Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 72.37 | 76.15 | 71.67 | 75.22 | 4,859,838 | +5.38(+7.70%) |
Oct 30, 2018 | 65.09 | 70.14 | 64.19 | 69.84 | 3,883,340 | +3.86(+5.85%) |
Oct 29, 2018 | 67.38 | 68.71 | 64.60 | 65.98 | 3,363,838 | +0.13(+0.20%) |
Oct 26, 2018 | 64.50 | 66.82 | 62.43 | 65.85 | 2,866,000 | -1.50(-2.23%) |
Oct 25, 2018 | 64.50 | 67.75 | 64.33 | 67.35 | 3,500,946 | +3.37(+5.27%) |
Oct 24, 2018 | 70.20 | 70.53 | 63.90 | 63.98 | 3,188,124 | -5.70(-8.18%) |
Oct 23, 2018 | 66.99 | 70.00 | 66.76 | 69.68 | 2,911,277 | +0.45(+0.65%) |
Oct 22, 2018 | 67.76 | 69.88 | 65.65 | 69.23 | 3,481,535 | +2.82(+4.25%) |
Oct 19, 2018 | 72.61 | 73.71 | 66.33 | 66.41 | 4,908,900 | -5.32(-7.42%) |
Oct 18, 2018 | 72.61 | 73.51 | 69.81 | 71.73 | 3,998,311 | -2.28(-3.08%) |
Oct 17, 2018 | 76.02 | 76.58 | 71.32 | 74.01 | 5,734,165 | -1.91(-2.52%) |
Oct 16, 2018 | 70.95 | 76.24 | 66.74 | 75.92 | 21,865,460 | -0.21(-0.28%) |
Oct 15, 2018 | 74.63 | 77.14 | 73.00 | 76.13 | 3,097,710 | +1.13(+1.51%) |
Oct 12, 2018 | 76.02 | 76.50 | 72.37 | 75.00 | 3,636,300 | +5.71(+8.24%) |
Oct 11, 2018 | 67.35 | 72.99 | 67.08 | 69.29 | 4,777,591 | +1.27(+1.87%) |
Oct 10, 2018 | 73.65 | 74.21 | 67.70 | 68.02 | 4,592,622 | -6.31(-8.49%) |
Oct 09, 2018 | 74.69 | 76.85 | 73.82 | 74.33 | 2,924,890 | +0.24(+0.32%) |
Oct 08, 2018 | 75.52 | 75.89 | 71.46 | 74.09 | 2,974,864 | -2.53(-3.30%) |
Oct 05, 2018 | 78.15 | 79.99 | 74.60 | 76.62 | 2,516,900 | -1.47(-1.88%) |
Oct 04, 2018 | 80.16 | 80.50 | 76.09 | 78.09 | 2,457,894 | -2.81(-3.47%) |
Oct 03, 2018 | 80.35 | 81.82 | 79.63 | 80.90 | 2,026,786 | +1.33(+1.67%) |
Oct 02, 2018 | 83.00 | 83.63 | 78.59 | 79.57 | 2,844,256 | -4.18(-4.99%) |
Oct 01, 2018 | 87.00 | 87.55 | 83.20 | 83.75 | 2,150,822 | -2.53(-2.93%) |
Sep 28, 2018 | 85.50 | 87.87 | 85.50 | 86.28 | 1,843,800 | +0.56(+0.65%) |
Sep 27, 2018 | 85.01 | 86.86 | 84.80 | 85.72 | 1,210,984 | +0.93(+1.10%) |
Sep 26, 2018 | 88.09 | 88.88 | 84.55 | 84.79 | 1,800,449 | -2.91(-3.32%) |
Sep 25, 2018 | 83.87 | 87.97 | 83.68 | 87.70 | 2,656,570 | +4.34(+5.21%) |
Sep 24, 2018 | 82.35 | 84.39 | 80.77 | 83.36 | 1,808,248 | -0.37(-0.44%) |
Sep 21, 2018 | 85.31 | 86.24 | 83.27 | 83.73 | 1,462,700 | -1.10(-1.30%) |
Sep 20, 2018 | 83.30 | 85.16 | 81.18 | 84.83 | 2,203,646 | +1.96(+2.37%) |
Sep 19, 2018 | 85.31 | 86.48 | 81.30 | 82.87 | 1,856,258 | -2.51(-2.94%) |
Sep 18, 2018 | 84.35 | 86.80 | 84.32 | 85.38 | 2,159,336 | +0.97(+1.15%) |
Sep 17, 2018 | 87.01 | 87.24 | 83.01 | 84.41 | 2,230,382 | -2.87(-3.29%) |
Sep 14, 2018 | 85.77 | 87.50 | 85.58 | 87.28 | 1,786,600 | +1.97(+2.31%) |
Sep 13, 2018 | 85.22 | 86.82 | 84.00 | 85.31 | 2,312,184 | +0.30(+0.35%) |
Sep 12, 2018 | 85.90 | 86.21 | 81.50 | 85.01 | 2,234,512 | -0.28(-0.33%) |
Sep 11, 2018 | 83.81 | 87.22 | 83.51 | 85.29 | 2,296,924 | +0.98(+1.16%) |
Sep 10, 2018 | 82.51 | 84.68 | 81.73 | 84.31 | 1,595,351 | +1.99(+2.42%) |
Sep 07, 2018 | 80.00 | 84.83 | 79.71 | 82.32 | 1,816,600 | +1.82(+2.26%) |
Sep 06, 2018 | 82.00 | 82.49 | 78.92 | 80.50 | 2,018,247 | -1.21(-1.48%) |
Sep 05, 2018 | 86.71 | 86.90 | 79.68 | 81.71 | 3,696,850 | -5.40(-6.20%) |
Sep 04, 2018 | 82.27 | 87.91 | 81.04 | 87.11 | 3,704,988 | +6.45(+8.00%) |
Aug 31, 2018 | 80.66 | 80.66 | 80.66 | 0 | +0.67(+0.84%) | |
Aug 30, 2018 | 80.80 | 81.56 | 79.67 | 79.99 | 1,237,431 | -1.00(-1.23%) |
Aug 29, 2018 | 80.17 | 81.73 | 79.89 | 80.99 | 1,091,372 | +0.77(+0.96%) |
Aug 28, 2018 | 80.80 | 81.54 | 79.82 | 80.22 | 1,558,880 | -0.09(-0.11%) |
Aug 27, 2018 | 81.50 | 81.98 | 79.84 | 80.31 | 2,373,746 | -0.85(-1.05%) |
Aug 24, 2018 | 81.78 | 82.78 | 80.14 | 81.16 | 2,743,800 | +0.61(+0.76%) |
Aug 23, 2018 | 77.13 | 81.43 | 76.67 | 80.55 | 4,340,208 | +4.11(+5.38%) |
Aug 22, 2018 | 75.89 | 76.69 | 75.21 | 76.44 | 1,697,333 | +0.65(+0.86%) |
Aug 21, 2018 | 78.00 | 78.00 | 75.50 | 75.79 | 2,040,944 | -2.26(-2.90%) |
Aug 20, 2018 | 77.60 | 78.94 | 76.63 | 78.05 | 2,063,313 | +0.56(+0.72%) |
Aug 17, 2018 | 75.70 | 77.65 | 74.52 | 77.49 | 1,625,500 | +1.79(+2.36%) |
Aug 16, 2018 | 75.93 | 76.73 | 75.29 | 75.70 | 1,659,203 | +1.07(+1.43%) |
Aug 15, 2018 | 73.14 | 75.88 | 73.11 | 74.63 | 2,346,458 | -2.12(-2.76%) |
Aug 14, 2018 | 74.85 | 76.99 | 74.10 | 76.75 | 2,774,933 | +2.58(+3.48%) |
Aug 13, 2018 | 77.40 | 78.09 | 73.76 | 74.17 | 3,177,534 | -3.32(-4.28%) |
Aug 10, 2018 | 77.07 | 79.47 | 76.60 | 77.49 | 1,956,200 | -0.43(-0.55%) |
Aug 09, 2018 | 74.50 | 79.20 | 74.00 | 77.92 | 3,928,037 | +4.05(+5.48%) |
Aug 08, 2018 | 74.06 | 76.97 | 73.08 | 73.87 | 3,643,109 | -1.23(-1.64%) |
Aug 07, 2018 | 74.75 | 77.31 | 72.24 | 75.10 | 12,198,670 | +11.83(+18.70%) |
Aug 06, 2018 | 62.05 | 63.59 | 62.01 | 63.27 | 4,099,729 | +1.27(+2.05%) |
Aug 03, 2018 | 62.50 | 62.89 | 60.80 | 62.00 | 2,208,400 | -0.25(-0.40%) |
Aug 02, 2018 | 58.88 | 62.49 | 58.51 | 62.25 | 2,233,811 | +2.95(+4.97%) |
Aug 01, 2018 | 57.90 | 59.42 | 57.31 | 59.30 | 2,682,192 | +1.41(+2.44%) |
Jul 31, 2018 | 57.78 | 58.69 | 55.58 | 57.89 | 2,434,764 | -0.11(-0.19%) |
Jul 30, 2018 | 60.41 | 60.98 | 56.13 | 58.00 | 2,330,552 | -2.71(-4.46%) |
Jul 27, 2018 | 64.08 | 64.85 | 59.34 | 60.71 | 1,913,500 | -3.32(-5.19%) |
Jul 26, 2018 | 63.20 | 64.47 | 62.23 | 64.03 | 1,271,825 | -0.11(-0.17%) |
Jul 25, 2018 | 64.52 | 61.76 | 64.14 | 877,793 | +2.08(+3.35%) | |
Jul 24, 2018 | 64.50 | 64.73 | 61.06 | 62.06 | 1,917,432 | -1.85(-2.89%) |
Jul 23, 2018 | 62.66 | 64.19 | 61.88 | 63.91 | 1,295,846 | +1.25(+1.99%) |
Jul 20, 2018 | 62.94 | 63.24 | 62.20 | 62.66 | 721,333 | -0.22(-0.35%) |
Jul 19, 2018 | 64.00 | 64.20 | 62.62 | 62.88 | 1,206,026 | -1.08(-1.69%) |
Jul 18, 2018 | 65.00 | 65.37 | 63.44 | 63.96 | 1,906,405 | -1.04(-1.60%) |
Jul 17, 2018 | 60.51 | 65.01 | 60.33 | 65.00 | 4,037,180 | +3.86(+6.31%) |
Jul 16, 2018 | 61.12 | 61.78 | 60.80 | 61.14 | 1,086,287 | +0.00(+0.00%) |
Jul 13, 2018 | 61.60 | 62.39 | 60.20 | 61.14 | 1,299,278 | -0.26(-0.42%) |
Jul 12, 2018 | 59.32 | 61.69 | 59.03 | 61.40 | 1,523,682 | +2.67(+4.55%) |
Jul 11, 2018 | 58.51 | 59.41 | 58.28 | 58.73 | 915,490 | +0.04(+0.07%) |
Jul 10, 2018 | 59.35 | 59.72 | 58.27 | 58.69 | 1,060,884 | -0.10(-0.17%) |
Jul 09, 2018 | 59.47 | 59.47 | 57.41 | 58.79 | 1,326,634 | +0.32(+0.55%) |
Jul 06, 2018 | 56.87 | 58.58 | 56.44 | 58.47 | 1,021,337 | +1.47(+2.58%) |
Jul 05, 2018 | 56.61 | 57.47 | 56.49 | 57.00 | 1,991,096 | +0.83(+1.48%) |
Jul 03, 2018 | 56.17 | 56.17 | 56.17 | 0 | -0.68(-1.20%) | |
Jul 02, 2018 | 55.25 | 56.85 | 54.50 | 56.85 | 1,040,395 | +0.83(+1.48%) |
Jun 29, 2018 | 56.43 | 56.83 | 55.36 | 56.02 | 1,635,096 | +0.18(+0.32%) |
Jun 28, 2018 | 55.00 | 56.19 | 53.37 | 55.84 | 2,483,960 | +1.54(+2.84%) |
Jun 27, 2018 | 58.50 | 59.98 | 54.22 | 54.30 | 2,768,190 | -3.00(-5.24%) |
Jun 26, 2018 | 55.00 | 57.31 | 54.16 | 57.30 | 2,388,511 | +2.83(+5.20%) |
Jun 25, 2018 | 55.25 | 56.15 | 53.17 | 54.47 | 2,605,190 | -0.78(-1.41%) |
Jun 22, 2018 | 57.53 | 57.55 | 54.11 | 55.25 | 8,052,149 | -1.71(-3.00%) |
Jun 21, 2018 | 59.90 | 59.90 | 56.55 | 56.96 | 3,098,632 | -2.56(-4.30%) |
Jun 20, 2018 | 60.03 | 61.13 | 59.36 | 59.52 | 2,102,714 | -0.28(-0.47%) |
Jun 19, 2018 | 60.27 | 61.28 | 57.08 | 59.80 | 3,075,538 | -1.81(-2.94%) |
Jun 18, 2018 | 59.12 | 62.34 | 58.40 | 61.61 | 3,626,849 | +1.66(+2.77%) |
Jun 15, 2018 | 60.00 | 59.00 | 59.95 | 1,540,264 | +0.95(+1.61%) | |
Jun 14, 2018 | 59.74 | 60.24 | 58.82 | 59.00 | 2,274,409 | -0.56(-0.94%) |
Jun 13, 2018 | 60.16 | 60.35 | 58.88 | 59.56 | 1,709,194 | -0.41(-0.68%) |
Jun 12, 2018 | 58.34 | 60.14 | 58.34 | 59.97 | 1,565,595 | +1.85(+3.18%) |
Jun 11, 2018 | 58.19 | 58.54 | 57.17 | 58.12 | 1,053,804 | +0.06(+0.10%) |
Jun 08, 2018 | 56.15 | 58.30 | 56.03 | 58.06 | 1,746,550 | +1.66(+2.94%) |
Jun 07, 2018 | 58.86 | 59.00 | 55.09 | 56.40 | 2,856,789 | -2.32(-3.95%) |
Jun 06, 2018 | 58.80 | 58.72 | 1,428,229 | +1.24(+2.16%) | ||
Jun 05, 2018 | 57.76 | 58.41 | 56.86 | 57.48 | 2,323,743 | +0.01(+0.02%) |
Jun 04, 2018 | 57.38 | 57.70 | 55.83 | 57.47 | 1,636,230 | -0.01(-0.02%) |
Jun 01, 2018 | 54.55 | 57.71 | 54.34 | 57.48 | 3,092,694 | +3.51(+6.50%) |
May 31, 2018 | 54.21 | 55.00 | 53.81 | 53.97 | 1,242,622 | -0.06(-0.11%) |
May 30, 2018 | 54.00 | 54.40 | 53.55 | 54.03 | 1,351,591 | +0.06(+0.11%) |
May 29, 2018 | 52.89 | 54.47 | 52.85 | 53.97 | 1,672,042 | +0.72(+1.35%) |
May 25, 2018 | 53.25 | 53.25 | 53.25 | 0 | +0.03(+0.06%) | |
May 24, 2018 | 52.50 | 53.34 | 51.82 | 53.22 | 2,589,968 | +0.68(+1.29%) |
May 23, 2018 | 53.16 | 53.20 | 51.88 | 52.54 | 2,804,141 | -1.39(-2.58%) |
May 22, 2018 | 55.90 | 55.92 | 53.86 | 53.93 | 1,598,795 | -1.31(-2.37%) |
May 21, 2018 | 55.68 | 56.66 | 54.55 | 55.24 | 3,382,981 | +0.10(+0.18%) |
May 18, 2018 | 53.57 | 55.79 | 53.57 | 55.14 | 2,479,288 | +1.41(+2.62%) |
May 17, 2018 | 53.75 | 54.48 | 53.34 | 53.73 | 1,805,931 | +0.01(+0.02%) |
May 16, 2018 | 52.88 | 54.47 | 52.58 | 53.72 | 2,541,717 | +0.59(+1.11%) |
May 15, 2018 | 51.29 | 53.45 | 50.57 | 53.13 | 5,109,409 | +0.61(+1.16%) |
May 14, 2018 | 53.39 | 56.00 | 52.18 | 52.52 | 5,311,939 | -1.06(-1.98%) |
May 11, 2018 | 53.94 | 54.94 | 53.13 | 53.58 | 3,011,719 | -1.33(-2.42%) |
May 10, 2018 | 52.44 | 55.18 | 51.66 | 54.91 | 4,159,164 | +2.50(+4.77%) |
May 09, 2018 | 48.15 | 53.55 | 48.15 | 52.41 | 9,272,328 | +8.06(+18.17%) |
May 08, 2018 | 44.05 | 44.69 | 43.64 | 44.35 | 3,146,881 | +0.26(+0.59%) |
May 07, 2018 | 43.82 | 44.51 | 43.25 | 44.09 | 2,171,160 | +0.59(+1.36%) |
May 04, 2018 | 43.50 | 44.62 | 43.00 | 43.50 | 1,890,609 | -0.21(-0.48%) |
May 03, 2018 | 43.00 | 43.85 | 41.43 | 43.71 | 1,632,239 | +0.49(+1.13%) |
May 02, 2018 | 42.64 | 44.74 | 42.64 | 43.22 | 3,107,350 | +0.67(+1.57%) |
May 01, 2018 | 41.93 | 42.97 | 41.68 | 42.55 | 1,964,404 | +0.34(+0.81%) |
Apr 30, 2018 | 41.81 | 42.37 | 41.41 | 42.21 | 2,122,797 | +0.56(+1.34%) |
Apr 27, 2018 | 42.74 | 42.88 | 41.13 | 41.65 | 1,367,801 | -0.74(-1.75%) |
Apr 26, 2018 | 41.52 | 42.65 | 41.12 | 42.39 | 1,491,014 | +1.11(+2.69%) |
Apr 25, 2018 | 40.54 | 41.36 | 39.59 | 41.28 | 1,334,130 | +0.66(+1.62%) |
Apr 24, 2018 | 41.66 | 41.97 | 39.73 | 40.62 | 1,570,568 | -0.78(-1.88%) |
Apr 23, 2018 | 41.41 | 41.80 | 40.87 | 41.40 | 972,357 | +0.18(+0.44%) |
Apr 20, 2018 | 41.80 | 42.39 | 41.00 | 41.22 | 1,669,095 | -0.89(-2.11%) |
Apr 19, 2018 | 42.25 | 42.31 | 41.61 | 42.11 | 1,792,047 | -0.23(-0.54%) |
Apr 18, 2018 | 41.41 | 42.51 | 40.96 | 42.34 | 1,882,485 | +1.17(+2.84%) |
Apr 17, 2018 | 39.88 | 41.35 | 39.82 | 41.17 | 1,635,308 | +1.66(+4.20%) |
Apr 16, 2018 | 39.36 | 39.76 | 38.82 | 39.51 | 887,342 | +0.30(+0.77%) |
Apr 13, 2018 | 39.88 | 40.18 | 38.65 | 39.21 | 1,088,531 | -0.49(-1.23%) |
Apr 12, 2018 | 39.50 | 39.79 | 38.65 | 39.70 | 1,728,957 | +0.73(+1.87%) |
Apr 11, 2018 | 38.24 | 40.15 | 38.00 | 38.97 | 1,779,695 | +0.76(+1.99%) |
Apr 10, 2018 | 38.00 | 38.83 | 37.12 | 38.21 | 1,723,979 | +1.34(+3.63%) |
Apr 09, 2018 | 37.48 | 38.39 | 36.78 | 36.87 | 1,279,904 | -0.17(-0.46%) |
Apr 06, 2018 | 37.63 | 38.37 | 36.68 | 37.04 | 1,297,962 | -1.05(-2.76%) |
Apr 05, 2018 | 38.80 | 39.09 | 37.66 | 38.09 | 1,477,128 | -0.20(-0.52%) |
Apr 04, 2018 | 36.24 | 38.47 | 36.07 | 38.29 | 1,533,272 | +0.97(+2.60%) |
Apr 03, 2018 | 37.13 | 37.56 | 36.33 | 37.32 | 1,328,016 | +0.67(+1.83%) |
Apr 02, 2018 | 37.85 | 38.51 | 36.45 | 36.65 | 1,441,526 | -1.53(-4.01%) |
Mar 29, 2018 | 38.18 | 38.18 | 38.18 | 0 | +0.75(+2.00%) | |
Mar 28, 2018 | 38.61 | 38.97 | 36.76 | 37.43 | 3,370,583 | -1.30(-3.36%) |
Mar 27, 2018 | 42.37 | 42.54 | 35.89 | 38.73 | 2,962,874 | -3.33(-7.92%) |
Mar 26, 2018 | 40.58 | 42.14 | 39.94 | 42.06 | 1,890,164 | +2.13(+5.33%) |
Mar 23, 2018 | 41.73 | 41.73 | 39.93 | 39.93 | 2,023,986 | -1.72(-4.13%) |
Mar 22, 2018 | 40.73 | 42.41 | 40.30 | 41.65 | 2,405,140 | +0.35(+0.85%) |
Mar 21, 2018 | 40.89 | 42.22 | 40.52 | 41.30 | 1,665,132 | +0.41(+1.00%) |
Mar 20, 2018 | 40.34 | 41.21 | 39.90 | 40.89 | 1,431,418 | +0.58(+1.44%) |
Mar 19, 2018 | 40.56 | 41.29 | 39.53 | 40.31 | 2,515,288 | -0.71(-1.73%) |
Mar 16, 2018 | 40.67 | 41.38 | 40.40 | 41.02 | 1,351,323 | +0.24(+0.59%) |
Mar 15, 2018 | 41.00 | 41.20 | 39.93 | 40.78 | 1,346,163 | -0.01(-0.02%) |
Mar 14, 2018 | 40.00 | 40.89 | 39.35 | 40.79 | 1,815,887 | +1.22(+3.08%) |
Mar 13, 2018 | 41.08 | 41.94 | 38.95 | 39.57 | 3,174,373 | -1.44(-3.51%) |
Mar 12, 2018 | 39.67 | 41.38 | 39.65 | 41.01 | 2,900,609 | +1.50(+3.80%) |
Mar 09, 2018 | 39.41 | 39.93 | 38.84 | 39.51 | 2,218,433 | +0.66(+1.70%) |
Mar 08, 2018 | 39.43 | 39.50 | 38.66 | 38.85 | 2,305,059 | -0.38(-0.97%) |
Mar 07, 2018 | 39.65 | 39.23 | 2,899,735 | +0.91(+2.37%) | ||
Mar 06, 2018 | 38.23 | 38.58 | 36.86 | 38.32 | 2,595,338 | +0.09(+0.24%) |
Mar 05, 2018 | 37.15 | 38.99 | 36.73 | 38.23 | 4,382,361 | +0.90(+2.41%) |
Mar 02, 2018 | 34.69 | 37.63 | 34.31 | 37.33 | 7,319,165 | +2.37(+6.78%) |
Mar 01, 2018 | 34.80 | 35.30 | 34.23 | 34.96 | 2,133,480 | +0.80(+2.34%) |
Feb 28, 2018 | 34.56 | 35.45 | 34.09 | 34.16 | 2,316,386 | -0.28(-0.81%) |
Feb 27, 2018 | 33.60 | 34.68 | 33.34 | 34.44 | 2,062,157 | +0.56(+1.65%) |
Feb 26, 2018 | 33.50 | 34.28 | 32.76 | 33.88 | 1,960,555 | +0.36(+1.07%) |
Feb 23, 2018 | 32.68 | 33.54 | 32.64 | 33.52 | 1,352,437 | +1.08(+3.33%) |
Feb 22, 2018 | 32.25 | 32.44 | 1,692,066 | -0.62(-1.88%) | ||
Feb 21, 2018 | 33.00 | 33.78 | 32.59 | 33.06 | 1,825,158 | +0.05(+0.15%) |
Feb 20, 2018 | 32.86 | 33.88 | 32.66 | 33.01 | 2,402,704 | -0.08(-0.24%) |
Feb 16, 2018 | 33.09 | 33.09 | 33.09 | 0 | +0.96(+2.99%) | |
Feb 15, 2018 | 30.80 | 32.58 | 30.70 | 32.13 | 5,195,447 | +1.41(+4.59%) |
Feb 14, 2018 | 29.09 | 32.00 | 28.59 | 30.72 | 13,296,800 | +4.28(+16.19%) |
Feb 13, 2018 | 25.83 | 26.71 | 25.54 | 26.44 | 4,081,329 | +0.65(+2.52%) |
Feb 12, 2018 | 24.73 | 25.88 | 24.63 | 25.79 | 2,381,921 | +1.27(+5.18%) |
Feb 09, 2018 | 24.15 | 24.70 | 23.25 | 24.52 | 2,534,597 | +0.61(+2.55%) |
Feb 08, 2018 | 24.81 | 24.82 | 23.90 | 23.91 | 1,729,802 | -0.45(-1.85%) |
Feb 07, 2018 | 24.60 | 24.72 | 24.25 | 24.36 | 1,463,404 | -0.28(-1.14%) |
Feb 06, 2018 | 23.72 | 24.83 | 23.44 | 24.64 | 1,807,670 | -0.11(-0.44%) |
Feb 05, 2018 | 25.20 | 25.57 | 24.32 | 24.75 | 1,847,235 | -0.80(-3.13%) |
Feb 02, 2018 | 25.95 | 26.01 | 25.54 | 25.55 | 2,105,455 | -0.51(-1.96%) |
Feb 01, 2018 | 26.00 | 26.33 | 25.77 | 26.06 | 1,023,811 | -0.18(-0.69%) |
Jan 31, 2018 | 26.28 | 26.73 | 26.08 | 26.24 | 914,390 | +0.14(+0.54%) |
Jan 30, 2018 | 26.03 | 26.34 | 25.85 | 26.10 | 889,660 | -0.29(-1.10%) |
Jan 29, 2018 | 26.54 | 26.78 | 26.26 | 26.39 | 1,012,655 | -0.14(-0.53%) |
Jan 26, 2018 | 26.68 | 26.98 | 26.32 | 26.53 | 1,161,517 | +0.01(+0.04%) |
Jan 25, 2018 | 27.05 | 27.14 | 26.27 | 26.52 | 1,121,615 | -0.39(-1.45%) |
Jan 24, 2018 | 26.78 | 27.44 | 26.30 | 26.91 | 1,921,052 | +0.28(+1.05%) |
Jan 23, 2018 | 26.29 | 26.75 | 26.01 | 26.63 | 1,049,811 | +0.39(+1.49%) |
Jan 22, 2018 | 25.72 | 26.24 | 25.59 | 26.24 | 931,609 | +0.53(+2.06%) |
Jan 19, 2018 | 25.68 | 25.90 | 25.38 | 25.71 | 1,031,126 | +0.03(+0.12%) |
Jan 18, 2018 | 25.39 | 25.82 | 25.21 | 25.68 | 890,523 | +0.28(+1.10%) |
Jan 17, 2018 | 25.69 | 25.69 | 25.10 | 25.40 | 1,126,365 | +0.07(+0.28%) |
Jan 16, 2018 | 26.47 | 26.86 | 25.16 | 25.33 | 1,791,739 | -0.83(-3.17%) |
Jan 12, 2018 | 26.16 | 26.16 | 26.16 | 0 | +0.13(+0.50%) | |
Jan 11, 2018 | 25.76 | 26.18 | 25.71 | 26.03 | 1,192,066 | +0.39(+1.52%) |
Jan 10, 2018 | 25.64 | 749,674 | -0.11(-0.43%) | |||
Jan 09, 2018 | 26.32 | 26.81 | 25.71 | 25.75 | 1,594,969 | -0.42(-1.60%) |
Jan 08, 2018 | 25.76 | 26.25 | 25.58 | 26.17 | 1,533,792 | +0.41(+1.59%) |
Jan 05, 2018 | 25.82 | 25.98 | 25.59 | 25.76 | 1,023,821 | +0.08(+0.31%) |
Jan 04, 2018 | 25.95 | 26.30 | 25.55 | 25.68 | 1,260,767 | -0.01(-0.04%) |
Jan 03, 2018 | 25.18 | 25.92 | 25.05 | 25.69 | 1,632,494 | +0.59(+2.35%) |
Jan 02, 2018 | 24.13 | 25.26 | 24.10 | 25.10 | 1,942,387 | +1.50(+6.36%) |
Dec 29, 2017 | 23.60 | 23.60 | 23.60 | 0 | -0.78(-3.20%) | |
Dec 28, 2017 | 24.61 | 24.87 | 24.26 | 24.38 | 1,502,487 | -0.13(-0.53%) |
Dec 27, 2017 | 24.65 | 24.86 | 24.36 | 24.51 | 1,238,150 | -0.21(-0.85%) |
Dec 26, 2017 | 24.80 | 25.03 | 24.56 | 24.72 | 995,143 | -0.09(-0.36%) |
Dec 22, 2017 | 24.41 | 24.98 | 24.26 | 24.81 | 1,470,767 | +0.48(+1.97%) |
Dec 21, 2017 | 25.10 | 25.17 | 24.25 | 24.33 | 1,935,903 | -0.76(-3.03%) |
Dec 20, 2017 | 24.96 | 25.29 | 24.66 | 25.09 | 885,239 | +0.08(+0.32%) |
Dec 19, 2017 | 25.40 | 25.54 | 24.73 | 25.01 | 1,298,887 | -0.39(-1.54%) |
Dec 18, 2017 | 25.61 | 25.73 | 25.32 | 25.40 | 1,399,150 | +0.02(+0.08%) |
Dec 15, 2017 | 25.27 | 25.48 | 25.02 | 25.38 | 1,424,108 | +0.21(+0.83%) |
Dec 14, 2017 | 25.32 | 25.55 | 25.16 | 25.17 | 1,084,466 | -0.16(-0.63%) |
Dec 13, 2017 | 25.26 | 25.58 | 25.14 | 25.33 | 1,060,454 | +0.19(+0.76%) |
Dec 12, 2017 | 24.94 | 25.43 | 24.66 | 25.14 | 1,776,655 | +0.32(+1.29%) |
Dec 11, 2017 | 24.80 | 25.28 | 24.80 | 24.82 | 1,320,930 | +0.08(+0.32%) |
Dec 08, 2017 | 25.12 | 25.25 | 24.59 | 24.74 | 1,400,167 | +0.00(+0.00%) |
Dec 07, 2017 | 24.07 | 25.00 | 24.07 | 2,199,690 | +0.00(+0.00%) | |
Dec 06, 2017 | 24.27 | 25.13 | 23.54 | 24.07 | 4,787,918 | -0.92(-3.68%) |
Dec 05, 2017 | 25.90 | 25.94 | 24.95 | 24.99 | 1,640,786 | -0.72(-2.80%) |
Dec 04, 2017 | 26.32 | 26.58 | 25.42 | 25.71 | 2,944,024 | -0.36(-1.38%) |
Dec 01, 2017 | 26.68 | 26.98 | 25.98 | 26.07 | 2,367,810 | -0.59(-2.21%) |
Nov 30, 2017 | 26.26 | 27.18 | 26.15 | 26.66 | 2,120,619 | +0.43(+1.64%) |
Nov 29, 2017 | 26.45 | 26.55 | 25.40 | 26.23 | 1,926,242 | -0.19(-0.72%) |
Nov 28, 2017 | 25.85 | 26.44 | 25.00 | 26.42 | 1,982,047 | +0.60(+2.32%) |
Nov 27, 2017 | 26.17 | 26.57 | 25.80 | 25.82 | 1,486,946 | -0.47(-1.79%) |
Nov 24, 2017 | 26.26 | 26.61 | 26.09 | 26.29 | 859,013 | +0.16(+0.61%) |
Nov 22, 2017 | 25.84 | 26.20 | 25.77 | 26.13 | 1,229,194 | +0.22(+0.85%) |
Nov 21, 2017 | 26.07 | 26.26 | 25.75 | 25.91 | 1,789,512 | -0.16(-0.61%) |
Nov 20, 2017 | 25.68 | 26.20 | 25.53 | 26.07 | 1,692,550 | +0.39(+1.52%) |
Nov 17, 2017 | 26.09 | 26.38 | 25.60 | 25.68 | 1,722,855 | -0.43(-1.65%) |
Nov 16, 2017 | 25.57 | 26.20 | 25.38 | 26.11 | 1,811,249 | +0.82(+3.24%) |
Nov 15, 2017 | 25.29 | 25.75 | 25.23 | 25.29 | 1,763,967 | -0.53(-2.05%) |
Nov 14, 2017 | 26.18 | 26.25 | 25.36 | 25.82 | 2,692,161 | -0.58(-2.20%) |
Nov 13, 2017 | 25.30 | 26.40 | 25.21 | 26.40 | 2,628,831 | +0.85(+3.33%) |
Nov 10, 2017 | 25.84 | 26.25 | 25.16 | 25.55 | 3,418,433 | -0.38(-1.47%) |
Nov 09, 2017 | 28.50 | 28.50 | 25.52 | 25.93 | 7,544,346 | -1.90(-6.83%) |
Nov 08, 2017 | 28.38 | 28.47 | 27.16 | 27.83 | 6,143,552 | -0.55(-1.94%) |
Nov 07, 2017 | 29.80 | 29.89 | 28.05 | 28.38 | 2,725,769 | -1.50(-5.02%) |
Nov 06, 2017 | 30.13 | 30.42 | 29.75 | 29.88 | 1,125,812 | -0.36(-1.19%) |
Nov 03, 2017 | 30.35 | 30.74 | 29.63 | 30.24 | 1,716,400 | -0.10(-0.33%) |
Nov 02, 2017 | 31.51 | 31.51 | 29.82 | 30.34 | 2,231,059 | -1.17(-3.71%) |