Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.87 | 25.21 | 24.75 | 25.07 | 1,490,713 | +0.32(+1.29%) |
Dec 28, 2018 | 24.93 | 25.15 | 24.46 | 24.75 | 3,145,760 | -0.05(-0.20%) |
Dec 27, 2018 | 24.11 | 24.80 | 23.91 | 24.80 | 2,747,423 | +0.44(+1.79%) |
Dec 26, 2018 | 23.76 | 24.37 | 23.20 | 24.36 | 2,603,249 | +0.77(+3.28%) |
Dec 24, 2018 | 24.10 | 24.24 | 23.56 | 23.59 | 1,851,270 | -0.85(-3.47%) |
Dec 21, 2018 | 24.79 | 25.35 | 24.42 | 24.43 | 5,418,115 | -0.46(-1.85%) |
Dec 20, 2018 | 25.46 | 25.57 | 24.75 | 24.89 | 3,137,892 | -0.61(-2.41%) |
Dec 19, 2018 | 25.81 | 26.11 | 25.32 | 25.51 | 3,310,761 | -0.22(-0.87%) |
Dec 18, 2018 | 26.35 | 26.56 | 25.64 | 25.73 | 3,273,748 | -0.46(-1.77%) |
Dec 17, 2018 | 26.52 | 26.58 | 26.13 | 26.20 | 2,853,312 | -0.40(-1.49%) |
Dec 14, 2018 | 26.65 | 26.84 | 26.43 | 26.59 | 1,743,559 | -0.15(-0.55%) |
Dec 13, 2018 | 26.86 | 26.94 | 26.55 | 26.74 | 1,903,203 | -0.01(-0.03%) |
Dec 12, 2018 | 26.96 | 27.13 | 26.73 | 26.75 | 1,832,344 | +0.06(+0.21%) |
Dec 11, 2018 | 26.99 | 27.40 | 26.67 | 26.70 | 2,806,952 | +0.06(+0.24%) |
Dec 10, 2018 | 26.71 | 26.71 | 26.02 | 26.63 | 3,379,975 | -0.08(-0.30%) |
Dec 07, 2018 | 27.50 | 27.55 | 26.65 | 26.71 | 3,818,065 | -0.77(-2.81%) |
Dec 06, 2018 | 27.40 | 27.58 | 27.13 | 27.48 | 5,626,656 | -0.16(-0.56%) |
Dec 04, 2018 | 28.31 | 28.42 | 27.55 | 27.64 | 3,269,590 | -0.69(-2.43%) |
Dec 03, 2018 | 28.24 | 28.48 | 28.12 | 28.33 | 2,952,018 | +0.41(+1.46%) |
Nov 30, 2018 | 27.62 | 28.01 | 27.53 | 27.92 | 3,042,613 | +0.28(+1.03%) |
Nov 29, 2018 | 27.46 | 27.94 | 27.25 | 27.64 | 2,422,473 | +0.14(+0.51%) |
Nov 28, 2018 | 27.48 | 27.58 | 27.11 | 27.50 | 3,918,753 | +0.14(+0.53%) |
Nov 27, 2018 | 27.26 | 27.48 | 27.17 | 27.35 | 3,404,452 | +0.01(+0.03%) |
Nov 26, 2018 | 27.09 | 27.41 | 27.07 | 27.34 | 3,962,026 | +0.48(+1.79%) |
Nov 23, 2018 | 26.60 | 26.95 | 26.39 | 26.86 | 2,134,375 | +0.18(+0.69%) |
Nov 21, 2018 | 26.68 | 26.68 | 26.68 | 0 | -0.05(-0.19%) | |
Nov 20, 2018 | 26.98 | 26.98 | 26.40 | 26.73 | 3,881,616 | -0.48(-1.75%) |
Nov 19, 2018 | 27.11 | 27.31 | 27.04 | 27.21 | 3,311,310 | +0.08(+0.28%) |
Nov 16, 2018 | 26.82 | 27.21 | 26.66 | 27.13 | 3,273,842 | +0.20(+0.75%) |
Nov 15, 2018 | 26.27 | 26.96 | 26.06 | 26.93 | 3,133,080 | +0.67(+2.55%) |
Nov 14, 2018 | 27.26 | 27.43 | 26.18 | 26.26 | 4,837,578 | -0.84(-3.11%) |
Nov 13, 2018 | 27.12 | 27.32 | 26.95 | 27.11 | 3,453,141 | +0.02(+0.06%) |
Nov 12, 2018 | 27.63 | 27.69 | 27.00 | 27.09 | 2,511,187 | -0.55(-1.99%) |
Nov 09, 2018 | 27.81 | 27.92 | 27.40 | 27.64 | 2,286,129 | -0.29(-1.03%) |
Nov 08, 2018 | 27.52 | 27.96 | 27.52 | 27.93 | 2,193,360 | +0.18(+0.64%) |
Nov 07, 2018 | 27.57 | 27.81 | 27.42 | 27.75 | 3,394,471 | +0.35(+1.28%) |
Nov 06, 2018 | 27.05 | 27.44 | 27.05 | 27.40 | 2,756,460 | +0.26(+0.96%) |
Nov 05, 2018 | 26.64 | 27.16 | 26.63 | 27.14 | 2,673,924 | +0.54(+2.02%) |
Nov 02, 2018 | 26.72 | 26.87 | 26.34 | 26.60 | 2,416,298 | +0.00(+0.00%) |
Nov 01, 2018 | 26.47 | 26.75 | 26.28 | 26.60 | 3,557,639 | +0.09(+0.33%) |
Oct 31, 2018 | 26.43 | 26.64 | 26.33 | 26.51 | 3,794,533 | +0.27(+1.03%) |
Oct 30, 2018 | 25.83 | 26.28 | 25.59 | 26.24 | 3,861,044 | +0.54(+2.08%) |
Oct 29, 2018 | 25.80 | 26.01 | 25.41 | 25.71 | 4,556,489 | +0.17(+0.68%) |
Oct 26, 2018 | 25.38 | 25.73 | 25.11 | 25.53 | 4,674,955 | -0.02(-0.10%) |
Oct 25, 2018 | 25.00 | 25.69 | 24.79 | 25.56 | 5,847,805 | +0.64(+2.58%) |
Oct 24, 2018 | 24.83 | 25.34 | 24.46 | 24.92 | 7,657,913 | -0.05(-0.20%) |
Oct 23, 2018 | 24.30 | 25.03 | 24.30 | 24.97 | 6,054,711 | +0.20(+0.79%) |
Oct 22, 2018 | 24.79 | 24.98 | 24.72 | 24.77 | 3,114,745 | +0.09(+0.36%) |
Oct 19, 2018 | 24.51 | 24.83 | 24.40 | 24.68 | 2,178,200 | +0.23(+0.95%) |
Oct 18, 2018 | 24.65 | 24.93 | 24.40 | 24.45 | 2,711,392 | -0.20(-0.83%) |
Oct 17, 2018 | 24.82 | 24.88 | 24.25 | 24.65 | 7,379,090 | -0.40(-1.59%) |
Oct 16, 2018 | 24.68 | 25.15 | 24.58 | 25.05 | 2,643,518 | +0.59(+2.40%) |
Oct 15, 2018 | 24.43 | 24.67 | 24.40 | 24.46 | 3,428,802 | -0.00(-0.01%) |
Oct 12, 2018 | 25.34 | 25.34 | 24.18 | 24.47 | 4,063,031 | +0.11(+0.46%) |
Oct 11, 2018 | 24.95 | 25.16 | 24.15 | 24.35 | 6,701,611 | -0.71(-2.83%) |
Oct 10, 2018 | 25.76 | 25.89 | 25.03 | 25.06 | 3,096,446 | -0.76(-2.94%) |
Oct 09, 2018 | 25.90 | 25.99 | 25.50 | 25.82 | 2,153,455 | -0.15(-0.58%) |
Oct 08, 2018 | 26.12 | 26.16 | 25.72 | 25.97 | 1,984,991 | -0.18(-0.69%) |
Oct 05, 2018 | 26.30 | 26.44 | 26.04 | 26.15 | 1,968,557 | -0.09(-0.35%) |
Oct 04, 2018 | 26.19 | 26.57 | 26.11 | 26.24 | 3,051,057 | +0.02(+0.08%) |
Oct 03, 2018 | 26.43 | 26.44 | 26.08 | 26.22 | 2,956,338 | -0.05(-0.19%) |
Oct 02, 2018 | 26.62 | 26.64 | 26.12 | 26.27 | 3,956,937 | -0.37(-1.39%) |
Oct 01, 2018 | 26.42 | 26.71 | 26.26 | 26.64 | 3,299,738 | +0.41(+1.55%) |
Sep 28, 2018 | 26.36 | 26.47 | 26.21 | 26.23 | 3,266,320 | -0.20(-0.75%) |
Sep 27, 2018 | 26.36 | 26.53 | 26.32 | 26.43 | 3,643,714 | +0.16(+0.62%) |
Sep 26, 2018 | 26.77 | 26.93 | 26.24 | 26.27 | 4,517,853 | -0.54(-2.01%) |
Sep 25, 2018 | 27.52 | 27.54 | 26.80 | 26.81 | 4,202,400 | -0.68(-2.46%) |
Sep 24, 2018 | 27.61 | 27.62 | 27.44 | 27.48 | 2,339,809 | -0.20(-0.73%) |
Sep 21, 2018 | 27.55 | 27.75 | 27.42 | 27.69 | 4,324,023 | +0.21(+0.78%) |
Sep 20, 2018 | 27.62 | 27.77 | 27.31 | 27.47 | 2,857,642 | -0.04(-0.13%) |
Sep 19, 2018 | 27.42 | 27.61 | 27.19 | 27.51 | 2,811,089 | -0.04(-0.13%) |
Sep 18, 2018 | 27.25 | 27.56 | 27.25 | 27.55 | 2,730,731 | +0.30(+1.09%) |
Sep 17, 2018 | 27.75 | 27.75 | 27.21 | 27.25 | 3,365,824 | -0.49(-1.77%) |
Sep 14, 2018 | 27.99 | 28.11 | 27.72 | 27.74 | 1,659,161 | -0.34(-1.22%) |
Sep 13, 2018 | 28.06 | 28.12 | 27.79 | 28.08 | 2,138,208 | +0.24(+0.85%) |
Sep 12, 2018 | 28.55 | 28.65 | 27.79 | 27.85 | 2,710,638 | -0.68(-2.39%) |
Sep 11, 2018 | 28.34 | 28.65 | 28.24 | 28.53 | 1,579,969 | +0.11(+0.39%) |
Sep 10, 2018 | 28.41 | 28.63 | 28.36 | 28.42 | 1,543,700 | +0.08(+0.27%) |
Sep 07, 2018 | 28.32 | 28.51 | 28.24 | 28.34 | 1,837,738 | +0.02(+0.08%) |
Sep 06, 2018 | 28.73 | 28.90 | 28.29 | 28.32 | 2,470,427 | -0.43(-1.50%) |
Sep 05, 2018 | 29.39 | 29.47 | 28.68 | 28.76 | 3,095,071 | -0.68(-2.32%) |
Sep 04, 2018 | 29.06 | 29.44 | 29.05 | 29.44 | 3,492,702 | +0.40(+1.36%) |
Aug 31, 2018 | 29.04 | 29.04 | 29.04 | 0 | +0.29(+0.99%) | |
Aug 30, 2018 | 28.82 | 28.85 | 28.69 | 28.76 | 1,513,262 | -0.11(-0.37%) |
Aug 29, 2018 | 28.93 | 29.03 | 28.76 | 28.86 | 1,659,482 | -0.08(-0.26%) |
Aug 28, 2018 | 28.96 | 29.19 | 28.90 | 28.94 | 1,669,332 | +0.02(+0.08%) |
Aug 27, 2018 | 28.86 | 29.14 | 28.86 | 28.91 | 2,245,607 | +0.09(+0.31%) |
Aug 24, 2018 | 28.41 | 28.90 | 28.37 | 28.83 | 2,294,215 | +0.43(+1.52%) |
Aug 23, 2018 | 28.25 | 28.47 | 28.25 | 28.39 | 1,772,685 | +0.14(+0.48%) |
Aug 22, 2018 | 28.06 | 28.30 | 27.97 | 28.26 | 1,530,219 | +0.10(+0.36%) |
Aug 21, 2018 | 28.36 | 28.41 | 28.12 | 28.16 | 2,074,899 | -0.19(-0.68%) |
Aug 20, 2018 | 28.27 | 28.41 | 28.24 | 28.35 | 1,356,729 | +0.04(+0.13%) |
Aug 17, 2018 | 28.20 | 28.34 | 28.06 | 28.31 | 1,874,874 | +0.11(+0.38%) |
Aug 16, 2018 | 28.30 | 28.36 | 28.06 | 28.20 | 1,437,879 | +0.18(+0.64%) |
Aug 15, 2018 | 28.02 | 28.32 | 27.94 | 28.02 | 1,983,686 | -0.14(-0.50%) |
Aug 14, 2018 | 28.06 | 28.22 | 28.05 | 28.16 | 2,898,444 | +0.17(+0.61%) |
Aug 13, 2018 | 28.07 | 28.41 | 27.84 | 27.99 | 1,903,439 | -0.04(-0.13%) |
Aug 10, 2018 | 28.06 | 28.48 | 27.88 | 28.03 | 2,950,504 | -0.21(-0.75%) |
Aug 09, 2018 | 28.30 | 28.49 | 28.19 | 28.24 | 1,442,355 | -0.04(-0.15%) |
Aug 08, 2018 | 28.44 | 28.49 | 28.24 | 28.29 | 1,640,375 | -0.12(-0.42%) |
Aug 07, 2018 | 28.09 | 28.47 | 28.05 | 28.41 | 2,459,296 | +0.43(+1.53%) |
Aug 06, 2018 | 27.81 | 28.00 | 27.78 | 27.98 | 1,572,334 | +0.14(+0.49%) |
Aug 03, 2018 | 27.92 | 27.99 | 27.67 | 27.84 | 1,990,555 | -0.08(-0.28%) |
Aug 02, 2018 | 27.66 | 28.05 | 27.56 | 27.92 | 2,422,496 | +0.11(+0.39%) |
Aug 01, 2018 | 27.88 | 28.28 | 27.80 | 27.81 | 2,790,080 | -0.00(-0.01%) |
Jul 31, 2018 | 28.32 | 28.46 | 27.56 | 27.81 | 4,326,087 | -0.34(-1.20%) |
Jul 30, 2018 | 29.14 | 29.16 | 28.09 | 28.15 | 4,187,609 | -0.96(-3.31%) |
Jul 27, 2018 | 28.71 | 29.18 | 28.71 | 29.11 | 4,097,447 | +0.49(+1.72%) |
Jul 26, 2018 | 28.62 | 28.79 | 28.56 | 28.62 | 2,994,456 | -0.02(-0.05%) |
Jul 25, 2018 | 28.69 | 28.09 | 28.64 | 4,299,444 | -0.34(-1.18%) | |
Jul 24, 2018 | 29.11 | 29.11 | 28.92 | 28.98 | 4,005,948 | -0.09(-0.29%) |
Jul 23, 2018 | 28.85 | 29.07 | 28.83 | 29.06 | 2,510,140 | +0.16(+0.54%) |
Jul 20, 2018 | 28.83 | 28.93 | 28.69 | 28.91 | 1,801,253 | +0.00(+0.00%) |
Jul 19, 2018 | 28.95 | 29.18 | 28.88 | 28.91 | 1,889,351 | -0.18(-0.62%) |
Jul 18, 2018 | 28.76 | 29.11 | 28.73 | 29.09 | 1,736,696 | +0.35(+1.21%) |
Jul 17, 2018 | 28.47 | 28.75 | 28.40 | 28.74 | 2,593,959 | +0.17(+0.60%) |
Jul 16, 2018 | 28.35 | 28.73 | 28.35 | 28.57 | 1,620,361 | +0.24(+0.84%) |
Jul 13, 2018 | 28.37 | 28.46 | 28.20 | 28.33 | 2,000,545 | -0.08(-0.28%) |
Jul 12, 2018 | 27.98 | 28.47 | 27.94 | 28.41 | 3,892,286 | +0.61(+2.18%) |
Jul 11, 2018 | 27.48 | 27.86 | 27.48 | 27.81 | 2,403,303 | +0.19(+0.68%) |
Jul 10, 2018 | 27.62 | 27.82 | 27.58 | 27.62 | 2,698,317 | -0.13(-0.46%) |
Jul 09, 2018 | 27.51 | 27.85 | 27.51 | 27.74 | 2,411,256 | +0.33(+1.19%) |
Jul 06, 2018 | 27.50 | 27.60 | 27.29 | 27.42 | 2,601,724 | -0.07(-0.24%) |
Jul 05, 2018 | 27.65 | 27.31 | 27.49 | 2,026,544 | +0.06(+0.21%) | |
Jul 03, 2018 | 27.43 | 27.43 | 27.43 | 0 | -0.47(-1.67%) | |
Jul 02, 2018 | 27.78 | 28.14 | 27.63 | 27.89 | 1,884,766 | +0.12(+0.44%) |
Jun 29, 2018 | 27.95 | 28.17 | 27.76 | 27.77 | 2,854,831 | -0.09(-0.31%) |
Jun 28, 2018 | 27.72 | 27.95 | 27.59 | 27.86 | 2,731,911 | +0.13(+0.47%) |
Jun 27, 2018 | 27.96 | 28.20 | 27.71 | 27.73 | 3,046,265 | -0.16(-0.58%) |
Jun 26, 2018 | 27.91 | 28.08 | 27.76 | 27.89 | 2,762,316 | -0.07(-0.24%) |
Jun 25, 2018 | 28.34 | 28.49 | 27.72 | 27.95 | 4,017,250 | -0.53(-1.85%) |
Jun 22, 2018 | 28.72 | 28.76 | 28.35 | 28.48 | 4,681,330 | -0.16(-0.56%) |
Jun 21, 2018 | 28.64 | 28.81 | 28.35 | 28.64 | 3,469,478 | +0.07(+0.26%) |
Jun 20, 2018 | 28.70 | 28.81 | 28.55 | 28.57 | 3,479,005 | -0.03(-0.11%) |
Jun 19, 2018 | 28.50 | 28.62 | 28.36 | 28.60 | 2,880,126 | -0.07(-0.23%) |
Jun 18, 2018 | 28.72 | 28.86 | 28.64 | 28.67 | 2,473,260 | -0.22(-0.75%) |
Jun 15, 2018 | 28.94 | 28.61 | 28.88 | 2,806,189 | +0.05(+0.16%) | |
Jun 14, 2018 | 29.03 | 29.15 | 28.80 | 28.84 | 1,622,846 | -0.03(-0.11%) |
Jun 13, 2018 | 28.89 | 29.13 | 28.83 | 28.87 | 2,272,193 | -0.00(-0.01%) |
Jun 12, 2018 | 28.89 | 28.96 | 28.70 | 28.87 | 2,134,486 | +0.06(+0.22%) |
Jun 11, 2018 | 28.86 | 28.95 | 28.78 | 28.81 | 1,706,425 | -0.01(-0.02%) |
Jun 08, 2018 | 28.85 | 28.89 | 28.10 | 28.81 | 2,987,210 | -0.03(-0.11%) |
Jun 07, 2018 | 28.70 | 28.99 | 28.69 | 28.84 | 4,199,503 | +0.11(+0.38%) |
Jun 06, 2018 | 28.75 | 28.73 | 3,849,585 | +0.48(+1.68%) | ||
Jun 05, 2018 | 28.23 | 28.38 | 28.11 | 28.26 | 3,181,263 | +0.06(+0.20%) |
Jun 04, 2018 | 28.02 | 28.27 | 27.97 | 28.20 | 5,207,146 | +0.31(+1.11%) |
Jun 01, 2018 | 28.06 | 28.17 | 27.82 | 27.89 | 5,277,797 | +0.07(+0.25%) |
May 31, 2018 | 28.26 | 28.46 | 27.76 | 27.82 | 4,208,705 | -0.48(-1.69%) |
May 30, 2018 | 28.13 | 28.57 | 28.10 | 28.30 | 4,648,437 | +0.38(+1.34%) |
May 29, 2018 | 27.93 | 28.13 | 27.75 | 27.93 | 2,979,818 | -0.18(-0.63%) |
May 25, 2018 | 28.10 | 28.10 | 28.10 | 0 | +0.05(+0.18%) | |
May 24, 2018 | 27.80 | 28.08 | 27.59 | 28.05 | 4,600,600 | +0.22(+0.78%) |
May 23, 2018 | 27.58 | 27.84 | 27.49 | 27.83 | 2,184,456 | +0.12(+0.41%) |
May 22, 2018 | 27.63 | 27.85 | 27.41 | 27.72 | 3,232,114 | +0.09(+0.33%) |
May 21, 2018 | 27.36 | 27.67 | 27.36 | 27.63 | 1,570,376 | +0.35(+1.27%) |
May 18, 2018 | 27.38 | 27.44 | 27.27 | 27.28 | 3,282,929 | -0.15(-0.55%) |
May 17, 2018 | 27.25 | 27.47 | 27.17 | 27.43 | 1,683,941 | +0.10(+0.37%) |
May 16, 2018 | 27.24 | 27.47 | 27.07 | 27.33 | 2,519,570 | +0.09(+0.32%) |
May 15, 2018 | 27.28 | 27.55 | 27.18 | 27.24 | 2,660,420 | -0.14(-0.50%) |
May 14, 2018 | 27.50 | 27.63 | 27.27 | 27.38 | 2,644,519 | -0.04(-0.15%) |
May 11, 2018 | 27.37 | 27.53 | 27.31 | 27.42 | 1,977,854 | +0.05(+0.19%) |
May 10, 2018 | 27.29 | 27.55 | 27.20 | 27.37 | 2,385,125 | +0.08(+0.31%) |
May 09, 2018 | 26.81 | 27.36 | 26.67 | 27.29 | 2,113,243 | +0.52(+1.96%) |
May 08, 2018 | 26.87 | 26.99 | 26.73 | 26.76 | 2,967,506 | -0.09(-0.34%) |
May 07, 2018 | 26.57 | 26.95 | 26.53 | 26.85 | 3,387,845 | +0.29(+1.09%) |
May 04, 2018 | 25.98 | 26.69 | 25.92 | 26.56 | 3,351,992 | +0.51(+1.96%) |
May 03, 2018 | 26.55 | 26.71 | 25.73 | 26.05 | 5,777,939 | -0.58(-2.16%) |
May 02, 2018 | 26.81 | 27.05 | 26.50 | 26.63 | 4,442,525 | -0.33(-1.24%) |
May 01, 2018 | 26.66 | 26.97 | 26.64 | 26.96 | 2,270,542 | +0.21(+0.78%) |
Apr 30, 2018 | 26.93 | 27.19 | 26.75 | 26.75 | 2,840,500 | -0.15(-0.54%) |
Apr 27, 2018 | 26.75 | 26.94 | 26.58 | 26.90 | 3,359,962 | +0.19(+0.73%) |
Apr 26, 2018 | 26.76 | 26.86 | 26.48 | 26.70 | 4,518,443 | +0.11(+0.42%) |
Apr 25, 2018 | 26.14 | 26.64 | 26.01 | 26.59 | 3,623,253 | +0.47(+1.79%) |
Apr 24, 2018 | 26.45 | 26.55 | 26.00 | 26.12 | 5,806,788 | -0.21(-0.80%) |
Apr 23, 2018 | 26.48 | 26.53 | 26.17 | 26.34 | 2,534,384 | -0.14(-0.54%) |
Apr 20, 2018 | 26.35 | 26.55 | 26.27 | 26.48 | 3,409,886 | +0.15(+0.55%) |
Apr 19, 2018 | 26.03 | 26.42 | 25.97 | 26.33 | 2,213,821 | +0.39(+1.51%) |
Apr 18, 2018 | 26.15 | 26.15 | 25.93 | 25.94 | 2,817,121 | -0.08(-0.29%) |
Apr 17, 2018 | 26.19 | 26.30 | 25.98 | 26.02 | 4,379,696 | -0.02(-0.09%) |
Apr 16, 2018 | 26.20 | 26.34 | 25.99 | 26.04 | 2,554,828 | +0.02(+0.06%) |
Apr 13, 2018 | 26.30 | 26.33 | 25.95 | 26.03 | 1,870,014 | -0.21(-0.80%) |
Apr 12, 2018 | 25.91 | 26.36 | 25.91 | 26.24 | 2,735,924 | +0.26(+1.01%) |
Apr 11, 2018 | 25.84 | 26.11 | 25.79 | 25.97 | 2,518,193 | -0.06(-0.23%) |
Apr 10, 2018 | 26.09 | 26.17 | 25.75 | 26.03 | 2,644,377 | +0.20(+0.77%) |
Apr 09, 2018 | 25.88 | 26.25 | 25.73 | 25.83 | 1,978,937 | +0.03(+0.11%) |
Apr 06, 2018 | 26.02 | 26.11 | 25.59 | 25.81 | 3,090,174 | -0.34(-1.29%) |
Apr 05, 2018 | 26.20 | 26.33 | 26.05 | 26.14 | 3,493,470 | +0.03(+0.10%) |
Apr 04, 2018 | 25.87 | 26.17 | 25.79 | 26.11 | 4,206,816 | -0.13(-0.50%) |
Apr 03, 2018 | 25.92 | 26.26 | 25.78 | 26.24 | 5,411,704 | +0.34(+1.31%) |
Apr 02, 2018 | 26.11 | 26.17 | 25.58 | 25.91 | 5,373,864 | -0.21(-0.80%) |
Mar 29, 2018 | 26.11 | 26.11 | 26.11 | 0 | +0.83(+3.27%) | |
Mar 28, 2018 | 24.82 | 25.66 | 24.82 | 25.29 | 4,917,241 | +0.48(+1.92%) |
Mar 27, 2018 | 25.35 | 25.58 | 24.65 | 24.81 | 4,555,708 | -0.48(-1.89%) |
Mar 26, 2018 | 24.82 | 25.35 | 24.77 | 25.29 | 2,806,543 | +0.84(+3.44%) |
Mar 23, 2018 | 24.90 | 25.03 | 24.42 | 24.45 | 2,378,049 | -0.39(-1.58%) |
Mar 22, 2018 | 25.32 | 25.48 | 24.81 | 24.84 | 2,260,674 | -0.66(-2.60%) |
Mar 21, 2018 | 25.48 | 25.71 | 25.44 | 25.51 | 1,797,612 | +0.02(+0.07%) |
Mar 20, 2018 | 25.45 | 25.67 | 25.36 | 25.49 | 3,000,374 | +0.16(+0.63%) |
Mar 19, 2018 | 25.42 | 25.50 | 25.10 | 25.33 | 1,620,874 | -0.11(-0.42%) |
Mar 16, 2018 | 25.50 | 25.59 | 25.31 | 25.43 | 3,996,312 | -0.03(-0.13%) |
Mar 15, 2018 | 25.55 | 25.55 | 25.30 | 25.47 | 2,173,247 | +0.03(+0.11%) |
Mar 14, 2018 | 25.81 | 25.82 | 25.36 | 25.44 | 1,819,522 | -0.27(-1.03%) |
Mar 13, 2018 | 26.07 | 26.07 | 25.64 | 25.70 | 1,587,858 | -0.19(-0.75%) |
Mar 12, 2018 | 26.15 | 26.23 | 25.68 | 25.90 | 2,750,240 | -0.19(-0.74%) |
Mar 09, 2018 | 25.75 | 26.13 | 25.65 | 26.09 | 2,257,052 | +0.50(+1.97%) |
Mar 08, 2018 | 25.39 | 25.63 | 25.22 | 25.59 | 2,026,074 | +0.27(+1.08%) |
Mar 07, 2018 | 25.04 | 25.36 | 25.04 | 25.31 | 1,840,768 | +0.01(+0.05%) |
Mar 06, 2018 | 24.90 | 25.47 | 24.74 | 25.30 | 4,012,058 | +0.65(+2.62%) |
Mar 05, 2018 | 24.18 | 24.71 | 24.12 | 24.66 | 1,795,305 | +0.36(+1.46%) |
Mar 02, 2018 | 23.90 | 24.36 | 23.84 | 24.30 | 1,529,487 | +0.30(+1.24%) |
Mar 01, 2018 | 24.42 | 24.42 | 23.89 | 24.00 | 2,189,583 | -0.35(-1.42%) |
Feb 28, 2018 | 24.76 | 24.94 | 24.34 | 24.35 | 2,305,533 | -0.28(-1.15%) |
Feb 27, 2018 | 24.65 | 24.89 | 24.49 | 24.63 | 3,475,891 | +0.01(+0.04%) |
Feb 26, 2018 | 24.45 | 24.64 | 24.32 | 24.62 | 3,749,984 | +0.36(+1.47%) |
Feb 23, 2018 | 23.72 | 24.27 | 23.68 | 24.27 | 4,771,784 | +0.69(+2.92%) |
Feb 22, 2018 | 23.92 | 24.02 | 23.51 | 23.58 | 1,627,093 | -0.28(-1.16%) |
Feb 21, 2018 | 23.84 | 24.32 | 23.77 | 23.86 | 2,894,274 | +0.10(+0.41%) |
Feb 20, 2018 | 23.77 | 24.25 | 23.68 | 23.76 | 3,843,119 | -0.07(-0.28%) |
Feb 16, 2018 | 23.83 | 23.83 | 23.83 | 0 | -0.41(-1.69%) | |
Feb 15, 2018 | 24.25 | 24.33 | 23.84 | 24.24 | 2,827,313 | +0.19(+0.78%) |
Feb 14, 2018 | 24.08 | 23.49 | 24.05 | 4,131,984 | +0.38(+1.61%) | |
Feb 13, 2018 | 23.72 | 23.67 | 2,463,016 | +0.28(+1.21%) | ||
Feb 12, 2018 | 23.23 | 23.56 | 23.23 | 23.39 | 3,778,947 | +0.44(+1.91%) |
Feb 09, 2018 | 22.68 | 23.11 | 22.26 | 22.95 | 5,564,283 | +0.27(+1.20%) |
Feb 08, 2018 | 23.27 | 23.50 | 22.64 | 22.68 | 5,404,784 | -0.62(-2.67%) |
Feb 07, 2018 | 23.37 | 23.71 | 23.29 | 23.30 | 4,792,469 | -0.14(-0.58%) |
Feb 06, 2018 | 22.59 | 23.52 | 22.59 | 23.43 | 9,616,631 | -0.30(-1.25%) |
Feb 05, 2018 | 24.00 | 24.42 | 23.28 | 23.73 | 4,086,286 | -0.49(-2.04%) |
Feb 02, 2018 | 24.43 | 24.66 | 24.21 | 24.22 | 4,961,633 | -0.31(-1.27%) |
Feb 01, 2018 | 24.21 | 24.63 | 24.17 | 24.53 | 3,864,956 | +0.14(+0.57%) |
Jan 31, 2018 | 24.74 | 25.11 | 24.28 | 24.40 | 5,777,027 | -0.28(-1.15%) |
Jan 30, 2018 | 24.57 | 24.79 | 24.53 | 24.68 | 4,928,209 | +0.06(+0.25%) |
Jan 29, 2018 | 24.53 | 24.83 | 24.50 | 24.62 | 5,201,423 | +0.09(+0.35%) |
Jan 26, 2018 | 24.54 | 24.54 | 24.35 | 24.53 | 1,667,740 | +0.05(+0.22%) |
Jan 25, 2018 | 24.51 | 24.68 | 24.38 | 24.48 | 2,423,798 | +0.00(+0.01%) |
Jan 24, 2018 | 24.28 | 24.52 | 24.10 | 24.47 | 2,374,173 | +0.29(+1.20%) |
Jan 23, 2018 | 24.33 | 24.38 | 24.06 | 24.18 | 1,582,369 | -0.13(-0.52%) |
Jan 22, 2018 | 24.24 | 24.32 | 24.15 | 24.31 | 2,697,414 | +0.17(+0.70%) |
Jan 19, 2018 | 24.11 | 24.22 | 24.07 | 24.14 | 2,240,681 | +0.07(+0.30%) |
Jan 18, 2018 | 24.18 | 24.19 | 23.79 | 24.07 | 5,713,094 | -0.19(-0.78%) |
Jan 17, 2018 | 24.37 | 24.37 | 24.22 | 24.26 | 2,258,985 | +0.01(+0.05%) |
Jan 16, 2018 | 24.69 | 24.77 | 24.19 | 24.25 | 2,354,359 | -0.30(-1.24%) |
Jan 12, 2018 | 24.55 | 24.55 | 24.55 | 0 | +0.29(+1.21%) | |
Jan 11, 2018 | 24.51 | 24.51 | 24.11 | 24.26 | 2,409,753 | -0.23(-0.95%) |
Jan 10, 2018 | 24.24 | 24.54 | 24.16 | 24.49 | 3,082,893 | +0.32(+1.32%) |
Jan 09, 2018 | 24.17 | 24.35 | 24.17 | 24.17 | 1,968,910 | +0.06(+0.26%) |
Jan 08, 2018 | 23.90 | 24.28 | 23.88 | 24.11 | 2,813,224 | +0.23(+0.95%) |
Jan 05, 2018 | 23.82 | 23.99 | 23.73 | 23.88 | 3,096,027 | +0.16(+0.66%) |
Jan 04, 2018 | 23.41 | 23.81 | 23.38 | 23.73 | 3,253,463 | +0.31(+1.33%) |
Jan 03, 2018 | 23.11 | 23.48 | 23.09 | 23.42 | 3,361,904 | +0.28(+1.20%) |