dec 31, 2018 | 25.42 | 25.66 | 25.36 | 25.64 | 4,457,350 | +0.39(+1.55%) |
Dec 28, 2018 | 25.32 | 25.67 | 25.03 | 25.25 | 5,463,632 | +0.04(+0.17%) |
Dec 27, 2018 | 24.45 | 25.21 | 24.18 | 25.21 | 8,696,322 | +0.44(+1.78%) |
Dec 26, 2018 | 23.90 | 24.78 | 23.49 | 24.77 | 9,419,126 | +1.03(+4.33%) |
Dec 24, 2018 | 24.09 | 24.37 | 23.73 | 23.74 | 4,987,586 | -0.69(-2.81%) |
Dec 21, 2018 | 24.91 | 25.24 | 24.31 | 24.43 | 15,743,798 | -0.65(-2.61%) |
Dec 20, 2018 | 25.37 | 25.71 | 24.70 | 25.08 | 8,978,493 | -0.43(-1.70%) |
Dec 19, 2018 | 26.04 | 26.71 | 25.35 | 25.52 | 7,613,748 | -0.50(-1.92%) |
Dec 18, 2018 | 26.43 | 26.65 | 25.84 | 26.02 | 5,623,957 | -0.21(-0.81%) |
Dec 17, 2018 | 26.65 | 26.99 | 25.99 | 26.23 | 6,796,855 | -0.45(-1.69%) |
Dec 14, 2018 | 26.78 | 27.18 | 26.60 | 26.68 | 3,774,558 | -0.46(-1.69%) |
Dec 13, 2018 | 27.31 | 27.47 | 26.88 | 27.14 | 5,186,584 | -0.01(-0.03%) |
Dec 12, 2018 | 27.35 | 27.66 | 27.13 | 27.15 | 5,881,124 | +0.33(+1.23%) |
Dec 11, 2018 | 27.42 | 27.55 | 26.79 | 26.82 | 6,109,230 | -0.14(-0.54%) |
Dec 10, 2018 | 26.59 | 27.04 | 26.20 | 26.96 | 6,487,332 | +0.28(+1.05%) |
Dec 07, 2018 | 27.38 | 27.83 | 26.54 | 26.68 | 7,694,368 | -0.71(-2.60%) |
Dec 06, 2018 | 26.73 | 27.40 | 26.03 | 27.39 | 10,970,390 | +0.10(+0.37%) |
Dec 04, 2018 | 28.04 | 28.21 | 27.20 | 27.29 | 7,457,700 | -1.05(-3.71%) |
Dec 03, 2018 | 27.85 | 28.43 | 27.85 | 28.34 | 6,622,828 | +0.99(+3.63%) |
Nov 30, 2018 | 27.01 | 27.45 | 26.99 | 27.35 | 8,019,978 | +0.31(+1.13%) |
Nov 29, 2018 | 27.32 | 27.38 | 27.04 | 27.04 | 3,923,564 | -0.33(-1.21%) |
Nov 28, 2018 | 27.13 | 27.38 | 26.70 | 27.38 | 4,964,088 | +0.57(+2.12%) |
Nov 27, 2018 | 26.43 | 26.88 | 26.26 | 26.81 | 4,642,708 | +0.03(+0.13%) |
Nov 26, 2018 | 26.82 | 26.88 | 26.59 | 26.77 | 3,828,919 | +0.31(+1.19%) |
Nov 23, 2018 | 25.74 | 26.72 | 25.70 | 26.46 | 3,083,637 | +0.39(+1.50%) |
Nov 21, 2018 | 26.07 | 26.07 | 26.07 | 0 | -0.12(-0.45%) | |
Nov 20, 2018 | 25.75 | 26.46 | 25.70 | 26.19 | 5,870,576 | -0.26(-0.99%) |
Nov 19, 2018 | 27.08 | 27.14 | 26.36 | 26.45 | 6,526,933 | -0.74(-2.72%) |
Nov 16, 2018 | 26.95 | 27.48 | 26.88 | 27.19 | 7,318,691 | -0.02(-0.06%) |
Nov 15, 2018 | 26.48 | 27.42 | 26.46 | 27.21 | 7,370,991 | +0.54(+2.04%) |
Nov 14, 2018 | 27.24 | 27.62 | 26.60 | 26.66 | 8,194,736 | -0.37(-1.37%) |
Nov 13, 2018 | 27.03 | 27.63 | 26.91 | 27.03 | 8,508,797 | +0.27(+1.01%) |
Nov 12, 2018 | 27.98 | 28.02 | 26.73 | 26.76 | 10,028,485 | -1.56(-5.51%) |
Nov 09, 2018 | 28.53 | 28.63 | 28.11 | 28.33 | 5,484,396 | -0.46(-1.58%) |
Nov 08, 2018 | 28.47 | 28.79 | 28.37 | 28.78 | 4,299,544 | +0.08(+0.26%) |
Nov 07, 2018 | 28.41 | 28.71 | 28.26 | 28.71 | 3,985,000 | +0.53(+1.89%) |
Nov 06, 2018 | 27.92 | 28.37 | 27.90 | 28.17 | 3,705,600 | +0.27(+0.97%) |
Nov 05, 2018 | 27.84 | 28.03 | 27.55 | 27.90 | 4,215,379 | +0.13(+0.46%) |
Nov 02, 2018 | 28.07 | 28.16 | 27.59 | 27.78 | 6,179,158 | -0.16(-0.57%) |
Nov 01, 2018 | 27.19 | 28.02 | 27.14 | 27.94 | 7,083,014 | +0.97(+3.60%) |
Oct 31, 2018 | 26.80 | 27.41 | 26.70 | 26.97 | 8,169,764 | +0.61(+2.31%) |
Oct 30, 2018 | 25.84 | 26.43 | 25.68 | 26.36 | 7,945,073 | +0.54(+2.09%) |
Oct 29, 2018 | 26.41 | 26.58 | 25.44 | 25.82 | 7,283,724 | -0.08(-0.33%) |
Oct 26, 2018 | 25.92 | 26.39 | 25.49 | 25.90 | 8,958,203 | -0.64(-2.42%) |
Oct 25, 2018 | 26.16 | 26.62 | 25.86 | 26.54 | 9,398,167 | +0.97(+3.80%) |
Oct 24, 2018 | 26.49 | 26.92 | 25.54 | 25.57 | 15,126,507 | -0.94(-3.53%) |
Oct 23, 2018 | 24.68 | 26.84 | 23.78 | 26.51 | 21,384,194 | +0.49(+1.88%) |
Oct 22, 2018 | 26.08 | 26.26 | 25.83 | 26.02 | 9,373,752 | +0.04(+0.16%) |
Oct 19, 2018 | 26.38 | 26.61 | 25.89 | 25.98 | 8,585,705 | -0.33(-1.25%) |
Oct 18, 2018 | 27.08 | 27.22 | 26.18 | 26.31 | 8,478,761 | -1.03(-3.77%) |
Oct 17, 2018 | 27.54 | 27.71 | 27.02 | 27.34 | 6,059,990 | -0.21(-0.77%) |
Oct 16, 2018 | 27.16 | 28.17 | 27.03 | 27.55 | 7,095,058 | +0.72(+2.67%) |
Oct 15, 2018 | 27.07 | 27.13 | 26.82 | 26.83 | 7,140,997 | -0.29(-1.06%) |
Oct 12, 2018 | 27.03 | 27.22 | 26.61 | 27.12 | 9,696,328 | +0.67(+2.52%) |
Oct 11, 2018 | 27.08 | 27.57 | 26.38 | 26.45 | 12,276,981 | -0.83(-3.03%) |
Oct 10, 2018 | 28.63 | 28.68 | 27.19 | 27.28 | 14,595,862 | -1.63(-5.64%) |
Oct 09, 2018 | 29.09 | 29.19 | 28.90 | 28.91 | 4,640,516 | -0.19(-0.64%) |
Oct 08, 2018 | 29.20 | 29.34 | 28.91 | 29.09 | 6,329,861 | -0.22(-0.75%) |
Oct 05, 2018 | 30.20 | 30.29 | 29.21 | 29.31 | 5,936,039 | -0.82(-2.72%) |
Oct 04, 2018 | 29.66 | 30.18 | 29.51 | 30.13 | 6,967,987 | -0.03(-0.11%) |
Oct 03, 2018 | 30.09 | 30.32 | 30.01 | 30.17 | 3,524,084 | +0.23(+0.76%) |
Oct 02, 2018 | 29.77 | 30.08 | 29.70 | 29.94 | 3,117,626 | +0.16(+0.54%) |
Oct 01, 2018 | 29.92 | 30.11 | 29.71 | 29.78 | 4,314,964 | -0.02(-0.06%) |
Sep 28, 2018 | 29.74 | 29.88 | 29.68 | 29.79 | 4,223,305 | -0.08(-0.25%) |
Sep 27, 2018 | 29.92 | 30.09 | 29.84 | 29.87 | 3,500,702 | -0.01(-0.03%) |
Sep 26, 2018 | 29.98 | 30.24 | 29.85 | 29.88 | 5,933,846 | -0.09(-0.31%) |
Sep 25, 2018 | 30.13 | 30.28 | 29.90 | 29.97 | 4,564,701 | -0.15(-0.50%) |
Sep 24, 2018 | 30.28 | 30.33 | 29.96 | 30.12 | 3,796,199 | -0.19(-0.64%) |
Sep 21, 2018 | 30.64 | 30.86 | 30.23 | 30.32 | 13,150,704 | -0.18(-0.58%) |
Sep 20, 2018 | 29.91 | 30.69 | 29.84 | 30.49 | 8,770,848 | +0.74(+2.50%) |
Sep 19, 2018 | 29.79 | 29.89 | 29.54 | 29.75 | 3,640,519 | -0.02(-0.06%) |
Sep 18, 2018 | 29.82 | 29.94 | 29.60 | 29.77 | 6,135,604 | +0.08(+0.26%) |
Sep 17, 2018 | 29.77 | 30.00 | 29.65 | 29.69 | 4,313,348 | -0.08(-0.26%) |
Sep 14, 2018 | 30.05 | 30.39 | 29.71 | 29.77 | 8,091,055 | +0.18(+0.60%) |
Sep 13, 2018 | 28.71 | 29.63 | 28.71 | 29.59 | 12,140,388 | +0.89(+3.09%) |
Sep 12, 2018 | 28.25 | 28.82 | 28.19 | 28.71 | 4,674,475 | +0.39(+1.37%) |
Sep 11, 2018 | 28.43 | 28.57 | 28.27 | 28.32 | 4,648,513 | -0.35(-1.24%) |
Sep 10, 2018 | 28.49 | 28.75 | 28.43 | 28.67 | 5,271,484 | +0.33(+1.16%) |
Sep 07, 2018 | 28.07 | 28.47 | 28.07 | 28.34 | 4,023,668 | +0.04(+0.15%) |
Sep 06, 2018 | 28.19 | 28.34 | 28.00 | 28.30 | 5,809,786 | +0.18(+0.63%) |
Sep 05, 2018 | 28.11 | 28.22 | 27.90 | 28.12 | 4,550,753 | -0.08(-0.30%) |
Sep 04, 2018 | 28.22 | 28.25 | 27.95 | 28.21 | 4,613,873 | -0.08(-0.27%) |
Aug 31, 2018 | 28.28 | 28.28 | 28.28 | 0 | +0.03(+0.12%) | |
Aug 30, 2018 | 28.31 | 28.58 | 28.18 | 28.25 | 3,817,033 | -0.14(-0.48%) |
Aug 29, 2018 | 28.27 | 28.54 | 28.18 | 28.38 | 4,621,553 | +0.12(+0.42%) |
Aug 28, 2018 | 28.30 | 28.41 | 28.10 | 28.27 | 4,552,403 | +0.04(+0.15%) |
Aug 27, 2018 | 27.82 | 28.46 | 27.78 | 28.23 | 5,706,115 | +0.52(+1.88%) |
Aug 24, 2018 | 27.60 | 27.79 | 27.41 | 27.70 | 3,824,487 | +0.15(+0.55%) |
Aug 23, 2018 | 27.61 | 27.75 | 27.49 | 27.55 | 3,539,251 | -0.06(-0.21%) |
Aug 22, 2018 | 27.64 | 27.73 | 27.54 | 27.61 | 4,606,941 | +0.01(+0.03%) |
Aug 21, 2018 | 27.71 | 27.76 | 27.58 | 27.60 | 3,759,648 | -0.09(-0.33%) |
Aug 20, 2018 | 27.79 | 27.88 | 27.58 | 27.70 | 3,645,131 | -0.03(-0.09%) |
Aug 17, 2018 | 27.60 | 27.77 | 27.48 | 27.72 | 3,724,790 | +0.25(+0.92%) |
Aug 16, 2018 | 27.20 | 27.65 | 27.16 | 27.47 | 4,566,089 | +0.29(+1.08%) |
Aug 15, 2018 | 27.26 | 27.33 | 26.92 | 27.18 | 5,760,622 | -0.29(-1.04%) |
Aug 14, 2018 | 27.32 | 27.54 | 27.31 | 27.46 | 4,297,452 | +0.17(+0.62%) |
Aug 13, 2018 | 27.59 | 27.71 | 27.29 | 27.29 | 4,678,264 | -0.19(-0.70%) |
Aug 10, 2018 | 27.61 | 27.71 | 27.44 | 27.49 | 4,572,400 | -0.29(-1.06%) |
Aug 09, 2018 | 27.89 | 28.14 | 27.72 | 27.78 | 3,935,608 | -0.17(-0.60%) |
Aug 08, 2018 | 27.78 | 28.11 | 27.65 | 27.95 | 7,025,752 | +0.19(+0.70%) |
Aug 07, 2018 | 27.79 | 27.86 | 27.68 | 27.76 | 7,465,579 | +0.10(+0.36%) |
Aug 06, 2018 | 27.44 | 27.76 | 27.39 | 27.65 | 4,820,626 | +0.08(+0.30%) |
Aug 03, 2018 | 27.67 | 27.75 | 27.40 | 27.57 | 7,522,001 | +0.04(+0.15%) |
Aug 02, 2018 | 27.48 | 27.74 | 27.34 | 27.53 | 5,564,657 | -0.09(-0.33%) |
Aug 01, 2018 | 27.74 | 27.98 | 27.34 | 27.62 | 5,869,845 | -0.23(-0.84%) |
Jul 31, 2018 | 27.63 | 28.00 | 27.60 | 27.86 | 5,445,547 | +0.20(+0.73%) |
Jul 30, 2018 | 28.29 | 28.67 | 27.61 | 27.65 | 10,157,690 | -0.50(-1.79%) |
Jul 27, 2018 | 28.25 | 28.39 | 27.94 | 28.16 | 8,872,864 | -0.08(-0.27%) |
Jul 26, 2018 | 27.57 | 28.35 | 27.49 | 28.23 | 11,277,291 | +0.35(+1.26%) |
Jul 25, 2018 | 25.97 | 27.96 | 25.94 | 27.88 | 24,652,592 | +2.84(+11.33%) |
Jul 24, 2018 | 24.80 | 25.41 | 24.75 | 25.04 | 12,984,627 | +0.39(+1.60%) |
Jul 23, 2018 | 24.43 | 24.69 | 24.33 | 24.65 | 5,108,973 | +0.20(+0.82%) |
Jul 20, 2018 | 24.51 | 24.61 | 24.43 | 24.45 | 3,901,601 | -0.18(-0.75%) |
Jul 19, 2018 | 24.65 | 24.75 | 24.55 | 24.63 | 4,762,781 | -0.09(-0.37%) |
Jul 18, 2018 | 24.47 | 24.78 | 24.40 | 24.72 | 6,701,422 | +0.22(+0.89%) |
Jul 17, 2018 | 23.97 | 24.61 | 23.91 | 24.51 | 5,828,637 | +0.50(+2.06%) |
Jul 16, 2018 | 24.20 | 24.24 | 23.98 | 24.01 | 4,356,732 | -0.17(-0.69%) |
Jul 13, 2018 | 24.06 | 24.30 | 24.03 | 24.18 | 3,179,141 | +0.11(+0.45%) |
Jul 12, 2018 | 23.93 | 24.14 | 23.93 | 24.07 | 4,314,805 | +0.34(+1.45%) |
Jul 11, 2018 | 23.96 | 24.07 | 23.69 | 23.73 | 5,121,546 | -0.58(-2.38%) |
Jul 10, 2018 | 23.93 | 24.34 | 23.62 | 24.30 | 6,093,547 | -0.04(-0.17%) |
Jul 09, 2018 | 23.87 | 24.37 | 23.80 | 24.35 | 6,546,114 | +0.73(+3.09%) |
Jul 06, 2018 | 23.42 | 23.76 | 23.37 | 23.62 | 4,690,083 | +0.14(+0.61%) |
Jul 05, 2018 | 23.06 | 23.47 | 23.05 | 23.47 | 5,347,187 | +0.51(+2.23%) |
Jul 03, 2018 | 22.96 | 22.96 | 22.96 | 0 | -0.30(-1.30%) | |
Jul 02, 2018 | 22.88 | 23.27 | 22.85 | 23.26 | 8,230,043 | +0.17(+0.73%) |
Jun 29, 2018 | 22.73 | 23.31 | 22.72 | 23.10 | 7,695,876 | +0.44(+1.93%) |
Jun 28, 2018 | 22.98 | 23.03 | 22.56 | 22.66 | 10,627,135 | -0.43(-1.85%) |
Jun 27, 2018 | 23.30 | 23.48 | 23.09 | 23.09 | 4,516,988 | -0.17(-0.72%) |
Jun 26, 2018 | 23.28 | 23.37 | 23.18 | 23.26 | 4,249,389 | -0.03(-0.11%) |
Jun 25, 2018 | 23.76 | 23.81 | 23.09 | 23.28 | 7,701,620 | -0.64(-2.67%) |
Jun 22, 2018 | 24.07 | 24.07 | 23.76 | 23.92 | 15,475,978 | +0.17(+0.71%) |
Jun 21, 2018 | 24.09 | 24.14 | 23.71 | 23.75 | 4,675,968 | -0.08(-0.35%) |
Jun 20, 2018 | 23.97 | 23.98 | 23.77 | 23.83 | 4,309,711 | +0.01(+0.04%) |
Jun 19, 2018 | 23.83 | 23.92 | 23.56 | 23.83 | 6,944,540 | -0.41(-1.70%) |
Jun 18, 2018 | 24.11 | 24.27 | 23.88 | 24.24 | 6,336,636 | -0.18(-0.76%) |
Jun 15, 2018 | 24.43 | 23.83 | 24.42 | 18,039,090 | +0.17(+0.69%) | |
Jun 14, 2018 | 24.09 | 24.30 | 24.00 | 24.25 | 4,391,332 | +0.24(+1.01%) |
Jun 13, 2018 | 24.04 | 24.07 | 23.89 | 24.01 | 4,354,502 | +0.00(+0.00%) |
Jun 12, 2018 | 24.24 | 24.24 | 23.88 | 24.01 | 3,762,119 | -0.20(-0.83%) |
Jun 11, 2018 | 24.11 | 24.27 | 24.07 | 24.21 | 3,775,404 | +0.08(+0.31%) |
Jun 08, 2018 | 24.11 | 24.19 | 24.04 | 24.14 | 4,812,733 | -0.05(-0.21%) |
Jun 07, 2018 | 24.25 | 24.34 | 24.02 | 24.19 | 5,550,385 | -0.08(-0.35%) |
Jun 06, 2018 | 24.27 | 23.90 | 24.27 | 6,727,746 | +0.29(+1.19%) | |
Jun 05, 2018 | 23.74 | 24.01 | 23.72 | 23.99 | 8,598,844 | +0.38(+1.60%) |
Jun 04, 2018 | 23.51 | 23.67 | 23.45 | 23.61 | 6,452,404 | +0.14(+0.61%) |
Jun 01, 2018 | 22.90 | 23.50 | 22.86 | 23.47 | 9,379,582 | +0.65(+2.87%) |
May 31, 2018 | 22.83 | 22.98 | 22.62 | 22.81 | 15,119,118 | +0.69(+3.11%) |
May 30, 2018 | 22.48 | 22.48 | 22.02 | 22.12 | 7,118,988 | -0.18(-0.79%) |
May 29, 2018 | 22.40 | 22.51 | 22.11 | 22.30 | 5,719,863 | -0.27(-1.18%) |
May 25, 2018 | 22.56 | 22.56 | 22.56 | 0 | -0.23(-0.99%) | |
May 24, 2018 | 23.07 | 23.14 | 22.76 | 22.79 | 5,496,940 | -0.37(-1.58%) |
May 23, 2018 | 22.87 | 23.16 | 22.85 | 23.16 | 6,166,590 | +0.11(+0.47%) |
May 22, 2018 | 23.21 | 23.26 | 22.98 | 23.05 | 6,945,343 | -0.10(-0.43%) |
May 21, 2018 | 23.28 | 23.38 | 23.06 | 23.15 | 4,719,682 | +0.06(+0.25%) |
May 18, 2018 | 23.14 | 23.22 | 23.07 | 23.09 | 5,274,359 | -0.12(-0.50%) |
May 17, 2018 | 23.33 | 23.43 | 23.12 | 23.21 | 7,287,740 | -0.24(-1.03%) |
May 16, 2018 | 23.11 | 23.47 | 23.10 | 23.45 | 6,723,657 | +0.33(+1.44%) |
May 15, 2018 | 23.31 | 23.38 | 22.97 | 23.12 | 6,551,308 | -0.29(-1.25%) |
May 14, 2018 | 23.49 | 23.58 | 23.33 | 23.41 | 8,367,486 | +0.06(+0.25%) |
May 11, 2018 | 22.85 | 23.38 | 22.82 | 23.35 | 12,544,177 | +0.53(+2.34%) |
May 10, 2018 | 22.66 | 22.86 | 22.63 | 22.82 | 6,273,614 | +0.23(+1.03%) |
May 09, 2018 | 22.47 | 22.67 | 22.38 | 22.58 | 4,468,405 | +0.23(+1.04%) |
May 08, 2018 | 22.46 | 22.51 | 22.29 | 22.35 | 8,261,103 | -0.13(-0.59%) |
May 07, 2018 | 22.62 | 22.65 | 22.46 | 22.48 | 4,167,133 | -0.10(-0.44%) |
May 04, 2018 | 22.10 | 22.68 | 22.09 | 22.58 | 4,191,582 | +0.43(+1.92%) |
May 03, 2018 | 22.19 | 22.23 | 21.77 | 22.16 | 7,257,482 | -0.11(-0.49%) |
May 02, 2018 | 22.42 | 22.57 | 22.21 | 22.26 | 5,570,348 | -0.10(-0.45%) |
May 01, 2018 | 22.42 | 22.46 | 22.18 | 22.36 | 6,968,021 | -0.17(-0.74%) |
Apr 30, 2018 | 22.74 | 22.90 | 22.53 | 22.53 | 5,672,268 | -0.18(-0.77%) |
Apr 27, 2018 | 22.54 | 22.79 | 22.41 | 22.71 | 6,385,722 | +0.28(+1.23%) |
Apr 26, 2018 | 22.55 | 22.61 | 22.37 | 22.43 | 7,222,432 | -0.13(-0.59%) |
Apr 25, 2018 | 22.29 | 22.61 | 21.97 | 22.56 | 8,859,989 | +0.28(+1.23%) |
Apr 24, 2018 | 22.66 | 22.92 | 22.06 | 22.29 | 12,886,987 | -0.64(-2.80%) |
Apr 23, 2018 | 22.99 | 23.29 | 22.79 | 22.93 | 9,165,545 | -0.04(-0.18%) |
Apr 20, 2018 | 22.95 | 23.12 | 22.84 | 22.97 | 8,646,043 | -0.06(-0.25%) |
Apr 19, 2018 | 23.11 | 23.16 | 22.94 | 23.03 | 6,733,631 | -0.21(-0.90%) |
Apr 18, 2018 | 23.13 | 23.35 | 23.09 | 23.24 | 5,392,010 | +0.10(+0.43%) |
Apr 17, 2018 | 23.07 | 23.24 | 22.98 | 23.14 | 6,386,205 | +0.22(+0.95%) |
Apr 16, 2018 | 22.97 | 23.07 | 22.63 | 22.92 | 7,340,670 | +0.06(+0.26%) |
Apr 13, 2018 | 23.11 | 23.16 | 22.78 | 22.87 | 6,898,592 | -0.13(-0.54%) |
Apr 12, 2018 | 22.98 | 23.10 | 22.90 | 22.99 | 5,254,161 | +0.13(+0.58%) |
Apr 11, 2018 | 22.61 | 23.04 | 22.59 | 22.86 | 6,197,402 | +0.06(+0.26%) |
Apr 10, 2018 | 22.66 | 22.93 | 22.59 | 22.80 | 8,494,119 | +0.53(+2.36%) |
Apr 09, 2018 | 22.33 | 22.70 | 22.24 | 22.27 | 9,131,645 | +0.13(+0.60%) |
Apr 06, 2018 | 22.68 | 22.82 | 21.94 | 22.14 | 12,327,012 | -0.76(-3.31%) |
Apr 05, 2018 | 23.05 | 23.13 | 22.84 | 22.90 | 6,720,564 | +0.06(+0.26%) |
Apr 04, 2018 | 22.33 | 22.92 | 22.27 | 22.84 | 11,620,826 | +0.02(+0.11%) |
Apr 03, 2018 | 22.62 | 22.85 | 22.45 | 22.82 | 6,542,495 | +0.28(+1.22%) |
Apr 02, 2018 | 23.17 | 23.26 | 22.26 | 22.54 | 7,177,501 | -0.71(-3.05%) |
Mar 29, 2018 | 23.25 | 23.25 | 23.25 | 0 | +0.44(+1.94%) | |
Mar 28, 2018 | 23.17 | 23.22 | 22.67 | 22.81 | 8,488,979 | -0.33(-1.41%) |
Mar 27, 2018 | 23.63 | 23.70 | 23.04 | 23.13 | 7,664,031 | -0.48(-2.01%) |
Mar 26, 2018 | 23.58 | 23.64 | 23.19 | 23.61 | 5,878,566 | +0.44(+1.91%) |
Mar 23, 2018 | 23.81 | 23.94 | 23.13 | 23.17 | 6,999,548 | -0.65(-2.73%) |
Mar 22, 2018 | 24.14 | 24.34 | 23.82 | 23.82 | 8,404,621 | -0.68(-2.76%) |
Mar 21, 2018 | 24.39 | 24.70 | 24.29 | 24.49 | 8,459,368 | +0.09(+0.38%) |
Mar 20, 2018 | 24.17 | 24.52 | 24.14 | 24.40 | 9,334,792 | +0.31(+1.28%) |
Mar 19, 2018 | 24.44 | 24.50 | 23.88 | 24.09 | 8,463,402 | -0.51(-2.07%) |
Mar 16, 2018 | 24.69 | 24.89 | 24.60 | 24.60 | 12,008,126 | -0.03(-0.10%) |
Mar 15, 2018 | 24.68 | 24.79 | 24.53 | 24.62 | 7,464,179 | -0.01(-0.03%) |
Mar 14, 2018 | 24.97 | 25.02 | 24.52 | 24.63 | 6,386,540 | -0.25(-1.01%) |
Mar 13, 2018 | 24.99 | 25.13 | 24.80 | 24.88 | 7,183,161 | +0.00(+0.00%) |
Mar 12, 2018 | 24.97 | 25.10 | 24.87 | 24.88 | 5,571,098 | -0.08(-0.30%) |
Mar 09, 2018 | 24.60 | 25.00 | 24.51 | 24.96 | 7,112,271 | +0.50(+2.05%) |
Mar 08, 2018 | 24.56 | 24.63 | 24.30 | 24.46 | 6,664,406 | -0.01(-0.03%) |
Mar 07, 2018 | 24.53 | 24.47 | 5,999,764 | +0.12(+0.48%) | ||
Mar 06, 2018 | 24.25 | 24.44 | 24.18 | 24.35 | 6,172,537 | +0.27(+1.11%) |
Mar 05, 2018 | 23.83 | 24.36 | 23.81 | 24.08 | 8,516,729 | +0.07(+0.28%) |
Mar 02, 2018 | 23.53 | 24.08 | 23.43 | 24.02 | 7,770,133 | +0.33(+1.41%) |