Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.37 | 25.76 | 25.30 | 25.71 | 1,733,606 | +0.40(+1.56%) |
Jan 30, 2019 | 25.24 | 25.43 | 24.81 | 25.32 | 1,089,072 | +0.29(+1.16%) |
Jan 29, 2019 | 24.99 | 25.20 | 24.88 | 25.03 | 1,166,692 | +0.25(+1.01%) |
Jan 28, 2019 | 24.38 | 24.98 | 24.38 | 24.78 | 1,121,327 | -0.14(-0.58%) |
Jan 25, 2019 | 24.82 | 25.00 | 24.57 | 24.92 | 2,367,818 | +0.32(+1.29%) |
Jan 24, 2019 | 24.19 | 24.82 | 24.19 | 24.60 | 906,195 | +0.51(+2.12%) |
Jan 23, 2019 | 24.27 | 24.48 | 23.98 | 24.09 | 1,326,897 | -0.08(-0.32%) |
Jan 22, 2019 | 24.40 | 24.49 | 24.10 | 24.17 | 1,211,077 | -0.36(-1.46%) |
Jan 18, 2019 | 24.23 | 24.64 | 24.17 | 24.52 | 965,100 | +0.49(+2.05%) |
Jan 17, 2019 | 23.84 | 24.20 | 23.77 | 24.03 | 1,334,798 | -0.03(-0.12%) |
Jan 16, 2019 | 23.91 | 24.20 | 23.91 | 24.06 | 1,281,637 | +0.21(+0.89%) |
Jan 15, 2019 | 23.90 | 24.01 | 23.55 | 23.85 | 1,637,152 | +0.14(+0.57%) |
Jan 14, 2019 | 23.51 | 24.07 | 23.38 | 23.71 | 2,014,477 | +0.03(+0.12%) |
Jan 11, 2019 | 23.41 | 23.75 | 23.21 | 23.69 | 1,466,670 | +0.21(+0.90%) |
Jan 10, 2019 | 23.18 | 23.65 | 23.08 | 23.47 | 1,603,359 | +0.27(+1.16%) |
Jan 09, 2019 | 22.76 | 23.38 | 22.66 | 23.20 | 1,773,139 | +0.62(+2.73%) |
Jan 08, 2019 | 23.22 | 23.41 | 22.09 | 22.59 | 3,830,827 | -0.68(-2.94%) |
Jan 07, 2019 | 23.13 | 23.56 | 23.13 | 23.27 | 2,796,385 | +0.16(+0.71%) |
Jan 04, 2019 | 22.57 | 23.34 | 22.57 | 23.11 | 4,986,991 | +0.80(+3.59%) |
Jan 03, 2019 | 23.44 | 23.44 | 22.21 | 22.31 | 2,602,190 | -1.58(-6.62%) |
Jan 02, 2019 | 23.40 | 23.96 | 23.36 | 23.89 | 3,000,631 | -0.03(-0.12%) |
Dec 31, 2018 | 23.77 | 23.92 | 23.58 | 23.92 | 1,322,594 | +0.29(+1.23%) |
Dec 28, 2018 | 23.52 | 23.82 | 23.25 | 23.63 | 1,670,242 | +0.18(+0.78%) |
Dec 27, 2018 | 22.79 | 23.44 | 22.68 | 23.44 | 2,250,426 | +0.36(+1.55%) |
Dec 26, 2018 | 22.29 | 23.12 | 22.13 | 23.09 | 2,368,401 | +0.87(+3.91%) |
Dec 24, 2018 | 22.47 | 22.86 | 22.20 | 22.22 | 1,433,916 | -0.36(-1.58%) |
Dec 21, 2018 | 23.21 | 23.26 | 22.40 | 22.58 | 7,582,117 | -0.57(-2.46%) |
Dec 20, 2018 | 22.81 | 23.50 | 22.80 | 23.14 | 4,123,466 | +0.23(+1.01%) |
Dec 19, 2018 | 23.87 | 24.50 | 22.37 | 22.91 | 6,806,441 | +1.49(+6.93%) |
Dec 18, 2018 | 21.04 | 21.50 | 20.92 | 21.43 | 3,889,240 | +0.63(+3.01%) |
Dec 17, 2018 | 21.02 | 21.42 | 20.73 | 20.80 | 2,027,804 | -0.27(-1.28%) |
Dec 14, 2018 | 21.14 | 21.50 | 21.01 | 21.07 | 2,231,412 | -0.40(-1.84%) |
Dec 13, 2018 | 22.28 | 22.49 | 21.41 | 21.47 | 2,664,178 | -0.66(-2.97%) |
Dec 12, 2018 | 22.72 | 22.85 | 22.10 | 22.12 | 3,243,057 | -0.22(-0.99%) |
Dec 11, 2018 | 22.56 | 22.99 | 22.27 | 22.34 | 1,749,765 | +0.05(+0.22%) |
Dec 10, 2018 | 22.32 | 22.65 | 22.13 | 22.30 | 2,069,655 | -0.14(-0.65%) |
Dec 07, 2018 | 23.45 | 23.59 | 22.43 | 22.44 | 1,896,203 | -1.09(-4.63%) |
Dec 06, 2018 | 23.14 | 23.55 | 23.00 | 23.53 | 1,954,320 | -0.07(-0.29%) |
Dec 04, 2018 | 24.22 | 24.30 | 23.59 | 23.60 | 2,134,498 | -0.76(-3.13%) |
Dec 03, 2018 | 24.60 | 24.88 | 24.02 | 24.36 | 2,263,216 | +0.27(+1.12%) |
Nov 30, 2018 | 24.21 | 24.31 | 23.97 | 24.09 | 1,957,668 | -0.15(-0.64%) |
Nov 29, 2018 | 24.30 | 24.51 | 24.12 | 24.24 | 1,900,498 | -0.16(-0.67%) |
Nov 28, 2018 | 23.90 | 24.42 | 23.38 | 24.41 | 1,347,536 | +0.74(+3.14%) |
Nov 27, 2018 | 23.73 | 23.90 | 23.41 | 23.67 | 1,720,241 | -0.36(-1.49%) |
Nov 26, 2018 | 24.02 | 24.26 | 23.92 | 24.02 | 1,741,192 | +0.25(+1.06%) |
Nov 23, 2018 | 23.21 | 24.08 | 23.15 | 23.77 | 659,639 | +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 | 1,501,035 | -0.16(-0.70%) |
Nov 19, 2018 | 23.93 | 24.08 | 23.25 | 23.30 | 1,416,699 | -0.81(-3.36%) |
Nov 16, 2018 | 23.69 | 24.30 | 23.69 | 24.11 | 1,165,148 | +0.14(+0.60%) |
Nov 15, 2018 | 23.35 | 24.08 | 23.18 | 23.96 | 1,532,080 | +0.52(+2.22%) |
Nov 14, 2018 | 23.76 | 24.23 | 23.24 | 23.44 | 2,075,575 | -0.30(-1.26%) |
Nov 13, 2018 | 23.32 | 24.29 | 23.28 | 23.74 | 2,210,045 | +0.51(+2.19%) |
Nov 12, 2018 | 23.43 | 24.04 | 22.94 | 23.23 | 2,466,805 | -1.09(-4.47%) |
Nov 09, 2018 | 24.59 | 24.59 | 23.98 | 24.32 | 1,892,176 | -0.54(-2.17%) |
Nov 08, 2018 | 24.87 | 25.13 | 24.80 | 24.86 | 1,633,931 | -0.17(-0.69%) |
Nov 07, 2018 | 24.95 | 25.11 | 24.54 | 25.03 | 1,453,029 | +0.24(+0.97%) |
Nov 06, 2018 | 24.86 | 25.13 | 24.58 | 24.79 | 1,329,637 | -0.09(-0.35%) |
Nov 05, 2018 | 25.12 | 25.24 | 24.66 | 24.88 | 1,255,810 | -0.25(-1.00%) |
Nov 02, 2018 | 24.81 | 25.19 | 24.70 | 25.13 | 1,233,824 | +0.31(+1.24%) |
Nov 01, 2018 | 23.94 | 24.91 | 23.94 | 24.82 | 1,173,367 | +1.04(+4.37%) |
Oct 31, 2018 | 23.80 | 23.99 | 23.67 | 23.78 | 1,277,893 | +0.11(+0.45%) |
Oct 30, 2018 | 22.78 | 23.71 | 22.63 | 23.68 | 1,207,059 | +0.95(+4.19%) |
Oct 29, 2018 | 22.99 | 23.69 | 22.44 | 22.72 | 1,539,835 | +0.00(+0.00%) |
Oct 26, 2018 | 22.69 | 23.04 | 22.16 | 22.72 | 2,379,154 | -0.43(-1.87%) |
Oct 25, 2018 | 22.78 | 23.28 | 22.72 | 23.16 | 1,377,387 | +0.56(+2.47%) |
Oct 24, 2018 | 23.25 | 23.35 | 22.55 | 22.60 | 2,223,013 | -0.75(-3.21%) |
Oct 23, 2018 | 22.63 | 23.46 | 22.52 | 23.35 | 2,192,979 | +0.25(+1.08%) |
Oct 22, 2018 | 23.20 | 23.38 | 23.02 | 23.10 | 2,224,054 | +0.09(+0.38%) |
Oct 19, 2018 | 23.06 | 23.27 | 22.97 | 23.01 | 1,505,026 | +0.02(+0.08%) |
Oct 18, 2018 | 23.13 | 23.22 | 22.90 | 22.99 | 1,750,103 | -0.36(-1.52%) |
Oct 17, 2018 | 23.18 | 23.59 | 23.05 | 23.35 | 1,650,040 | +0.09(+0.37%) |
Oct 16, 2018 | 22.85 | 23.36 | 22.73 | 23.26 | 1,549,406 | +0.54(+2.37%) |
Oct 15, 2018 | 22.70 | 23.05 | 22.66 | 22.72 | 1,790,656 | -0.10(-0.42%) |
Oct 12, 2018 | 23.29 | 23.36 | 22.39 | 22.82 | 2,225,875 | +0.22(+0.98%) |
Oct 11, 2018 | 22.86 | 23.11 | 22.60 | 22.60 | 3,858,480 | -0.30(-1.30%) |
Oct 10, 2018 | 23.70 | 23.74 | 22.88 | 22.90 | 2,349,816 | -0.87(-3.64%) |
Oct 09, 2018 | 24.13 | 24.22 | 23.69 | 23.76 | 2,365,581 | -0.48(-1.98%) |
Oct 08, 2018 | 24.54 | 24.70 | 24.17 | 24.24 | 2,276,349 | -0.49(-1.98%) |
Oct 05, 2018 | 25.20 | 25.37 | 24.45 | 24.73 | 2,235,546 | -0.55(-2.17%) |
Oct 04, 2018 | 25.76 | 25.94 | 25.14 | 25.28 | 1,624,051 | -0.63(-2.45%) |
Oct 03, 2018 | 26.18 | 26.37 | 25.87 | 25.92 | 1,989,009 | -0.24(-0.92%) |
Oct 02, 2018 | 25.86 | 26.42 | 25.74 | 26.16 | 2,077,301 | +0.34(+1.30%) |
Oct 01, 2018 | 26.14 | 26.21 | 25.63 | 25.82 | 2,090,049 | -0.22(-0.85%) |
Sep 28, 2018 | 25.99 | 26.26 | 25.85 | 26.04 | 2,525,986 | -0.11(-0.40%) |
Sep 27, 2018 | 26.48 | 26.53 | 25.99 | 26.15 | 3,213,116 | -0.21(-0.80%) |
Sep 26, 2018 | 26.88 | 27.35 | 26.16 | 26.36 | 5,665,879 | -0.47(-1.76%) |
Sep 25, 2018 | 26.20 | 27.77 | 26.02 | 26.83 | 9,260,004 | -2.10(-7.25%) |
Sep 24, 2018 | 28.59 | 29.05 | 28.43 | 28.93 | 3,103,185 | +0.21(+0.74%) |
Sep 21, 2018 | 28.66 | 28.91 | 28.62 | 28.71 | 5,460,647 | +0.11(+0.37%) |
Sep 20, 2018 | 28.53 | 28.69 | 28.35 | 28.61 | 2,138,792 | +0.40(+1.43%) |
Sep 19, 2018 | 28.20 | 28.43 | 28.18 | 28.20 | 1,355,890 | +0.03(+0.10%) |
Sep 18, 2018 | 28.14 | 28.20 | 27.91 | 28.18 | 2,032,131 | +0.10(+0.34%) |
Sep 17, 2018 | 28.25 | 28.51 | 28.04 | 28.08 | 1,409,314 | -0.29(-1.02%) |
Sep 14, 2018 | 28.38 | 28.60 | 28.18 | 28.37 | 1,253,686 | +0.10(+0.34%) |
Sep 13, 2018 | 28.26 | 28.36 | 27.87 | 28.27 | 1,334,565 | +0.13(+0.48%) |
Sep 12, 2018 | 28.24 | 28.33 | 27.90 | 28.14 | 2,416,641 | -0.22(-0.78%) |
Sep 11, 2018 | 28.19 | 28.39 | 27.93 | 28.36 | 2,028,066 | +0.03(+0.10%) |
Sep 10, 2018 | 28.15 | 28.53 | 28.09 | 28.33 | 1,331,037 | +0.30(+1.06%) |
Sep 07, 2018 | 28.11 | 28.30 | 27.88 | 28.03 | 1,150,737 | -0.22(-0.78%) |
Sep 06, 2018 | 28.45 | 28.68 | 28.23 | 28.25 | 1,042,147 | -0.24(-0.84%) |
Sep 05, 2018 | 28.44 | 28.76 | 28.44 | 28.49 | 992,739 | -0.03(-0.10%) |
Sep 04, 2018 | 28.37 | 28.58 | 28.15 | 28.52 | 1,457,286 | +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 | 809,466 | +0.02(+0.07%) |
Aug 29, 2018 | 28.57 | 28.70 | 28.41 | 28.50 | 1,319,726 | -0.04(-0.13%) |
Aug 28, 2018 | 27.88 | 28.64 | 27.79 | 28.54 | 1,551,937 | +0.79(+2.84%) |
Aug 27, 2018 | 27.22 | 27.82 | 27.22 | 27.75 | 961,609 | +0.73(+2.70%) |
Aug 24, 2018 | 26.93 | 27.06 | 26.79 | 27.02 | 1,452,616 | +0.14(+0.54%) |
Aug 23, 2018 | 27.14 | 27.26 | 26.82 | 26.88 | 750,320 | -0.36(-1.31%) |
Aug 22, 2018 | 27.14 | 27.40 | 27.12 | 27.23 | 555,336 | +0.01(+0.04%) |
Aug 21, 2018 | 27.07 | 27.30 | 27.04 | 27.22 | 1,313,013 | +0.30(+1.11%) |
Aug 20, 2018 | 26.70 | 27.10 | 26.69 | 26.93 | 1,333,353 | +0.32(+1.19%) |
Aug 17, 2018 | 26.44 | 26.70 | 26.34 | 26.61 | 1,380,552 | +0.06(+0.22%) |
Aug 16, 2018 | 26.76 | 26.98 | 26.50 | 26.55 | 1,058,601 | -0.09(-0.32%) |
Aug 15, 2018 | 26.82 | 26.91 | 26.52 | 26.64 | 809,128 | -0.40(-1.49%) |
Aug 14, 2018 | 26.84 | 27.21 | 26.84 | 27.04 | 670,555 | +0.22(+0.82%) |
Aug 13, 2018 | 26.88 | 27.12 | 26.76 | 26.82 | 620,980 | -0.11(-0.39%) |
Aug 10, 2018 | 27.08 | 27.22 | 26.91 | 26.93 | 744,191 | -0.37(-1.37%) |
Aug 09, 2018 | 27.49 | 27.71 | 27.22 | 27.30 | 908,217 | -0.16(-0.59%) |
Aug 08, 2018 | 27.59 | 27.64 | 27.43 | 27.46 | 1,397,458 | -0.11(-0.38%) |
Aug 07, 2018 | 27.29 | 27.63 | 27.29 | 27.57 | 1,075,708 | +0.33(+1.20%) |
Aug 06, 2018 | 27.30 | 27.57 | 27.16 | 27.24 | 886,986 | -0.12(-0.46%) |
Aug 03, 2018 | 27.27 | 27.60 | 27.23 | 27.37 | 891,861 | +0.08(+0.28%) |
Aug 02, 2018 | 26.93 | 27.35 | 26.93 | 27.29 | 909,245 | +0.21(+0.78%) |
Aug 01, 2018 | 27.09 | 27.18 | 26.79 | 27.08 | 948,810 | +0.07(+0.25%) |
Jul 31, 2018 | 26.94 | 27.30 | 26.70 | 27.01 | 1,318,056 | +0.12(+0.46%) |
Jul 30, 2018 | 26.92 | 27.15 | 26.69 | 26.89 | 851,144 | -0.01(-0.04%) |
Jul 27, 2018 | 27.31 | 27.37 | 26.76 | 26.90 | 1,063,100 | -0.41(-1.51%) |
Jul 26, 2018 | 27.59 | 27.81 | 27.26 | 27.31 | 1,929,209 | -0.32(-1.15%) |
Jul 25, 2018 | 27.51 | 27.84 | 27.33 | 27.63 | 1,167,581 | +0.12(+0.45%) |
Jul 24, 2018 | 27.69 | 27.76 | 27.41 | 27.50 | 1,166,571 | -0.02(-0.07%) |
Jul 23, 2018 | 27.34 | 27.55 | 26.88 | 27.52 | 902,216 | +0.13(+0.49%) |
Jul 20, 2018 | 27.94 | 27.94 | 27.37 | 27.39 | 762,010 | -0.48(-1.72%) |
Jul 19, 2018 | 27.70 | 27.91 | 27.68 | 27.87 | 1,302,608 | +0.14(+0.52%) |
Jul 18, 2018 | 27.66 | 27.81 | 27.49 | 27.72 | 1,254,782 | +0.06(+0.21%) |
Jul 17, 2018 | 27.48 | 27.80 | 27.23 | 27.66 | 915,181 | +0.13(+0.49%) |
Jul 16, 2018 | 27.49 | 27.66 | 27.44 | 27.53 | 1,530,158 | +0.04(+0.14%) |
Jul 13, 2018 | 27.40 | 27.71 | 27.37 | 27.49 | 1,293,410 | -0.08(-0.28%) |
Jul 12, 2018 | 27.43 | 27.62 | 27.26 | 27.57 | 792,215 | +0.28(+1.02%) |
Jul 11, 2018 | 27.63 | 27.75 | 27.25 | 27.29 | 1,511,086 | -0.57(-2.03%) |
Jul 10, 2018 | 27.63 | 28.03 | 27.63 | 27.86 | 1,782,734 | +0.22(+0.80%) |
Jul 09, 2018 | 27.23 | 27.70 | 27.14 | 27.64 | 1,665,015 | +0.58(+2.13%) |
Jul 06, 2018 | 26.62 | 27.07 | 26.48 | 27.06 | 1,263,342 | +0.44(+1.66%) |
Jul 05, 2018 | 26.40 | 26.62 | 26.18 | 26.62 | 1,791,821 | +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 | 1,619,316 | -0.01(-0.04%) |
Jun 29, 2018 | 26.60 | 26.85 | 26.46 | 26.52 | 1,851,069 | +0.14(+0.55%) |
Jun 28, 2018 | 26.47 | 26.56 | 26.02 | 26.38 | 1,218,625 | -0.13(-0.51%) |
Jun 27, 2018 | 26.67 | 27.01 | 26.51 | 26.51 | 2,394,443 | -0.17(-0.65%) |
Jun 26, 2018 | 26.40 | 26.88 | 26.40 | 26.69 | 2,151,570 | +0.30(+1.13%) |
Jun 25, 2018 | 26.94 | 27.09 | 25.90 | 26.39 | 2,094,064 | -0.75(-2.76%) |
Jun 22, 2018 | 26.18 | 27.18 | 26.03 | 27.14 | 4,977,196 | +1.12(+4.31%) |
Jun 21, 2018 | 25.99 | 26.17 | 25.81 | 26.01 | 3,046,109 | +0.01(+0.04%) |
Jun 20, 2018 | 25.71 | 26.13 | 25.40 | 26.01 | 3,343,465 | +0.31(+1.19%) |
Jun 19, 2018 | 25.60 | 26.16 | 25.31 | 25.70 | 3,735,507 | -0.18(-0.70%) |
Jun 18, 2018 | 26.35 | 26.48 | 25.55 | 25.88 | 4,622,699 | -0.71(-2.67%) |
Jun 15, 2018 | 28.44 | 28.44 | 26.59 | 10,588,670 | -1.85(-6.51%) | |
Jun 14, 2018 | 28.48 | 28.55 | 28.17 | 28.44 | 2,573,789 | +0.08(+0.27%) |
Jun 13, 2018 | 28.62 | 28.64 | 28.30 | 28.36 | 2,807,499 | -0.22(-0.77%) |
Jun 12, 2018 | 28.58 | 28.59 | 28.13 | 28.58 | 1,332,182 | +0.28(+0.98%) |
Jun 11, 2018 | 28.16 | 28.38 | 28.09 | 28.31 | 965,319 | +0.26(+0.92%) |
Jun 08, 2018 | 28.06 | 28.17 | 27.75 | 28.05 | 1,356,475 | -0.20(-0.71%) |
Jun 07, 2018 | 28.19 | 28.31 | 28.11 | 28.25 | 1,126,098 | +0.06(+0.20%) |
Jun 06, 2018 | 28.19 | 28.19 | 894,431 | +0.27(+0.96%) | ||
Jun 05, 2018 | 27.77 | 28.04 | 27.65 | 27.92 | 2,100,334 | +0.17(+0.62%) |
Jun 04, 2018 | 27.53 | 27.78 | 27.29 | 27.75 | 1,135,929 | +0.25(+0.91%) |
Jun 01, 2018 | 27.32 | 27.62 | 27.28 | 27.50 | 1,102,494 | +0.38(+1.41%) |
May 31, 2018 | 27.33 | 27.59 | 27.11 | 27.12 | 937,156 | -0.21(-0.77%) |
May 30, 2018 | 27.60 | 27.71 | 27.30 | 27.33 | 1,058,272 | -0.03(-0.10%) |
May 29, 2018 | 26.92 | 27.37 | 26.85 | 27.36 | 1,069,267 | +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 | 1,021,443 | -0.18(-0.68%) |
May 23, 2018 | 26.94 | 27.09 | 26.84 | 26.97 | 979,058 | -0.11(-0.42%) |
May 22, 2018 | 27.18 | 27.30 | 27.08 | 27.09 | 708,938 | +0.10(+0.35%) |
May 21, 2018 | 26.96 | 27.20 | 26.90 | 26.99 | 1,874,999 | +0.21(+0.79%) |
May 18, 2018 | 26.90 | 27.04 | 26.78 | 26.78 | 1,036,701 | -0.17(-0.64%) |
May 17, 2018 | 26.89 | 27.14 | 26.87 | 26.95 | 1,244,931 | -0.02(-0.07%) |
May 16, 2018 | 26.71 | 27.10 | 26.59 | 26.97 | 2,476,330 | +0.35(+1.30%) |
May 15, 2018 | 26.49 | 26.82 | 26.39 | 26.63 | 1,254,606 | -0.03(-0.11%) |
May 14, 2018 | 26.53 | 26.77 | 26.53 | 26.66 | 1,076,540 | +0.26(+0.98%) |
May 11, 2018 | 26.41 | 26.56 | 26.22 | 26.40 | 1,022,992 | -0.01(-0.04%) |
May 10, 2018 | 26.38 | 26.45 | 26.24 | 26.41 | 1,857,945 | +0.18(+0.69%) |
May 09, 2018 | 26.27 | 26.30 | 26.14 | 26.23 | 844,055 | +0.01(+0.04%) |
May 08, 2018 | 26.30 | 26.48 | 26.14 | 26.22 | 1,256,482 | +0.00(+0.00%) |
May 07, 2018 | 26.33 | 26.33 | 26.13 | 26.22 | 1,280,312 | -0.02(-0.07%) |
May 04, 2018 | 25.78 | 26.37 | 25.77 | 26.24 | 979,669 | +0.30(+1.14%) |
May 03, 2018 | 25.82 | 25.98 | 25.52 | 25.94 | 1,312,511 | +0.11(+0.44%) |
May 02, 2018 | 25.71 | 26.21 | 25.60 | 25.82 | 1,759,819 | +0.31(+1.20%) |
May 01, 2018 | 25.37 | 25.58 | 25.12 | 25.52 | 1,596,401 | +0.09(+0.34%) |
Apr 30, 2018 | 25.50 | 25.76 | 25.32 | 25.43 | 1,888,844 | -0.07(-0.26%) |
Apr 27, 2018 | 25.98 | 26.09 | 25.37 | 25.50 | 1,653,561 | -0.45(-1.73%) |
Apr 26, 2018 | 25.73 | 26.00 | 25.36 | 25.95 | 1,927,849 | +0.21(+0.82%) |
Apr 25, 2018 | 25.84 | 26.06 | 25.61 | 25.74 | 1,525,327 | -0.21(-0.81%) |
Apr 24, 2018 | 26.25 | 26.51 | 25.60 | 25.95 | 3,184,982 | -0.11(-0.44%) |
Apr 23, 2018 | 26.90 | 27.05 | 25.89 | 26.06 | 1,936,252 | -0.65(-2.43%) |
Apr 20, 2018 | 27.08 | 27.42 | 26.69 | 26.71 | 2,068,502 | -0.41(-1.52%) |
Apr 19, 2018 | 27.66 | 27.72 | 27.04 | 27.12 | 1,842,942 | -0.95(-3.37%) |
Apr 18, 2018 | 28.21 | 28.26 | 28.04 | 28.07 | 1,096,354 | -0.06(-0.20%) |
Apr 17, 2018 | 28.01 | 28.28 | 27.98 | 28.13 | 1,257,129 | +0.20(+0.72%) |
Apr 16, 2018 | 28.16 | 28.23 | 27.86 | 27.93 | 2,006,085 | -0.02(-0.07%) |
Apr 13, 2018 | 27.97 | 28.14 | 27.82 | 27.95 | 1,047,783 | +0.06(+0.21%) |
Apr 12, 2018 | 27.54 | 27.97 | 27.54 | 27.89 | 1,542,619 | +0.41(+1.50%) |
Apr 11, 2018 | 27.19 | 27.61 | 27.09 | 27.48 | 1,593,950 | +0.16(+0.59%) |
Apr 10, 2018 | 27.16 | 27.47 | 27.08 | 27.32 | 2,537,173 | +0.64(+2.40%) |
Apr 09, 2018 | 27.00 | 27.22 | 26.64 | 26.68 | 1,588,775 | -0.05(-0.18%) |
Apr 06, 2018 | 27.01 | 27.38 | 26.61 | 26.72 | 1,451,038 | -0.59(-2.17%) |
Apr 05, 2018 | 27.40 | 27.64 | 27.16 | 27.32 | 1,442,345 | +0.09(+0.32%) |
Apr 04, 2018 | 26.63 | 27.27 | 26.56 | 27.23 | 1,545,481 | +0.12(+0.46%) |
Apr 03, 2018 | 26.94 | 27.22 | 26.72 | 27.11 | 1,541,489 | +0.37(+1.39%) |
Apr 02, 2018 | 27.37 | 27.50 | 26.58 | 26.73 | 1,553,863 | -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 | 26.91 | 27.00 | 1,766,545 | -0.38(-1.40%) |
Mar 27, 2018 | 27.58 | 27.86 | 27.33 | 27.38 | 1,878,705 | -0.10(-0.35%) |
Mar 26, 2018 | 27.80 | 28.03 | 26.94 | 27.48 | 3,612,584 | +0.14(+0.52%) |
Mar 23, 2018 | 28.03 | 28.18 | 27.32 | 27.34 | 2,878,478 | -0.63(-2.26%) |
Mar 22, 2018 | 28.95 | 29.04 | 27.94 | 27.97 | 3,446,864 | -1.27(-4.35%) |
Mar 21, 2018 | 29.35 | 29.78 | 29.22 | 29.24 | 2,912,687 | -0.18(-0.62%) |
Mar 20, 2018 | 29.74 | 29.97 | 29.36 | 29.42 | 2,929,380 | -0.25(-0.84%) |
Mar 19, 2018 | 29.92 | 30.38 | 29.61 | 29.67 | 5,051,951 | -0.33(-1.08%) |
Mar 16, 2018 | 28.72 | 30.29 | 28.39 | 29.99 | 11,135,045 | +2.75(+10.11%) |
Mar 15, 2018 | 26.99 | 27.34 | 26.87 | 27.24 | 3,453,291 | +0.28(+1.03%) |
Mar 14, 2018 | 27.04 | 27.30 | 26.85 | 26.96 | 2,301,611 | -0.07(-0.25%) |
Mar 13, 2018 | 27.19 | 27.36 | 26.83 | 27.03 | 2,980,414 | -0.04(-0.14%) |
Mar 12, 2018 | 27.01 | 27.30 | 26.92 | 27.07 | 2,338,094 | +0.11(+0.43%) |
Mar 09, 2018 | 26.75 | 27.15 | 26.54 | 26.95 | 1,919,428 | +0.33(+1.26%) |
Mar 08, 2018 | 26.36 | 26.72 | 26.32 | 26.62 | 1,646,133 | +0.28(+1.05%) |
Mar 07, 2018 | 26.52 | 26.34 | 2,282,201 | +0.08(+0.29%) | ||
Mar 06, 2018 | 26.07 | 26.41 | 25.99 | 26.26 | 1,857,231 | +0.37(+1.44%) |
Mar 05, 2018 | 25.59 | 26.16 | 25.59 | 25.89 | 1,339,605 | +0.08(+0.30%) |
Mar 02, 2018 | 25.11 | 25.87 | 25.01 | 25.82 | 1,512,360 | +0.44(+1.73%) |
Mar 01, 2018 | 25.97 | 26.04 | 25.31 | 25.38 | 1,977,732 | -0.53(-2.03%) |
Feb 28, 2018 | 26.19 | 26.28 | 25.89 | 25.90 | 1,532,387 | -0.20(-0.77%) |
Feb 27, 2018 | 25.97 | 26.58 | 25.83 | 26.10 | 1,725,041 | +0.11(+0.44%) |
Feb 26, 2018 | 25.49 | 26.00 | 25.48 | 25.99 | 1,294,140 | +0.55(+2.14%) |
Feb 23, 2018 | 25.48 | 25.60 | 25.18 | 25.44 | 1,376,255 | +0.27(+1.06%) |
Feb 22, 2018 | 25.17 | 1,181,660 | -0.02(-0.08%) | |||
Feb 21, 2018 | 25.27 | 25.45 | 25.13 | 25.19 | 1,363,951 | -0.03(-0.11%) |
Feb 20, 2018 | 25.04 | 25.51 | 25.03 | 25.22 | 1,435,588 | +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 | 1,250,503 | +0.32(+1.26%) |
Feb 14, 2018 | 24.39 | 25.02 | 24.39 | 24.98 | 1,101,141 | +0.50(+2.03%) |
Feb 13, 2018 | 24.51 | 24.61 | 24.20 | 24.49 | 1,940,152 | -0.13(-0.54%) |
Feb 12, 2018 | 24.36 | 24.80 | 24.23 | 24.62 | 2,755,513 | +0.37(+1.53%) |
Feb 09, 2018 | 24.12 | 24.43 | 23.63 | 24.25 | 2,684,920 | +0.49(+2.05%) |
Feb 08, 2018 | 24.15 | 24.60 | 23.75 | 23.76 | 2,658,073 | -0.26(-1.07%) |
Feb 07, 2018 | 23.63 | 24.19 | 23.40 | 24.02 | 2,549,937 | +0.30(+1.25%) |
Feb 06, 2018 | 22.81 | 23.94 | 22.59 | 23.72 | 3,731,116 | +0.17(+0.73%) |
Feb 05, 2018 | 23.83 | 24.05 | 23.22 | 23.55 | 1,502,775 | -0.54(-2.25%) |
Feb 02, 2018 | 24.63 | 24.65 | 24.05 | 24.10 | 1,910,749 | -0.72(-2.92%) |