Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.83 | 16.04 | 15.61 | 15.83 | 9,709,553 | +0.27(+1.74%) |
Oct 30, 2018 | 14.95 | 15.57 | 14.93 | 15.56 | 13,575,779 | +0.51(+3.40%) |
Oct 29, 2018 | 15.25 | 15.63 | 14.77 | 15.05 | 12,720,208 | -0.08(-0.51%) |
Oct 26, 2018 | 15.58 | 15.59 | 14.80 | 15.13 | 20,133,398 | -1.12(-6.89%) |
Oct 25, 2018 | 16.30 | 16.56 | 16.16 | 16.25 | 17,126,292 | +0.29(+1.81%) |
Oct 24, 2018 | 16.59 | 16.68 | 15.95 | 15.96 | 12,921,999 | -0.96(-5.70%) |
Oct 23, 2018 | 16.81 | 17.28 | 16.50 | 16.92 | 14,835,878 | -0.44(-2.56%) |
Oct 22, 2018 | 17.28 | 17.44 | 16.79 | 17.37 | 12,204,609 | +0.23(+1.35%) |
Oct 19, 2018 | 17.56 | 17.80 | 16.95 | 17.13 | 8,729,099 | -0.32(-1.82%) |
Oct 18, 2018 | 18.11 | 18.21 | 17.34 | 17.45 | 10,988,395 | -0.84(-4.59%) |
Oct 17, 2018 | 18.40 | 18.43 | 17.73 | 18.29 | 18,086,318 | +0.09(+0.48%) |
Oct 16, 2018 | 17.69 | 18.45 | 17.65 | 18.20 | 21,521,104 | +0.72(+4.14%) |
Oct 15, 2018 | 17.49 | 17.83 | 17.34 | 17.48 | 12,310,884 | +0.11(+0.61%) |
Oct 12, 2018 | 17.74 | 17.81 | 17.20 | 17.38 | 13,594,815 | +0.28(+1.64%) |
Oct 11, 2018 | 16.80 | 17.91 | 16.57 | 17.10 | 18,758,336 | +0.33(+1.96%) |
Oct 10, 2018 | 17.51 | 17.56 | 16.76 | 16.77 | 16,063,995 | -1.05(-5.90%) |
Oct 09, 2018 | 17.61 | 18.00 | 17.37 | 17.82 | 17,161,262 | +0.12(+0.65%) |
Oct 08, 2018 | 17.85 | 17.97 | 17.44 | 17.70 | 11,645,625 | -0.24(-1.34%) |
Oct 05, 2018 | 18.54 | 18.74 | 17.68 | 17.94 | 10,608,861 | -0.66(-3.53%) |
Oct 04, 2018 | 18.76 | 18.96 | 18.48 | 18.60 | 10,229,650 | -0.28(-1.48%) |
Oct 03, 2018 | 18.81 | 18.93 | 18.47 | 18.88 | 11,709,986 | +0.16(+0.88%) |
Oct 02, 2018 | 18.53 | 18.95 | 18.50 | 18.72 | 13,048,230 | +0.13(+0.68%) |
Oct 01, 2018 | 18.71 | 18.80 | 18.44 | 18.59 | 11,331,333 | +0.03(+0.16%) |
Sep 28, 2018 | 17.95 | 18.57 | 17.93 | 18.56 | 15,425,095 | +0.57(+3.15%) |
Sep 27, 2018 | 17.85 | 18.25 | 17.72 | 17.99 | 11,926,703 | +0.21(+1.19%) |
Sep 26, 2018 | 17.81 | 18.00 | 17.64 | 17.78 | 9,476,307 | -0.10(-0.54%) |
Sep 25, 2018 | 18.23 | 18.25 | 17.78 | 17.88 | 9,623,757 | -0.28(-1.54%) |
Sep 24, 2018 | 17.95 | 18.17 | 17.81 | 18.16 | 9,185,061 | +0.03(+0.16%) |
Sep 21, 2018 | 18.03 | 18.20 | 17.85 | 18.13 | 15,815,216 | +0.00(+0.00%) |
Sep 20, 2018 | 17.81 | 18.26 | 17.81 | 18.13 | 14,400,751 | +0.38(+2.17%) |
Sep 19, 2018 | 18.02 | 18.21 | 17.61 | 17.74 | 11,765,054 | -0.20(-1.13%) |
Sep 18, 2018 | 17.96 | 17.98 | 17.65 | 17.95 | 11,765,128 | +0.21(+1.19%) |
Sep 17, 2018 | 18.00 | 18.15 | 17.66 | 17.73 | 8,962,013 | -0.51(-2.79%) |
Sep 14, 2018 | 17.85 | 18.35 | 17.76 | 18.24 | 14,724,602 | +0.41(+2.32%) |
Sep 13, 2018 | 17.79 | 17.96 | 17.45 | 17.83 | 15,234,923 | +0.20(+1.15%) |
Sep 12, 2018 | 17.85 | 17.98 | 17.47 | 17.63 | 12,441,502 | -0.45(-2.50%) |
Sep 11, 2018 | 17.98 | 18.40 | 17.84 | 18.08 | 15,730,818 | -0.22(-1.21%) |
Sep 10, 2018 | 18.82 | 18.87 | 18.11 | 18.30 | 20,582,962 | -0.40(-2.16%) |
Sep 07, 2018 | 20.10 | 20.10 | 18.54 | 18.71 | 37,450,756 | -0.01(-0.05%) |
Sep 06, 2018 | 19.67 | 19.83 | 18.71 | 18.72 | 19,717,468 | -0.98(-4.98%) |
Sep 05, 2018 | 19.91 | 19.96 | 19.62 | 19.70 | 9,448,696 | -0.21(-1.06%) |
Sep 04, 2018 | 19.79 | 20.09 | 19.66 | 19.91 | 10,136,328 | +0.02(+0.10%) |
Aug 31, 2018 | 19.89 | 19.89 | 19.89 | 0 | -0.16(-0.82%) | |
Aug 30, 2018 | 20.28 | 20.35 | 19.97 | 20.05 | 5,741,870 | -0.21(-1.04%) |
Aug 29, 2018 | 19.82 | 20.43 | 19.76 | 20.26 | 8,538,061 | +0.46(+2.33%) |
Aug 28, 2018 | 19.74 | 19.88 | 19.57 | 19.80 | 9,438,698 | +0.10(+0.49%) |
Aug 27, 2018 | 19.85 | 20.12 | 19.70 | 19.71 | 8,031,324 | +0.00(+0.00%) |
Aug 24, 2018 | 19.65 | 19.75 | 19.55 | 19.71 | 3,839,143 | +0.24(+1.24%) |
Aug 23, 2018 | 19.68 | 19.86 | 19.44 | 19.47 | 5,179,404 | -0.19(-0.98%) |
Aug 22, 2018 | 19.44 | 19.76 | 19.35 | 19.66 | 3,729,924 | +0.13(+0.69%) |
Aug 21, 2018 | 19.20 | 19.61 | 19.09 | 19.52 | 7,651,264 | +0.44(+2.32%) |
Aug 20, 2018 | 19.14 | 19.32 | 18.73 | 19.08 | 9,468,370 | +0.06(+0.30%) |
Aug 17, 2018 | 19.61 | 19.61 | 18.96 | 19.02 | 12,828,995 | -0.47(-2.42%) |
Aug 16, 2018 | 19.43 | 19.62 | 19.29 | 19.49 | 8,509,381 | +0.17(+0.90%) |
Aug 15, 2018 | 19.50 | 19.66 | 19.13 | 19.32 | 9,797,433 | -0.38(-1.95%) |
Aug 14, 2018 | 20.06 | 20.11 | 19.69 | 19.71 | 8,116,103 | -0.29(-1.44%) |
Aug 13, 2018 | 20.11 | 20.27 | 19.98 | 19.99 | 5,916,606 | -0.12(-0.57%) |
Aug 10, 2018 | 20.34 | 20.52 | 20.01 | 20.11 | 6,436,073 | -0.75(-3.60%) |
Aug 09, 2018 | 21.18 | 21.21 | 20.84 | 20.86 | 3,338,251 | -0.39(-1.86%) |
Aug 08, 2018 | 21.27 | 21.40 | 21.15 | 21.25 | 4,979,413 | -0.07(-0.32%) |
Aug 07, 2018 | 21.11 | 21.33 | 21.00 | 21.32 | 5,296,246 | +0.31(+1.46%) |
Aug 06, 2018 | 20.46 | 21.04 | 20.43 | 21.01 | 4,929,251 | +0.46(+2.25%) |
Aug 03, 2018 | 20.68 | 20.81 | 20.37 | 20.55 | 7,031,758 | -0.19(-0.93%) |
Aug 02, 2018 | 20.20 | 20.75 | 20.17 | 20.75 | 4,782,617 | +0.36(+1.75%) |
Aug 01, 2018 | 20.49 | 20.79 | 20.28 | 20.39 | 9,177,773 | -0.11(-0.52%) |
Jul 31, 2018 | 20.58 | 20.80 | 20.24 | 20.49 | 7,262,528 | +0.07(+0.33%) |
Jul 30, 2018 | 20.96 | 21.05 | 20.19 | 20.43 | 5,602,787 | -0.41(-1.98%) |
Jul 27, 2018 | 21.21 | 21.50 | 20.72 | 20.84 | 10,057,073 | -0.38(-1.77%) |
Jul 26, 2018 | 20.82 | 21.27 | 20.82 | 21.22 | 9,565,440 | +0.35(+1.66%) |
Jul 25, 2018 | 20.70 | 20.96 | 20.39 | 20.87 | 8,068,624 | +0.14(+0.70%) |
Jul 24, 2018 | 21.14 | 21.35 | 20.63 | 20.73 | 7,859,039 | -0.18(-0.87%) |
Jul 23, 2018 | 20.88 | 21.06 | 20.53 | 20.91 | 8,404,793 | -0.12(-0.55%) |
Jul 20, 2018 | 20.82 | 21.27 | 20.64 | 21.02 | 8,116,981 | +0.14(+0.69%) |
Jul 19, 2018 | 20.75 | 20.91 | 20.49 | 20.88 | 9,091,062 | +0.12(+0.60%) |
Jul 18, 2018 | 20.87 | 21.06 | 20.55 | 20.75 | 7,294,448 | -0.12(-0.55%) |
Jul 17, 2018 | 20.22 | 20.95 | 20.13 | 20.87 | 11,648,982 | +0.53(+2.60%) |
Jul 16, 2018 | 21.02 | 21.13 | 20.33 | 20.34 | 11,212,034 | -0.68(-3.25%) |
Jul 13, 2018 | 21.20 | 21.33 | 20.90 | 21.02 | 7,954,725 | -0.27(-1.26%) |
Jul 12, 2018 | 21.41 | 20.92 | 21.29 | 11,348,018 | +0.38(+1.84%) | |
Jul 11, 2018 | 21.30 | 21.54 | 20.89 | 20.91 | 12,635,585 | -0.88(-4.06%) |
Jul 10, 2018 | 21.36 | 22.04 | 21.35 | 21.79 | 30,292,522 | +0.63(+2.95%) |
Jul 09, 2018 | 21.03 | 21.19 | 20.72 | 21.17 | 12,000,122 | +0.37(+1.76%) |
Jul 06, 2018 | 20.40 | 20.92 | 20.29 | 20.80 | 8,227,919 | +0.34(+1.64%) |
Jul 05, 2018 | 20.32 | 20.47 | 20.07 | 20.47 | 10,719,210 | +0.31(+1.52%) |
Jul 03, 2018 | 20.16 | 20.16 | 20.16 | 0 | -0.43(-2.10%) | |
Jul 02, 2018 | 20.22 | 20.61 | 19.96 | 20.59 | 10,760,317 | +0.03(+0.14%) |
Jun 29, 2018 | 20.84 | 21.15 | 20.49 | 20.56 | 20,258,920 | -0.32(-1.52%) |
Jun 28, 2018 | 20.79 | 21.18 | 20.29 | 20.88 | 35,867,796 | +1.58(+8.20%) |
Jun 27, 2018 | 20.00 | 20.01 | 19.30 | 19.30 | 11,832,947 | +0.20(+1.05%) |
Jun 26, 2018 | 19.46 | 19.46 | 19.00 | 19.09 | 10,521,448 | -0.26(-1.34%) |
Jun 25, 2018 | 20.12 | 20.16 | 19.16 | 19.35 | 9,799,660 | -1.08(-5.30%) |
Jun 22, 2018 | 20.51 | 20.57 | 20.07 | 20.44 | 7,185,078 | +0.07(+0.33%) |
Jun 21, 2018 | 21.04 | 21.19 | 20.35 | 20.37 | 5,095,962 | -0.49(-2.34%) |
Jun 20, 2018 | 20.56 | 21.07 | 20.48 | 20.86 | 5,535,494 | +0.41(+2.02%) |
Jun 19, 2018 | 20.65 | 20.74 | 19.93 | 20.45 | 11,190,549 | -0.43(-2.07%) |
Jun 18, 2018 | 20.84 | 20.93 | 20.57 | 20.88 | 5,705,728 | -0.13(-0.64%) |
Jun 15, 2018 | 20.87 | 20.68 | 21.01 | 7,332,651 | +0.14(+0.69%) | |
Jun 14, 2018 | 21.14 | 21.19 | 20.60 | 20.87 | 6,582,435 | -0.23(-1.09%) |
Jun 13, 2018 | 20.82 | 21.19 | 20.73 | 21.10 | 10,876,555 | +0.37(+1.80%) |
Jun 12, 2018 | 20.45 | 20.75 | 20.45 | 20.73 | 5,584,813 | +0.23(+1.12%) |
Jun 11, 2018 | 20.77 | 21.01 | 20.40 | 20.49 | 11,457,835 | -0.36(-1.75%) |
Jun 08, 2018 | 20.96 | 21.10 | 20.48 | 20.86 | 9,696,841 | -0.43(-2.03%) |
Jun 07, 2018 | 21.50 | 22.01 | 21.26 | 21.29 | 14,284,919 | +0.09(+0.41%) |
Jun 06, 2018 | 21.20 | 5,178,644 | +0.08(+0.36%) | |||
Jun 05, 2018 | 21.29 | 21.29 | 20.92 | 21.13 | 5,929,700 | -0.06(-0.27%) |
Jun 04, 2018 | 21.38 | 21.54 | 20.92 | 21.19 | 7,455,627 | -0.08(-0.36%) |
Jun 01, 2018 | 21.00 | 21.75 | 20.66 | 21.26 | 10,983,498 | +0.60(+2.92%) |
May 31, 2018 | 21.01 | 21.17 | 20.45 | 20.66 | 13,295,290 | -0.43(-2.05%) |
May 30, 2018 | 21.26 | 21.27 | 20.69 | 21.09 | 9,837,343 | +0.05(+0.23%) |
May 29, 2018 | 21.35 | 21.63 | 20.90 | 21.04 | 9,108,783 | -0.53(-2.45%) |
May 25, 2018 | 21.57 | 21.57 | 21.57 | 0 | +0.52(+2.46%) | |
May 24, 2018 | 21.10 | 21.24 | 20.87 | 21.05 | 7,797,609 | -0.10(-0.45%) |
May 23, 2018 | 20.94 | 21.18 | 20.83 | 21.15 | 5,476,085 | +0.12(+0.59%) |
May 22, 2018 | 20.73 | 21.19 | 20.62 | 21.02 | 6,374,398 | +0.46(+2.24%) |
May 21, 2018 | 21.00 | 21.12 | 20.48 | 20.56 | 7,624,245 | +0.02(+0.09%) |
May 18, 2018 | 20.61 | 20.80 | 20.42 | 20.54 | 8,658,733 | -0.20(-0.97%) |
May 17, 2018 | 20.91 | 21.22 | 20.68 | 20.74 | 8,276,045 | -0.23(-1.10%) |
May 16, 2018 | 20.90 | 20.99 | 20.59 | 20.97 | 5,635,814 | +0.16(+0.78%) |
May 15, 2018 | 20.91 | 20.97 | 20.53 | 20.81 | 6,557,949 | -0.22(-1.05%) |
May 14, 2018 | 20.96 | 21.78 | 20.81 | 21.03 | 14,507,917 | +0.87(+4.33%) |
May 11, 2018 | 20.44 | 20.51 | 19.97 | 20.16 | 6,383,956 | -0.40(-1.96%) |
May 10, 2018 | 20.55 | 20.60 | 20.34 | 20.56 | 4,035,898 | +0.14(+0.70%) |
May 09, 2018 | 20.22 | 20.54 | 20.14 | 20.42 | 4,309,458 | +0.20(+1.00%) |
May 08, 2018 | 19.93 | 20.28 | 19.89 | 20.22 | 6,791,872 | +0.27(+1.35%) |
May 07, 2018 | 20.43 | 20.61 | 19.89 | 19.95 | 7,667,440 | -0.43(-2.12%) |
May 04, 2018 | 19.85 | 20.44 | 19.70 | 20.38 | 8,004,422 | +0.43(+2.16%) |
May 03, 2018 | 19.37 | 20.03 | 18.63 | 19.95 | 20,737,998 | +0.23(+1.17%) |
May 02, 2018 | 19.48 | 19.79 | 19.39 | 19.72 | 5,162,810 | +0.23(+1.18%) |
May 01, 2018 | 19.07 | 19.52 | 18.99 | 19.49 | 4,886,806 | +0.25(+1.30%) |
Apr 30, 2018 | 19.57 | 19.69 | 19.15 | 19.24 | 6,056,863 | -0.28(-1.42%) |
Apr 27, 2018 | 20.20 | 20.20 | 19.50 | 19.52 | 5,741,997 | -0.52(-2.59%) |
Apr 26, 2018 | 19.79 | 20.05 | 19.66 | 20.03 | 5,650,754 | +0.49(+2.50%) |
Apr 25, 2018 | 19.74 | 19.83 | 19.36 | 19.55 | 5,391,393 | -0.26(-1.31%) |
Apr 24, 2018 | 19.80 | 20.47 | 19.68 | 19.80 | 11,047,622 | +0.28(+1.42%) |
Apr 23, 2018 | 19.77 | 19.93 | 19.52 | 19.53 | 6,194,400 | -0.17(-0.88%) |
Apr 20, 2018 | 20.28 | 20.49 | 19.65 | 19.70 | 9,172,022 | -0.48(-2.38%) |
Apr 19, 2018 | 20.67 | 20.95 | 20.12 | 20.18 | 10,975,331 | -0.94(-4.45%) |
Apr 18, 2018 | 21.48 | 21.58 | 21.08 | 21.12 | 5,113,871 | -0.22(-1.03%) |
Apr 17, 2018 | 21.05 | 21.34 | 21.00 | 21.34 | 4,945,208 | +0.47(+2.25%) |
Apr 16, 2018 | 21.28 | 21.31 | 20.74 | 20.87 | 6,020,049 | -0.24(-1.14%) |
Apr 13, 2018 | 21.70 | 21.73 | 20.84 | 21.11 | 8,496,009 | -0.39(-1.83%) |
Apr 12, 2018 | 21.40 | 21.51 | 21.21 | 21.50 | 7,486,209 | +0.34(+1.59%) |
Apr 11, 2018 | 20.52 | 21.48 | 20.52 | 21.17 | 10,745,883 | +0.57(+2.75%) |
Apr 10, 2018 | 20.43 | 20.75 | 20.19 | 20.60 | 9,221,248 | +0.84(+4.27%) |
Apr 09, 2018 | 19.85 | 20.31 | 19.72 | 19.76 | 5,965,523 | +0.09(+0.44%) |
Apr 06, 2018 | 19.98 | 20.26 | 19.62 | 19.67 | 9,306,186 | -0.59(-2.93%) |
Apr 05, 2018 | 20.67 | 20.71 | 20.17 | 20.26 | 12,236,630 | +0.32(+1.59%) |
Apr 04, 2018 | 19.09 | 20.00 | 18.98 | 19.95 | 7,383,974 | +0.36(+1.86%) |
Apr 03, 2018 | 19.70 | 19.81 | 19.31 | 19.58 | 8,941,330 | +0.21(+1.09%) |
Apr 02, 2018 | 19.99 | 20.02 | 19.23 | 19.37 | 7,446,176 | -0.77(-3.81%) |
Mar 29, 2018 | 20.14 | 20.14 | 20.14 | 0 | +0.46(+2.34%) | |
Mar 28, 2018 | 20.31 | 20.51 | 19.56 | 19.68 | 10,808,751 | -0.78(-3.80%) |
Mar 27, 2018 | 21.35 | 21.39 | 20.31 | 20.46 | 7,554,574 | -0.78(-3.69%) |
Mar 26, 2018 | 21.01 | 21.39 | 20.80 | 21.24 | 6,499,502 | +0.70(+3.40%) |
Mar 23, 2018 | 21.19 | 21.38 | 20.53 | 20.54 | 7,190,276 | -0.55(-2.63%) |
Mar 22, 2018 | 21.65 | 21.94 | 21.09 | 21.10 | 7,128,337 | -0.90(-4.09%) |
Mar 21, 2018 | 22.03 | 22.36 | 21.92 | 22.00 | 6,209,463 | -0.11(-0.52%) |
Mar 20, 2018 | 21.90 | 22.25 | 21.80 | 22.11 | 7,874,773 | +0.29(+1.31%) |
Mar 19, 2018 | 21.93 | 22.26 | 21.57 | 21.82 | 11,991,062 | -0.34(-1.55%) |
Mar 16, 2018 | 22.33 | 22.43 | 22.04 | 22.17 | 7,275,418 | -0.01(-0.04%) |
Mar 15, 2018 | 22.49 | 22.73 | 22.02 | 22.18 | 11,361,654 | -0.20(-0.90%) |
Mar 14, 2018 | 22.44 | 21.49 | 22.38 | 20,252,016 | +0.44(+2.01%) | |
Mar 13, 2018 | 23.05 | 23.46 | 21.80 | 21.94 | 23,319,814 | -1.37(-5.87%) |
Mar 12, 2018 | 23.49 | 23.56 | 22.64 | 23.31 | 18,595,610 | +0.03(+0.12%) |
Mar 09, 2018 | 23.15 | 24.08 | 22.86 | 23.28 | 18,099,908 | +0.02(+0.08%) |
Mar 08, 2018 | 22.86 | 23.35 | 22.58 | 23.26 | 17,725,066 | +0.60(+2.66%) |
Mar 07, 2018 | 22.81 | 22.66 | 15,451,722 | +0.11(+0.51%) | ||
Mar 06, 2018 | 22.52 | 22.65 | 22.25 | 22.54 | 7,552,552 | +0.08(+0.34%) |
Mar 05, 2018 | 22.21 | 22.57 | 22.01 | 22.46 | 6,337,574 | +0.07(+0.30%) |
Mar 02, 2018 | 22.00 | 22.49 | 21.78 | 22.40 | 6,244,662 | +0.11(+0.47%) |
Mar 01, 2018 | 22.54 | 22.71 | 22.01 | 22.29 | 4,483,046 | -0.17(-0.77%) |
Feb 28, 2018 | 22.45 | 22.78 | 22.24 | 22.46 | 6,877,818 | +0.11(+0.47%) |
Feb 27, 2018 | 22.51 | 22.90 | 22.35 | 22.36 | 7,417,876 | -0.08(-0.34%) |
Feb 26, 2018 | 22.30 | 22.50 | 22.20 | 22.44 | 3,869,815 | +0.20(+0.90%) |
Feb 23, 2018 | 22.28 | 22.34 | 22.00 | 22.24 | 4,261,052 | +0.11(+0.52%) |
Feb 22, 2018 | 21.99 | 22.12 | 7,170,179 | -0.06(-0.26%) | ||
Feb 21, 2018 | 22.25 | 22.54 | 21.96 | 22.18 | 7,339,359 | -0.01(-0.04%) |
Feb 20, 2018 | 21.73 | 22.38 | 21.73 | 22.19 | 6,465,849 | +0.50(+2.29%) |
Feb 16, 2018 | 21.69 | 21.69 | 21.69 | 0 | -0.06(-0.26%) | |
Feb 15, 2018 | 21.57 | 21.93 | 21.45 | 21.75 | 6,968,243 | +0.46(+2.16%) |
Feb 14, 2018 | 21.46 | 21.04 | 21.29 | 6,908,846 | -0.06(-0.27%) | |
Feb 13, 2018 | 21.38 | 21.35 | 11,452,786 | +0.38(+1.83%) | ||
Feb 12, 2018 | 20.54 | 21.08 | 20.46 | 20.96 | 6,907,435 | +0.59(+2.91%) |
Feb 09, 2018 | 20.13 | 20.51 | 19.64 | 20.37 | 10,397,475 | +0.54(+2.70%) |
Feb 08, 2018 | 20.50 | 20.59 | 19.58 | 19.83 | 12,294,682 | -0.56(-2.77%) |
Feb 07, 2018 | 20.64 | 20.77 | 20.28 | 20.40 | 9,080,671 | -0.35(-1.70%) |
Feb 06, 2018 | 19.96 | 20.88 | 19.74 | 20.75 | 14,034,779 | -0.11(-0.55%) |
Feb 05, 2018 | 21.17 | 21.44 | 20.38 | 20.87 | 7,421,292 | -0.58(-2.72%) |
Feb 02, 2018 | 21.40 | 21.60 | 20.92 | 21.45 | 10,399,172 | -0.16(-0.75%) |
Feb 01, 2018 | 22.10 | 22.43 | 21.55 | 21.61 | 8,352,858 | -0.70(-3.13%) |
Jan 31, 2018 | 22.32 | 22.51 | 22.24 | 22.31 | 11,702,263 | +0.20(+0.91%) |
Jan 30, 2018 | 22.04 | 22.15 | 21.92 | 22.11 | 4,573,639 | -0.32(-1.41%) |
Jan 29, 2018 | 22.35 | 22.46 | 22.23 | 22.43 | 7,068,746 | +0.06(+0.26%) |
Jan 26, 2018 | 22.22 | 22.44 | 22.15 | 22.37 | 6,423,411 | +0.36(+1.65%) |
Jan 25, 2018 | 22.56 | 22.57 | 21.97 | 22.01 | 9,420,956 | -0.27(-1.20%) |
Jan 24, 2018 | 22.34 | 22.52 | 21.77 | 22.27 | 9,874,398 | -0.23(-1.02%) |
Jan 23, 2018 | 22.65 | 22.75 | 22.27 | 22.50 | 11,348,570 | -0.09(-0.38%) |
Jan 22, 2018 | 22.72 | 22.76 | 22.49 | 22.59 | 3,785,119 | -0.06(-0.25%) |
Jan 19, 2018 | 22.80 | 22.86 | 22.61 | 22.65 | 7,933,691 | -0.01(-0.04%) |
Jan 18, 2018 | 22.60 | 22.86 | 22.57 | 22.66 | 8,949,117 | +0.10(+0.42%) |
Jan 17, 2018 | 22.62 | 22.82 | 22.46 | 22.56 | 7,467,484 | +0.01(+0.04%) |
Jan 16, 2018 | 23.02 | 23.02 | 22.44 | 22.55 | 11,769,062 | -0.25(-1.09%) |
Jan 12, 2018 | 22.80 | 22.80 | 22.80 | 0 | +0.66(+2.98%) | |
Jan 11, 2018 | 22.24 | 22.24 | 21.85 | 22.14 | 5,435,811 | +0.01(+0.04%) |
Jan 10, 2018 | 22.20 | 22.13 | 9,830,995 | -0.01(-0.04%) | ||
Jan 09, 2018 | 22.26 | 22.29 | 21.99 | 22.14 | 10,006,736 | -0.02(-0.09%) |
Jan 08, 2018 | 21.97 | 22.23 | 21.89 | 22.16 | 5,782,068 | +0.16(+0.74%) |
Jan 05, 2018 | 22.47 | 22.61 | 22.00 | 22.00 | 6,122,582 | -0.39(-1.75%) |
Jan 04, 2018 | 21.97 | 22.44 | 21.83 | 22.39 | 9,640,836 | +0.50(+2.27%) |
Jan 03, 2018 | 21.32 | 21.95 | 21.26 | 21.89 | 9,423,641 | +0.66(+3.11%) |
Jan 02, 2018 | 20.71 | 21.37 | 20.48 | 21.23 | 5,876,938 | +0.70(+3.40%) |
Dec 29, 2017 | 20.53 | 20.53 | 20.53 | 0 | -0.40(-1.92%) | |
Dec 28, 2017 | 21.09 | 21.18 | 20.86 | 20.93 | 3,771,075 | -0.15(-0.73%) |
Dec 27, 2017 | 20.85 | 21.15 | 20.77 | 21.09 | 4,278,568 | +0.20(+0.96%) |
Dec 26, 2017 | 20.86 | 21.02 | 20.71 | 20.89 | 3,843,278 | -0.11(-0.50%) |
Dec 22, 2017 | 20.98 | 21.18 | 20.90 | 20.99 | 5,489,074 | -0.04(-0.18%) |
Dec 21, 2017 | 21.35 | 21.35 | 20.95 | 21.03 | 5,845,348 | -0.25(-1.17%) |
Dec 20, 2017 | 21.51 | 21.53 | 21.07 | 21.28 | 4,615,643 | -0.06(-0.27%) |
Dec 19, 2017 | 21.29 | 21.38 | 21.00 | 21.34 | 5,870,663 | +0.20(+0.95%) |
Dec 18, 2017 | 20.72 | 21.33 | 20.61 | 21.14 | 8,269,990 | +0.52(+2.50%) |
Dec 15, 2017 | 20.71 | 20.82 | 20.43 | 20.62 | 8,476,293 | -0.03(-0.14%) |
Dec 14, 2017 | 20.86 | 21.02 | 20.57 | 20.65 | 8,492,689 | -0.17(-0.82%) |
Dec 13, 2017 | 21.28 | 21.48 | 20.76 | 20.82 | 6,644,739 | -0.34(-1.62%) |
Dec 12, 2017 | 20.98 | 21.22 | 20.93 | 21.16 | 4,888,319 | +0.13(+0.63%) |
Dec 11, 2017 | 21.00 | 21.30 | 20.96 | 21.03 | 5,536,561 | +0.01(+0.05%) |
Dec 08, 2017 | 21.02 | 21.16 | 20.84 | 21.02 | 7,406,980 | +0.04(+0.18%) |
Dec 07, 2017 | 21.08 | 21.25 | 20.80 | 20.98 | 6,795,589 | +0.17(+0.83%) |
Dec 06, 2017 | 20.79 | 20.94 | 20.60 | 20.81 | 6,652,217 | -0.14(-0.68%) |
Dec 05, 2017 | 21.18 | 21.57 | 20.77 | 20.95 | 7,632,201 | -0.31(-1.48%) |
Dec 04, 2017 | 21.39 | 21.57 | 21.38 | 21.27 | 11,775,978 | +0.11(+0.54%) |
Dec 01, 2017 | 21.11 | 21.26 | 20.75 | 21.15 | 13,780,614 | -0.15(-0.72%) |
Nov 30, 2017 | 21.85 | 21.18 | 21.31 | 13,621,166 | +0.12(+0.59%) | |
Nov 29, 2017 | 22.44 | 22.75 | 21.00 | 21.18 | 20,836,790 | -1.01(-4.56%) |
Nov 28, 2017 | 22.77 | 22.78 | 22.14 | 22.19 | 13,055,264 | -0.10(-0.47%) |
Nov 27, 2017 | 22.52 | 22.60 | 22.12 | 22.30 | 15,721,420 | -0.40(-1.76%) |
Nov 24, 2017 | 22.74 | 22.79 | 22.42 | 22.70 | 7,540,480 | -0.03(-0.13%) |
Nov 22, 2017 | 22.68 | 23.10 | 22.35 | 22.73 | 28,555,576 | +0.52(+2.36%) |
Nov 21, 2017 | 21.13 | 22.33 | 20.93 | 22.20 | 37,425,444 | +1.61(+7.83%) |
Nov 20, 2017 | 19.84 | 20.80 | 19.19 | 20.59 | 70,257,624 | +1.24(+6.41%) |
Nov 17, 2017 | 19.37 | 19.50 | 19.30 | 19.35 | 5,394,684 | +0.03(+0.15%) |
Nov 16, 2017 | 19.18 | 19.39 | 19.16 | 19.32 | 7,108,176 | +0.18(+0.95%) |
Nov 15, 2017 | 19.03 | 19.18 | 18.84 | 19.14 | 3,027,447 | -0.05(-0.25%) |
Nov 14, 2017 | 19.14 | 19.23 | 19.11 | 19.19 | 3,684,244 | -0.01(-0.05%) |
Nov 13, 2017 | 19.08 | 19.21 | 19.08 | 19.20 | 4,595,262 | +0.00(+0.00%) |
Nov 10, 2017 | 19.26 | 19.26 | 19.13 | 19.20 | 7,281,166 | +0.00(+0.00%) |
Nov 09, 2017 | 19.20 | 19.26 | 18.93 | 19.20 | 9,057,062 | -0.02(-0.10%) |
Nov 08, 2017 | 19.22 | 19.29 | 19.15 | 19.22 | 7,217,928 | +0.02(+0.10%) |
Nov 07, 2017 | 19.44 | 19.66 | 19.08 | 19.20 | 11,206,952 | -0.07(-0.35%) |
Nov 06, 2017 | 19.18 | 20.11 | 19.04 | 19.27 | 20,669,370 | +1.61(+9.13%) |
Nov 03, 2017 | 17.48 | 17.69 | 17.39 | 17.65 | 7,705,496 | +0.22(+1.26%) |
Nov 02, 2017 | 17.43 | 17.53 | 17.02 | 17.43 | 3,269,358 | -0.01(-0.06%) |