Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.82 | 24.01 | 23.68 | 23.80 | 1,277,026 | +0.11(+0.45%) |
Oct 30, 2018 | 22.80 | 23.73 | 22.64 | 23.69 | 1,206,240 | +0.95(+4.19%) |
Oct 29, 2018 | 23.01 | 23.70 | 22.46 | 22.74 | 1,538,790 | +0.00(+0.00%) |
Oct 26, 2018 | 22.70 | 23.06 | 22.17 | 22.74 | 2,377,539 | -0.43(-1.87%) |
Oct 25, 2018 | 22.80 | 23.30 | 22.74 | 23.17 | 1,376,452 | +0.56(+2.47%) |
Oct 24, 2018 | 23.27 | 23.36 | 22.57 | 22.61 | 2,221,504 | -0.75(-3.21%) |
Oct 23, 2018 | 22.64 | 23.48 | 22.54 | 23.36 | 2,191,491 | +0.25(+1.08%) |
Oct 22, 2018 | 23.22 | 23.39 | 23.04 | 23.11 | 2,222,544 | +0.09(+0.38%) |
Oct 19, 2018 | 23.08 | 23.29 | 22.99 | 23.03 | 1,504,004 | +0.02(+0.08%) |
Oct 18, 2018 | 23.14 | 23.24 | 22.91 | 23.01 | 1,748,915 | -0.36(-1.52%) |
Oct 17, 2018 | 23.19 | 23.61 | 23.07 | 23.36 | 1,648,920 | +0.09(+0.37%) |
Oct 16, 2018 | 22.86 | 23.37 | 22.75 | 23.28 | 1,548,355 | +0.54(+2.37%) |
Oct 15, 2018 | 22.72 | 23.07 | 22.67 | 22.74 | 1,789,440 | -0.10(-0.42%) |
Oct 12, 2018 | 23.31 | 23.37 | 22.40 | 22.84 | 2,224,364 | +0.22(+0.98%) |
Oct 11, 2018 | 22.87 | 23.12 | 22.61 | 22.61 | 3,855,861 | -0.30(-1.30%) |
Oct 10, 2018 | 23.72 | 23.76 | 22.89 | 22.91 | 2,348,221 | -0.87(-3.64%) |
Oct 09, 2018 | 24.14 | 24.24 | 23.71 | 23.78 | 2,363,976 | -0.48(-1.98%) |
Oct 08, 2018 | 24.56 | 24.71 | 24.18 | 24.26 | 2,274,804 | -0.49(-1.98%) |
Oct 05, 2018 | 25.22 | 25.39 | 24.47 | 24.75 | 2,234,028 | -0.55(-2.17%) |
Oct 04, 2018 | 25.78 | 25.95 | 25.16 | 25.30 | 1,622,949 | -0.64(-2.45%) |
Oct 03, 2018 | 26.19 | 26.39 | 25.89 | 25.93 | 1,987,659 | -0.24(-0.92%) |
Oct 02, 2018 | 25.88 | 26.43 | 25.76 | 26.17 | 2,075,891 | +0.34(+1.30%) |
Oct 01, 2018 | 26.16 | 26.23 | 25.65 | 25.84 | 2,088,630 | -0.22(-0.85%) |
Sep 28, 2018 | 26.01 | 26.28 | 25.87 | 26.06 | 2,524,271 | -0.11(-0.40%) |
Sep 27, 2018 | 26.50 | 26.55 | 26.01 | 26.16 | 3,210,935 | -0.21(-0.80%) |
Sep 26, 2018 | 26.90 | 27.37 | 26.17 | 26.38 | 5,662,033 | -0.47(-1.76%) |
Sep 25, 2018 | 26.22 | 27.79 | 26.04 | 26.85 | 9,253,718 | -2.10(-7.25%) |
Sep 24, 2018 | 28.61 | 29.07 | 28.45 | 28.95 | 3,101,078 | +0.21(+0.74%) |
Sep 21, 2018 | 28.68 | 28.93 | 28.64 | 28.73 | 5,456,941 | +0.11(+0.37%) |
Sep 20, 2018 | 28.55 | 28.71 | 28.37 | 28.63 | 2,137,340 | +0.40(+1.43%) |
Sep 19, 2018 | 28.22 | 28.45 | 28.20 | 28.22 | 1,354,969 | +0.03(+0.10%) |
Sep 18, 2018 | 28.16 | 28.21 | 27.93 | 28.20 | 2,030,751 | +0.10(+0.34%) |
Sep 17, 2018 | 28.27 | 28.53 | 28.06 | 28.10 | 1,408,357 | -0.29(-1.02%) |
Sep 14, 2018 | 28.40 | 28.62 | 28.20 | 28.39 | 1,252,835 | +0.10(+0.34%) |
Sep 13, 2018 | 28.28 | 28.38 | 27.89 | 28.29 | 1,333,659 | +0.13(+0.48%) |
Sep 12, 2018 | 28.26 | 28.35 | 27.92 | 28.16 | 2,415,000 | -0.22(-0.78%) |
Sep 11, 2018 | 28.20 | 28.41 | 27.95 | 28.38 | 2,026,689 | +0.03(+0.10%) |
Sep 10, 2018 | 28.17 | 28.55 | 28.11 | 28.35 | 1,330,133 | +0.30(+1.06%) |
Sep 07, 2018 | 28.13 | 28.32 | 27.90 | 28.05 | 1,149,956 | -0.22(-0.78%) |
Sep 06, 2018 | 28.46 | 28.70 | 28.25 | 28.27 | 1,041,440 | -0.24(-0.84%) |
Sep 05, 2018 | 28.46 | 28.78 | 28.46 | 28.51 | 992,065 | -0.03(-0.10%) |
Sep 04, 2018 | 28.39 | 28.59 | 28.17 | 28.54 | 1,456,297 | +0.10(+0.34%) |
Aug 31, 2018 | 28.45 | 28.45 | 28.45 | 0 | -0.10(-0.34%) | |
Aug 30, 2018 | 28.43 | 28.79 | 28.40 | 28.54 | 808,917 | +0.02(+0.07%) |
Aug 29, 2018 | 28.59 | 28.71 | 28.43 | 28.52 | 1,318,830 | -0.04(-0.13%) |
Aug 28, 2018 | 27.90 | 28.66 | 27.81 | 28.56 | 1,550,884 | +0.79(+2.84%) |
Aug 27, 2018 | 27.24 | 27.84 | 27.24 | 27.77 | 960,956 | +0.73(+2.70%) |
Aug 24, 2018 | 26.94 | 27.07 | 26.81 | 27.04 | 1,451,630 | +0.14(+0.54%) |
Aug 23, 2018 | 27.16 | 27.28 | 26.83 | 26.90 | 749,810 | -0.36(-1.31%) |
Aug 22, 2018 | 27.16 | 27.42 | 27.14 | 27.25 | 554,959 | +0.01(+0.04%) |
Aug 21, 2018 | 27.09 | 27.32 | 27.06 | 27.24 | 1,312,122 | +0.30(+1.11%) |
Aug 20, 2018 | 26.71 | 27.12 | 26.71 | 26.94 | 1,332,448 | +0.32(+1.19%) |
Aug 17, 2018 | 26.45 | 26.71 | 26.36 | 26.63 | 1,379,615 | +0.06(+0.22%) |
Aug 16, 2018 | 26.78 | 27.00 | 26.52 | 26.57 | 1,057,883 | -0.09(-0.32%) |
Aug 15, 2018 | 26.84 | 26.93 | 26.54 | 26.66 | 808,579 | -0.40(-1.49%) |
Aug 14, 2018 | 26.86 | 27.23 | 26.86 | 27.06 | 670,100 | +0.22(+0.82%) |
Aug 13, 2018 | 26.90 | 27.14 | 26.78 | 26.84 | 620,558 | -0.11(-0.39%) |
Aug 10, 2018 | 27.10 | 27.24 | 26.92 | 26.94 | 743,685 | -0.37(-1.37%) |
Aug 09, 2018 | 27.51 | 27.73 | 27.24 | 27.32 | 907,601 | -0.16(-0.59%) |
Aug 08, 2018 | 27.61 | 27.65 | 27.45 | 27.48 | 1,396,509 | -0.11(-0.38%) |
Aug 07, 2018 | 27.31 | 27.64 | 27.31 | 27.59 | 1,074,978 | +0.33(+1.20%) |
Aug 06, 2018 | 27.32 | 27.59 | 27.17 | 27.26 | 886,384 | -0.12(-0.46%) |
Aug 03, 2018 | 27.29 | 27.62 | 27.25 | 27.39 | 891,255 | +0.08(+0.28%) |
Aug 02, 2018 | 26.94 | 27.37 | 26.94 | 27.31 | 908,628 | +0.21(+0.78%) |
Aug 01, 2018 | 27.11 | 27.19 | 26.81 | 27.10 | 948,166 | +0.07(+0.25%) |
Jul 31, 2018 | 26.95 | 27.32 | 26.71 | 27.03 | 1,317,161 | +0.12(+0.46%) |
Jul 30, 2018 | 26.93 | 27.16 | 26.70 | 26.91 | 850,566 | -0.01(-0.04%) |
Jul 27, 2018 | 27.33 | 27.39 | 26.78 | 26.92 | 1,062,378 | -0.41(-1.51%) |
Jul 26, 2018 | 27.61 | 27.83 | 27.28 | 27.33 | 1,927,900 | -0.32(-1.15%) |
Jul 25, 2018 | 27.53 | 27.86 | 27.35 | 27.64 | 1,166,788 | +0.12(+0.45%) |
Jul 24, 2018 | 27.71 | 27.78 | 27.42 | 27.52 | 1,165,779 | -0.02(-0.07%) |
Jul 23, 2018 | 27.36 | 27.57 | 26.90 | 27.54 | 901,604 | +0.13(+0.49%) |
Jul 20, 2018 | 27.96 | 27.96 | 27.39 | 27.40 | 761,493 | -0.48(-1.72%) |
Jul 19, 2018 | 27.72 | 27.93 | 27.70 | 27.88 | 1,301,724 | +0.14(+0.52%) |
Jul 18, 2018 | 27.68 | 27.83 | 27.51 | 27.74 | 1,253,930 | +0.06(+0.21%) |
Jul 17, 2018 | 27.50 | 27.82 | 27.25 | 27.68 | 914,560 | +0.13(+0.49%) |
Jul 16, 2018 | 27.51 | 27.68 | 27.46 | 27.55 | 1,529,119 | +0.04(+0.14%) |
Jul 13, 2018 | 27.41 | 27.73 | 27.39 | 27.51 | 1,292,532 | -0.08(-0.28%) |
Jul 12, 2018 | 27.45 | 27.64 | 27.28 | 27.59 | 791,677 | +0.28(+1.02%) |
Jul 11, 2018 | 27.64 | 27.77 | 27.27 | 27.31 | 1,510,060 | -0.57(-2.03%) |
Jul 10, 2018 | 27.64 | 28.05 | 27.64 | 27.87 | 1,781,524 | +0.22(+0.80%) |
Jul 09, 2018 | 27.25 | 27.72 | 27.16 | 27.65 | 1,663,885 | +0.58(+2.13%) |
Jul 06, 2018 | 26.64 | 27.09 | 26.49 | 27.08 | 1,262,484 | +0.44(+1.66%) |
Jul 05, 2018 | 26.42 | 26.64 | 26.20 | 26.64 | 1,790,605 | +0.36(+1.35%) |
Jul 03, 2018 | 26.28 | 26.28 | 26.28 | 0 | -0.25(-0.94%) | |
Jul 02, 2018 | 26.13 | 26.60 | 26.01 | 26.53 | 1,618,217 | -0.01(-0.04%) |
Jun 29, 2018 | 26.62 | 26.87 | 26.47 | 26.54 | 1,849,813 | +0.14(+0.55%) |
Jun 28, 2018 | 26.48 | 26.58 | 26.04 | 26.40 | 1,217,798 | -0.13(-0.51%) |
Jun 27, 2018 | 26.68 | 27.03 | 26.53 | 26.53 | 2,392,817 | -0.17(-0.65%) |
Jun 26, 2018 | 26.42 | 26.90 | 26.42 | 26.70 | 2,150,109 | +0.30(+1.13%) |
Jun 25, 2018 | 26.95 | 27.11 | 25.92 | 26.41 | 2,092,643 | -0.75(-2.76%) |
Jun 22, 2018 | 26.20 | 27.19 | 26.05 | 27.16 | 4,973,818 | +1.12(+4.31%) |
Jun 21, 2018 | 26.00 | 26.19 | 25.83 | 26.03 | 3,044,041 | +0.01(+0.04%) |
Jun 20, 2018 | 25.73 | 26.15 | 25.42 | 26.02 | 3,341,196 | +0.31(+1.19%) |
Jun 19, 2018 | 25.62 | 26.18 | 25.32 | 25.72 | 3,732,971 | -0.18(-0.70%) |
Jun 18, 2018 | 26.37 | 26.49 | 25.57 | 25.90 | 4,619,561 | -0.71(-2.67%) |
Jun 15, 2018 | 28.46 | 28.46 | 26.61 | 10,581,482 | -1.85(-6.51%) | |
Jun 14, 2018 | 28.50 | 28.57 | 28.19 | 28.46 | 2,572,042 | +0.08(+0.27%) |
Jun 13, 2018 | 28.64 | 28.66 | 28.32 | 28.38 | 2,805,593 | -0.22(-0.77%) |
Jun 12, 2018 | 28.60 | 28.61 | 28.15 | 28.60 | 1,331,277 | +0.28(+0.98%) |
Jun 11, 2018 | 28.18 | 28.40 | 28.11 | 28.33 | 964,664 | +0.26(+0.92%) |
Jun 08, 2018 | 28.08 | 28.19 | 27.77 | 28.07 | 1,355,555 | -0.20(-0.71%) |
Jun 07, 2018 | 28.21 | 28.33 | 28.12 | 28.27 | 1,125,334 | +0.06(+0.20%) |
Jun 06, 2018 | 28.21 | 28.21 | 893,824 | +0.27(+0.96%) | ||
Jun 05, 2018 | 27.79 | 28.05 | 27.67 | 27.94 | 2,098,908 | +0.17(+0.62%) |
Jun 04, 2018 | 27.55 | 27.80 | 27.31 | 27.77 | 1,135,157 | +0.25(+0.91%) |
Jun 01, 2018 | 27.34 | 27.64 | 27.30 | 27.52 | 1,101,746 | +0.38(+1.41%) |
May 31, 2018 | 27.35 | 27.61 | 27.13 | 27.14 | 936,519 | -0.21(-0.77%) |
May 30, 2018 | 27.62 | 27.73 | 27.32 | 27.35 | 1,057,554 | -0.03(-0.11%) |
May 29, 2018 | 26.93 | 27.39 | 26.87 | 27.38 | 1,068,541 | +0.31(+1.13%) |
May 25, 2018 | 27.07 | 27.07 | 27.07 | 0 | +0.26(+0.97%) | |
May 24, 2018 | 26.86 | 27.07 | 26.59 | 26.81 | 1,020,750 | -0.18(-0.68%) |
May 23, 2018 | 26.95 | 27.11 | 26.86 | 26.99 | 978,394 | -0.12(-0.42%) |
May 22, 2018 | 27.20 | 27.32 | 27.10 | 27.11 | 708,457 | +0.10(+0.36%) |
May 21, 2018 | 26.98 | 27.22 | 26.92 | 27.01 | 1,873,726 | +0.21(+0.79%) |
May 18, 2018 | 26.92 | 27.06 | 26.80 | 26.80 | 1,035,997 | -0.17(-0.64%) |
May 17, 2018 | 26.91 | 27.16 | 26.89 | 26.97 | 1,244,086 | -0.02(-0.07%) |
May 16, 2018 | 26.73 | 27.12 | 26.61 | 26.99 | 2,474,649 | +0.35(+1.30%) |
May 15, 2018 | 26.51 | 26.84 | 26.41 | 26.65 | 1,253,754 | -0.03(-0.11%) |
May 14, 2018 | 26.55 | 26.79 | 26.55 | 26.68 | 1,075,810 | +0.26(+0.98%) |
May 11, 2018 | 26.43 | 26.58 | 26.23 | 26.42 | 1,022,298 | -0.01(-0.04%) |
May 10, 2018 | 26.40 | 26.46 | 26.25 | 26.43 | 1,856,684 | +0.18(+0.69%) |
May 09, 2018 | 26.29 | 26.32 | 26.16 | 26.24 | 843,482 | +0.01(+0.04%) |
May 08, 2018 | 26.32 | 26.50 | 26.16 | 26.23 | 1,255,629 | +0.00(+0.00%) |
May 07, 2018 | 26.35 | 26.35 | 26.15 | 26.23 | 1,279,443 | -0.02(-0.07%) |
May 04, 2018 | 25.79 | 26.39 | 25.78 | 26.25 | 979,004 | +0.30(+1.14%) |
May 03, 2018 | 25.83 | 26.00 | 25.54 | 25.96 | 1,311,620 | +0.11(+0.44%) |
May 02, 2018 | 25.73 | 26.22 | 25.62 | 25.84 | 1,758,624 | +0.31(+1.20%) |
May 01, 2018 | 25.38 | 25.59 | 25.14 | 25.54 | 1,595,318 | +0.09(+0.34%) |
Apr 30, 2018 | 25.52 | 25.78 | 25.34 | 25.45 | 1,887,562 | -0.07(-0.26%) |
Apr 27, 2018 | 26.00 | 26.11 | 25.38 | 25.52 | 1,652,438 | -0.45(-1.73%) |
Apr 26, 2018 | 25.75 | 26.02 | 25.37 | 25.97 | 1,926,540 | +0.21(+0.82%) |
Apr 25, 2018 | 25.86 | 26.08 | 25.63 | 25.76 | 1,524,292 | -0.21(-0.81%) |
Apr 24, 2018 | 26.27 | 26.53 | 25.61 | 25.97 | 3,182,820 | -0.11(-0.44%) |
Apr 23, 2018 | 26.91 | 27.07 | 25.91 | 26.08 | 1,934,937 | -0.65(-2.43%) |
Apr 20, 2018 | 27.10 | 27.44 | 26.70 | 26.73 | 2,067,097 | -0.41(-1.52%) |
Apr 19, 2018 | 27.68 | 27.74 | 27.06 | 27.14 | 1,841,691 | -0.95(-3.37%) |
Apr 18, 2018 | 28.23 | 28.28 | 28.06 | 28.09 | 1,095,610 | -0.06(-0.20%) |
Apr 17, 2018 | 28.03 | 28.30 | 27.99 | 28.15 | 1,256,275 | +0.20(+0.72%) |
Apr 16, 2018 | 28.18 | 28.25 | 27.88 | 27.95 | 2,004,724 | -0.02(-0.07%) |
Apr 13, 2018 | 27.99 | 28.16 | 27.84 | 27.97 | 1,047,072 | +0.06(+0.21%) |
Apr 12, 2018 | 27.55 | 27.99 | 27.55 | 27.91 | 1,541,572 | +0.41(+1.50%) |
Apr 11, 2018 | 27.21 | 27.63 | 27.11 | 27.50 | 1,592,868 | +0.16(+0.59%) |
Apr 10, 2018 | 27.18 | 27.49 | 27.10 | 27.33 | 2,535,451 | +0.64(+2.40%) |
Apr 09, 2018 | 27.02 | 27.23 | 26.66 | 26.69 | 1,587,696 | -0.05(-0.18%) |
Apr 06, 2018 | 27.03 | 27.40 | 26.63 | 26.74 | 1,450,053 | -0.59(-2.17%) |
Apr 05, 2018 | 27.42 | 27.66 | 27.18 | 27.33 | 1,441,366 | +0.09(+0.32%) |
Apr 04, 2018 | 26.65 | 27.29 | 26.58 | 27.25 | 1,544,432 | +0.12(+0.46%) |
Apr 03, 2018 | 26.96 | 27.24 | 26.74 | 27.12 | 1,540,442 | +0.37(+1.40%) |
Apr 02, 2018 | 27.39 | 27.52 | 26.60 | 26.75 | 1,552,808 | -0.74(-2.68%) |
Mar 29, 2018 | 27.49 | 27.49 | 27.49 | 0 | +0.47(+1.74%) | |
Mar 28, 2018 | 27.35 | 27.55 | 26.92 | 27.02 | 1,765,346 | -0.38(-1.40%) |
Mar 27, 2018 | 27.60 | 27.88 | 27.34 | 27.40 | 1,877,430 | -0.10(-0.35%) |
Mar 26, 2018 | 27.82 | 28.05 | 26.96 | 27.50 | 3,610,132 | +0.14(+0.52%) |
Mar 23, 2018 | 28.05 | 28.20 | 27.33 | 27.35 | 2,876,524 | -0.63(-2.26%) |
Mar 22, 2018 | 28.97 | 29.06 | 27.96 | 27.99 | 3,444,524 | -1.27(-4.35%) |
Mar 21, 2018 | 29.37 | 29.80 | 29.24 | 29.26 | 2,910,709 | -0.18(-0.62%) |
Mar 20, 2018 | 29.76 | 29.99 | 29.38 | 29.44 | 2,927,392 | -0.25(-0.84%) |
Mar 19, 2018 | 29.94 | 30.40 | 29.63 | 29.69 | 5,048,522 | -0.33(-1.08%) |
Mar 16, 2018 | 28.74 | 30.31 | 28.41 | 30.01 | 11,127,487 | +2.76(+10.11%) |
Mar 15, 2018 | 27.01 | 27.35 | 26.89 | 27.26 | 3,450,947 | +0.28(+1.03%) |
Mar 14, 2018 | 27.06 | 27.32 | 26.87 | 26.98 | 2,300,048 | -0.07(-0.25%) |
Mar 13, 2018 | 27.21 | 27.38 | 26.85 | 27.05 | 2,978,391 | -0.04(-0.14%) |
Mar 12, 2018 | 27.03 | 27.32 | 26.94 | 27.09 | 2,336,506 | +0.11(+0.43%) |
Mar 09, 2018 | 26.77 | 27.17 | 26.56 | 26.97 | 1,918,126 | +0.33(+1.26%) |
Mar 08, 2018 | 26.38 | 26.74 | 26.33 | 26.64 | 1,645,016 | +0.28(+1.05%) |
Mar 07, 2018 | 26.54 | 26.36 | 2,280,652 | +0.08(+0.29%) | ||
Mar 06, 2018 | 26.09 | 26.43 | 26.00 | 26.28 | 1,855,970 | +0.37(+1.44%) |
Mar 05, 2018 | 25.60 | 26.18 | 25.60 | 25.91 | 1,338,696 | +0.08(+0.30%) |
Mar 02, 2018 | 25.12 | 25.89 | 25.03 | 25.83 | 1,511,334 | +0.44(+1.73%) |
Mar 01, 2018 | 25.99 | 26.06 | 25.33 | 25.39 | 1,976,390 | -0.53(-2.03%) |
Feb 28, 2018 | 26.21 | 26.30 | 25.91 | 25.92 | 1,531,347 | -0.20(-0.77%) |
Feb 27, 2018 | 25.99 | 26.60 | 25.85 | 26.12 | 1,723,870 | +0.11(+0.44%) |
Feb 26, 2018 | 25.51 | 26.01 | 25.50 | 26.00 | 1,293,261 | +0.55(+2.14%) |
Feb 23, 2018 | 25.50 | 25.62 | 25.20 | 25.46 | 1,375,321 | +0.27(+1.06%) |
Feb 22, 2018 | 25.19 | 1,180,857 | -0.02(-0.08%) | |||
Feb 21, 2018 | 25.29 | 25.47 | 25.14 | 25.21 | 1,363,026 | -0.03(-0.11%) |
Feb 20, 2018 | 25.06 | 25.53 | 25.05 | 25.24 | 1,434,614 | +0.01(+0.04%) |
Feb 16, 2018 | 25.23 | 25.23 | 25.23 | 0 | -0.09(-0.34%) | |
Feb 15, 2018 | 25.17 | 25.34 | 24.89 | 25.32 | 1,249,654 | +0.32(+1.26%) |
Feb 14, 2018 | 24.41 | 25.04 | 24.41 | 25.00 | 1,100,394 | +0.50(+2.03%) |
Feb 13, 2018 | 24.52 | 24.63 | 24.22 | 24.50 | 1,938,835 | -0.13(-0.54%) |
Feb 12, 2018 | 24.38 | 24.82 | 24.25 | 24.64 | 2,753,643 | +0.37(+1.53%) |
Feb 09, 2018 | 24.14 | 24.45 | 23.64 | 24.26 | 2,683,097 | +0.49(+2.05%) |
Feb 08, 2018 | 24.17 | 24.62 | 23.77 | 23.78 | 2,656,268 | -0.26(-1.07%) |
Feb 07, 2018 | 23.64 | 24.21 | 23.42 | 24.04 | 2,548,206 | +0.30(+1.25%) |
Feb 06, 2018 | 22.82 | 23.95 | 22.60 | 23.74 | 3,728,583 | +0.17(+0.73%) |
Feb 05, 2018 | 23.84 | 24.06 | 23.23 | 23.57 | 1,501,755 | -0.54(-2.25%) |
Feb 02, 2018 | 24.65 | 24.67 | 24.06 | 24.11 | 1,909,451 | -0.72(-2.92%) |
Feb 01, 2018 | 24.16 | 25.07 | 24.01 | 24.84 | 3,012,285 | +0.58(+2.40%) |
Jan 31, 2018 | 24.93 | 25.15 | 24.25 | 24.25 | 2,092,929 | -0.41(-1.66%) |
Jan 30, 2018 | 24.36 | 24.76 | 24.36 | 24.66 | 2,041,809 | -0.10(-0.39%) |
Jan 29, 2018 | 25.13 | 25.25 | 24.75 | 24.76 | 2,625,725 | -0.54(-2.15%) |
Jan 26, 2018 | 25.01 | 25.33 | 24.77 | 25.30 | 2,608,202 | -0.25(-0.97%) |
Jan 25, 2018 | 25.78 | 25.96 | 25.43 | 25.55 | 1,630,805 | -0.07(-0.26%) |
Jan 24, 2018 | 25.95 | 26.04 | 25.49 | 25.62 | 1,770,758 | -0.22(-0.85%) |
Jan 23, 2018 | 25.43 | 26.00 | 25.43 | 25.84 | 2,260,835 | +0.45(+1.77%) |
Jan 22, 2018 | 25.59 | 25.59 | 25.03 | 25.39 | 3,575,574 | -0.73(-2.81%) |
Jan 19, 2018 | 26.95 | 26.95 | 26.12 | 26.12 | 3,529,322 | -0.55(-2.07%) |
Jan 18, 2018 | 26.90 | 27.32 | 26.68 | 26.68 | 2,902,977 | -0.46(-1.69%) |
Jan 17, 2018 | 26.45 | 27.19 | 26.27 | 27.14 | 4,554,956 | +0.90(+3.42%) |
Jan 16, 2018 | 26.58 | 26.92 | 26.09 | 26.24 | 3,450,356 | -0.14(-0.54%) |
Jan 12, 2018 | 26.38 | 26.38 | 26.38 | 0 | +0.21(+0.80%) | |
Jan 11, 2018 | 25.75 | 26.20 | 25.66 | 26.17 | 1,803,574 | +0.50(+1.93%) |
Jan 10, 2018 | 25.80 | 25.68 | 1,647,280 | -0.01(-0.04%) | ||
Jan 09, 2018 | 25.88 | 26.12 | 25.68 | 25.69 | 1,974,544 | -0.14(-0.55%) |
Jan 08, 2018 | 25.92 | 25.99 | 25.59 | 25.83 | 2,412,686 | -0.10(-0.40%) |
Jan 05, 2018 | 26.22 | 26.26 | 25.90 | 25.93 | 1,789,764 | -0.11(-0.44%) |
Jan 04, 2018 | 25.96 | 26.12 | 25.70 | 26.05 | 2,409,525 | +0.25(+0.96%) |
Jan 03, 2018 | 25.56 | 25.89 | 25.47 | 25.80 | 2,181,338 | +0.33(+1.31%) |
Jan 02, 2018 | 25.28 | 25.49 | 25.04 | 25.47 | 2,236,126 | +0.43(+1.71%) |
Dec 29, 2017 | 25.04 | 25.04 | 25.04 | 0 | +0.01(+0.04%) | |
Dec 28, 2017 | 25.15 | 25.27 | 24.96 | 25.03 | 1,326,576 | +0.00(+0.00%) |
Dec 27, 2017 | 25.04 | 25.16 | 24.98 | 25.03 | 2,506,716 | +0.00(+0.00%) |
Dec 26, 2017 | 25.03 | 25.30 | 24.84 | 25.03 | 2,373,890 | -0.44(-1.72%) |
Dec 22, 2017 | 25.62 | 25.90 | 25.44 | 25.47 | 2,148,753 | -0.24(-0.93%) |
Dec 21, 2017 | 25.70 | 25.73 | 25.46 | 25.70 | 2,349,235 | +0.05(+0.19%) |
Dec 20, 2017 | 25.72 | 25.98 | 25.39 | 25.66 | 2,822,348 | +0.14(+0.56%) |
Dec 19, 2017 | 25.86 | 25.86 | 25.42 | 25.51 | 4,663,474 | -0.20(-0.78%) |
Dec 18, 2017 | 26.99 | 27.13 | 25.63 | 25.71 | 6,628,498 | -0.87(-3.27%) |
Dec 15, 2017 | 26.99 | 27.26 | 26.44 | 26.58 | 10,094,867 | +0.40(+1.53%) |
Dec 14, 2017 | 27.20 | 27.26 | 26.19 | 26.18 | 6,349,756 | -1.03(-3.79%) |
Dec 13, 2017 | 27.19 | 27.67 | 27.05 | 27.21 | 3,283,708 | +0.10(+0.39%) |
Dec 12, 2017 | 27.06 | 27.53 | 27.06 | 27.11 | 2,832,489 | +0.02(+0.07%) |
Dec 11, 2017 | 26.58 | 27.27 | 26.56 | 27.09 | 2,715,770 | +0.50(+1.87%) |
Dec 08, 2017 | 26.66 | 27.09 | 26.58 | 26.59 | 2,770,012 | +0.15(+0.58%) |
Dec 07, 2017 | 26.38 | 26.89 | 26.34 | 26.44 | 2,815,096 | +0.15(+0.58%) |
Dec 06, 2017 | 26.51 | 26.67 | 26.28 | 26.29 | 2,909,793 | -0.60(-2.23%) |
Dec 05, 2017 | 27.51 | 27.55 | 26.85 | 26.89 | 2,961,084 | -0.52(-1.91%) |
Dec 04, 2017 | 27.54 | 27.68 | 27.48 | 27.41 | 3,401,359 | +0.15(+0.56%) |
Dec 01, 2017 | 27.39 | 27.53 | 26.81 | 27.26 | 2,361,238 | -0.26(-0.94%) |
Nov 30, 2017 | 27.30 | 27.64 | 27.03 | 27.52 | 2,535,690 | +0.31(+1.16%) |
Nov 29, 2017 | 27.69 | 27.72 | 27.01 | 27.20 | 2,505,679 | -0.50(-1.79%) |
Nov 28, 2017 | 28.07 | 28.11 | 27.63 | 27.70 | 2,154,314 | -0.32(-1.16%) |
Nov 27, 2017 | 28.37 | 28.48 | 27.72 | 28.02 | 2,888,761 | -0.38(-1.34%) |
Nov 24, 2017 | 28.42 | 28.63 | 28.26 | 28.40 | 778,487 | +0.01(+0.03%) |
Nov 22, 2017 | 28.43 | 28.52 | 28.17 | 28.39 | 1,327,069 | +0.00(+0.00%) |
Nov 21, 2017 | 28.38 | 28.50 | 28.07 | 28.39 | 1,623,728 | +0.20(+0.71%) |
Nov 20, 2017 | 28.07 | 28.19 | 27.86 | 28.19 | 1,626,197 | +0.32(+1.16%) |
Nov 17, 2017 | 27.77 | 28.08 | 27.60 | 27.87 | 1,463,923 | +0.11(+0.41%) |
Nov 16, 2017 | 27.42 | 28.04 | 27.39 | 27.76 | 1,861,927 | +0.50(+1.82%) |
Nov 15, 2017 | 27.12 | 27.48 | 26.91 | 27.26 | 1,368,141 | -0.10(-0.38%) |
Nov 14, 2017 | 27.10 | 27.58 | 27.10 | 27.36 | 1,957,612 | +0.10(+0.38%) |
Nov 13, 2017 | 27.05 | 27.29 | 26.90 | 27.26 | 5,932,465 | +0.05(+0.17%) |
Nov 10, 2017 | 26.89 | 27.33 | 26.83 | 27.21 | 2,304,323 | +0.28(+1.02%) |
Nov 09, 2017 | 26.76 | 26.97 | 26.53 | 26.94 | 2,139,709 | +0.06(+0.21%) |
Nov 08, 2017 | 26.23 | 27.08 | 26.15 | 26.88 | 3,399,174 | +0.57(+2.17%) |
Nov 07, 2017 | 26.84 | 26.84 | 25.96 | 26.31 | 2,788,219 | -0.76(-2.81%) |
Nov 06, 2017 | 26.56 | 27.08 | 26.19 | 27.07 | 2,257,505 | +0.42(+1.57%) |
Nov 03, 2017 | 27.34 | 27.46 | 26.60 | 26.65 | 2,988,800 | -0.45(-1.65%) |
Nov 02, 2017 | 26.98 | 27.17 | 26.65 | 27.10 | 1,968,945 | +0.07(+0.25%) |